Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1985-02-13 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2016
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2016-12-30 | $15.98 | $21.02 | 18,793,400 | — | — |
| 2016-12-29 | $16.39 | $21.56 | 29,869,300 | — | — |
| 2016-12-28 | $15.28 | $20.10 | 18,028,900 | — | — |
| 2016-12-27 | $14.86 | $19.55 | 11,185,300 | — | — |
| 2016-12-23 | $14.55 | $19.14 | 12,430,300 | — | — |
| 2016-12-22 | $14.12 | $18.58 | 11,047,000 | — | — |
| 2016-12-21 | $14.16 | $18.63 | 13,521,200 | — | — |
| 2016-12-20 | $14.34 | $18.87 | 13,240,500 | — | — |
| 2016-12-19 | $14.24 | $18.74 | 13,868,200 | — | — |
| 2016-12-16 | $14.28 | $18.79 | 28,360,200 | — | — |
| 2016-12-15 | $14.00 | $18.42 | 37,334,900 | — | — |
| 2016-12-14 | $14.73 | $19.38 | 32,200,600 | — | — |
| 2016-12-13 | $15.74 | $20.71 | 14,780,600 | — | — |
| 2016-12-12 | $15.31 | $20.14 | 18,397,000 | — | — |
| 2016-12-09 | $15.45 | $20.33 | 15,558,400 | — | — |
| 2016-12-08 | $15.92 | $20.95 | 10,827,100 | — | — |
| 2016-12-07 | $15.79 | $20.77 | 16,784,900 | — | — |
| 2016-12-06 | $15.49 | $20.38 | 17,462,200 | — | — |
| 2016-12-05 | $15.71 | $20.67 | 22,994,700 | — | — |
| 2016-12-02 | $15.66 | $20.60 | 19,261,400 | — | — |
| 2016-12-01 | $15.02 | $19.76 | 18,420,400 | — | — |
| 2016-11-30 | $15.02 | $19.76 | 22,946,300 | — | — |
| 2016-11-29 | $15.44 | $20.31 | 14,887,800 | — | — |
| 2016-11-28 | $15.40 | $20.26 | 15,149,300 | — | — |
| 2016-11-25 | $14.76 | $19.39 | 8,003,200 | — | — |
| 2016-11-23 | $14.63 | $19.22 | 21,355,600 | — | — |
| 2016-11-22 | $15.35 | $20.17 | 14,784,400 | — | — |
| 2016-11-21 | $15.39 | $20.22 | 10,228,700 | — | — |
| 2016-11-18 | $15.29 | $20.09 | 14,552,700 | — | — |
| 2016-11-17 | $15.36 | $20.18 | 16,131,600 | — | — |
| 2016-11-16 | $15.60 | $20.50 | 16,735,200 | — | — |
| 2016-11-15 | $15.58 | $20.47 | 27,134,400 | — | — |
| 2016-11-14 | $14.64 | $19.24 | 35,882,300 | — | — |
| 2016-11-11 | $14.84 | $19.50 | 34,916,900 | — | — |
| 2016-11-10 | $15.77 | $20.72 | 36,124,000 | — | — |
| 2016-11-09 | $17.25 | $22.66 | 33,909,400 | — | — |
| 2016-11-08 | $17.15 | $22.53 | 14,310,300 | — | — |
| 2016-11-07 | $17.35 | $22.80 | 14,294,000 | — | — |
| 2016-11-04 | $18.27 | $24.00 | 11,742,600 | — | — |
| 2016-11-03 | $18.33 | $24.08 | 12,350,100 | — | — |
| 2016-11-02 | $18.14 | $23.83 | 25,104,000 | — | — |
| 2016-11-01 | $18.41 | $24.19 | 26,242,500 | — | — |
| 2016-10-31 | $17.59 | $23.11 | 15,424,000 | — | — |
| 2016-10-28 | $17.08 | $22.44 | 16,946,500 | — | — |
| 2016-10-27 | $16.85 | $22.14 | 13,324,500 | — | — |
| 2016-10-26 | $16.65 | $21.88 | 11,478,500 | — | — |
| 2016-10-25 | $16.89 | $22.19 | 19,977,900 | — | — |
| 2016-10-24 | $16.53 | $21.72 | 13,482,300 | — | — |
| 2016-10-21 | $16.92 | $22.23 | 8,518,600 | — | — |
| 2016-10-20 | $17.04 | $22.39 | 15,876,500 | — | — |
| 2016-10-19 | $17.29 | $22.72 | 29,588,600 | — | — |
| 2016-10-18 | $16.37 | $21.51 | 13,588,700 | — | — |
| 2016-10-17 | $15.90 | $20.89 | 7,446,000 | — | — |
| 2016-10-14 | $15.69 | $20.61 | 11,524,500 | — | — |
| 2016-10-13 | $16.00 | $21.02 | 13,260,400 | — | — |
| 2016-10-12 | $15.83 | $20.80 | 16,396,800 | — | — |
| 2016-10-11 | $15.52 | $20.39 | 14,359,700 | — | — |
| 2016-10-10 | $15.58 | $20.47 | 12,979,500 | — | — |
| 2016-10-07 | $15.73 | $20.67 | 22,006,500 | — | — |
| 2016-10-06 | $15.64 | $20.55 | 18,023,500 | — | — |
| 2016-10-05 | $15.98 | $21.00 | 17,985,500 | — | — |
| 2016-10-04 | $15.45 | $20.30 | 37,042,200 | — | — |
| 2016-10-03 | $17.39 | $22.85 | 10,308,400 | — | — |
| 2016-09-30 | $17.72 | $23.28 | 11,204,200 | — | — |
| 2016-09-29 | $17.94 | $23.57 | 9,713,300 | — | — |
| 2016-09-28 | $18.02 | $23.68 | 11,931,300 | — | — |
| 2016-09-27 | $17.60 | $23.12 | 11,570,500 | — | — |
| 2016-09-26 | $17.92 | $23.54 | 10,405,800 | — | — |
| 2016-09-23 | $18.11 | $23.79 | 10,712,400 | — | — |
| 2016-09-22 | $18.53 | $24.35 | 18,682,700 | — | — |
| 2016-09-21 | $18.69 | $24.56 | 27,351,300 | — | — |
| 2016-09-20 | $17.20 | $22.60 | 8,651,800 | — | — |
| 2016-09-19 | $17.19 | $22.59 | 8,793,000 | — | — |
| 2016-09-16 | $17.34 | $22.78 | 22,760,700 | — | — |
| 2016-09-15 | $17.65 | $23.19 | 25,959,100 | — | — |
| 2016-09-14 | $17.19 | $22.59 | 16,072,800 | — | — |
| 2016-09-13 | $17.29 | $22.72 | 14,611,800 | — | — |
| 2016-09-12 | $17.77 | $23.35 | 19,472,200 | — | — |
| 2016-09-09 | $17.53 | $23.03 | 18,499,700 | — | — |
| 2016-09-08 | $18.43 | $24.21 | 11,361,700 | — | — |
| 2016-09-07 | $18.91 | $24.85 | 12,274,600 | — | — |
| 2016-09-06 | $19.04 | $25.02 | 17,269,100 | — | — |
| 2016-09-02 | $18.16 | $23.86 | 22,971,500 | — | — |
| 2016-09-01 | $17.80 | $23.39 | 22,559,100 | — | — |
| 2016-08-31 | $17.01 | $22.35 | 36,424,200 | — | — |
| 2016-08-30 | $17.42 | $22.89 | 18,919,500 | — | — |
| 2016-08-29 | $18.39 | $24.16 | 10,224,900 | — | — |
| 2016-08-26 | $18.22 | $23.91 | 22,441,500 | — | — |
| 2016-08-25 | $18.28 | $23.99 | 17,163,000 | — | — |
| 2016-08-24 | $18.17 | $23.85 | 30,367,000 | — | — |
| 2016-08-23 | $20.09 | $26.37 | 10,540,900 | — | — |
| 2016-08-22 | $20.39 | $26.76 | 8,994,800 | — | — |
| 2016-08-19 | $20.61 | $27.05 | 9,103,200 | — | — |
| 2016-08-18 | $21.04 | $27.61 | 8,464,500 | — | — |
| 2016-08-17 | $20.87 | $27.39 | 14,914,100 | — | — |
| 2016-08-16 | $21.32 | $27.98 | 13,669,300 | — | — |
| 2016-08-15 | $21.51 | $28.23 | 8,002,500 | — | — |
| 2016-08-12 | $21.75 | $28.55 | 8,427,600 | — | — |
| 2016-08-11 | $21.74 | $28.53 | 10,017,500 | — | — |
| 2016-08-10 | $21.77 | $28.57 | 15,635,300 | — | — |
| 2016-08-09 | $21.49 | $28.20 | 10,659,100 | — | — |
| 2016-08-08 | $21.42 | $28.11 | 12,217,700 | — | — |
| 2016-08-05 | $21.24 | $27.88 | 23,504,300 | — | — |
| 2016-08-04 | $22.37 | $29.36 | 12,075,200 | — | — |
| 2016-08-03 | $22.42 | $29.43 | 11,690,000 | — | — |
| 2016-08-02 | $22.69 | $29.78 | 19,352,000 | — | — |
| 2016-08-01 | $22.23 | $29.18 | 14,483,900 | — | — |
| 2016-07-29 | $21.86 | $28.69 | 14,774,100 | — | — |
| 2016-07-28 | $21.27 | $27.92 | 17,978,900 | — | — |
| 2016-07-27 | $21.35 | $28.02 | 19,957,800 | — | — |
| 2016-07-26 | $20.45 | $26.84 | 15,632,200 | — | — |
| 2016-07-25 | $19.83 | $26.03 | 17,669,600 | — | — |
| 2016-07-22 | $20.55 | $26.97 | 11,839,700 | — | — |
| 2016-07-21 | $20.41 | $26.79 | 24,925,500 | — | — |
| 2016-07-20 | $19.91 | $26.13 | 24,664,900 | — | — |
| 2016-07-19 | $21.57 | $28.31 | 10,921,000 | — | — |
| 2016-07-18 | $21.61 | $28.36 | 10,088,400 | — | — |
| 2016-07-15 | $21.40 | $28.09 | 13,237,500 | — | — |
| 2016-07-14 | $21.47 | $28.18 | 21,128,800 | — | — |
| 2016-07-13 | $21.08 | $27.67 | 26,849,500 | — | — |
| 2016-07-12 | $20.62 | $27.06 | 33,607,200 | — | — |
| 2016-07-11 | $22.04 | $28.93 | 19,638,000 | — | — |
| 2016-07-08 | $22.32 | $29.29 | 26,795,500 | — | — |
| 2016-07-07 | $22.35 | $29.33 | 24,499,800 | — | — |
| 2016-07-06 | $23.16 | $30.40 | 27,343,600 | — | — |
| 2016-07-05 | $22.40 | $29.40 | 20,974,000 | — | — |
| 2016-07-01 | $22.21 | $29.15 | 19,040,800 | — | — |
| 2016-06-30 | $21.35 | $28.02 | 16,036,400 | — | — |
| 2016-06-29 | $20.77 | $27.26 | 24,509,700 | — | — |
| 2016-06-28 | $20.63 | $27.08 | 18,658,500 | — | — |
| 2016-06-27 | $21.11 | $27.71 | 30,785,200 | — | — |
| 2016-06-24 | $20.47 | $26.87 | 29,073,600 | — | — |
| 2016-06-23 | $19.35 | $25.40 | 10,314,800 | — | — |
| 2016-06-22 | $19.65 | $25.79 | 14,408,000 | — | — |
| 2016-06-21 | $19.16 | $25.15 | 21,169,100 | — | — |
| 2016-06-20 | $19.76 | $25.93 | 17,292,600 | — | — |
| 2016-06-17 | $20.11 | $26.39 | 34,176,800 | — | — |
| 2016-06-16 | $20.06 | $26.33 | 26,980,500 | — | — |
| 2016-06-15 | $20.50 | $26.91 | 22,494,600 | — | — |
| 2016-06-14 | $19.79 | $25.97 | 16,447,500 | — | — |
| 2016-06-13 | $20.22 | $26.54 | 20,669,700 | — | — |
| 2016-06-10 | $19.61 | $25.74 | 24,422,700 | — | — |
| 2016-06-09 | $19.58 | $25.70 | 12,851,000 | — | — |
| 2016-06-08 | $19.22 | $25.23 | 19,431,300 | — | — |
| 2016-06-07 | $18.82 | $24.70 | 11,310,000 | — | — |
| 2016-06-06 | $18.92 | $24.83 | 18,181,600 | — | — |
| 2016-06-03 | $19.18 | $25.17 | 30,028,200 | — | — |
| 2016-06-02 | $16.96 | $22.26 | 10,786,300 | — | — |
| 2016-06-01 | $16.90 | $22.18 | 13,251,100 | — | — |
| 2016-05-31 | $16.77 | $22.01 | 24,952,900 | — | — |
| 2016-05-27 | $16.62 | $21.81 | 20,209,200 | — | — |
| 2016-05-26 | $17.13 | $22.46 | 15,775,400 | — | — |
| 2016-05-25 | $17.28 | $22.65 | 21,649,200 | — | — |
| 2016-05-24 | $16.91 | $22.17 | 18,616,500 | — | — |
| 2016-05-23 | $17.91 | $23.48 | 14,189,800 | — | — |
| 2016-05-20 | $18.20 | $23.86 | 15,001,700 | — | — |
| 2016-05-19 | $18.15 | $23.79 | 24,397,100 | — | — |
| 2016-05-18 | $17.62 | $23.10 | 29,549,000 | — | — |
| 2016-05-17 | $19.37 | $25.39 | 24,636,000 | — | — |
| 2016-05-16 | $18.91 | $24.79 | 14,315,900 | — | — |
| 2016-05-13 | $18.41 | $24.13 | 13,043,600 | — | — |
| 2016-05-12 | $18.12 | $23.75 | 11,745,500 | — | — |
| 2016-05-11 | $18.44 | $24.17 | 17,899,300 | — | — |
| 2016-05-10 | $17.93 | $23.50 | 14,467,200 | — | — |
| 2016-05-09 | $17.39 | $22.80 | 15,199,300 | — | — |
| 2016-05-06 | $18.47 | $24.21 | 17,339,000 | — | — |
| 2016-05-05 | $17.87 | $23.43 | 16,446,600 | — | — |
| 2016-05-04 | $17.46 | $22.89 | 24,385,700 | — | — |
| 2016-05-03 | $18.38 | $24.09 | 21,665,000 | — | — |
| 2016-05-02 | $19.11 | $25.05 | 32,058,600 | — | — |
| 2016-04-29 | $19.37 | $25.39 | 35,558,300 | — | — |
| 2016-04-28 | $17.55 | $23.01 | 18,314,700 | — | — |
| 2016-04-27 | $16.61 | $21.77 | 18,355,900 | — | — |
| 2016-04-26 | $16.48 | $21.60 | 15,016,300 | — | — |
| 2016-04-25 | $16.11 | $21.12 | 13,938,900 | — | — |
| 2016-04-22 | $16.12 | $21.13 | 15,879,400 | — | — |
| 2016-04-21 | $16.34 | $21.42 | 24,333,400 | — | — |
| 2016-04-20 | $15.89 | $20.83 | 24,826,400 | — | — |
| 2016-04-19 | $16.32 | $21.39 | 20,985,800 | — | — |
| 2016-04-18 | $15.82 | $20.74 | 11,413,200 | — | — |
| 2016-04-15 | $15.64 | $20.50 | 12,919,400 | — | — |
| 2016-04-14 | $15.42 | $20.21 | 21,159,900 | — | — |
| 2016-04-13 | $16.05 | $21.04 | 15,611,000 | — | — |
| 2016-04-12 | $16.35 | $21.43 | 19,119,500 | — | — |
| 2016-04-11 | $16.31 | $21.38 | 26,119,900 | — | — |
| 2016-04-08 | $15.18 | $19.90 | 20,664,500 | — | — |
| 2016-04-07 | $14.52 | $19.03 | 23,743,400 | — | — |
| 2016-04-06 | $13.97 | $18.31 | 17,236,900 | — | — |
| 2016-04-05 | $14.01 | $18.37 | 13,426,100 | — | — |
| 2016-04-04 | $13.50 | $17.70 | 11,365,500 | — | — |
| 2016-04-01 | $13.65 | $17.89 | 14,610,600 | — | — |
| 2016-03-31 | $13.58 | $17.80 | 11,409,000 | — | — |
| 2016-03-30 | $13.74 | $18.01 | 15,902,000 | — | — |
| 2016-03-29 | $14.05 | $18.42 | 18,278,900 | — | — |
| 2016-03-28 | $13.61 | $17.84 | 9,792,300 | — | — |
| 2016-03-24 | $13.56 | $17.78 | 13,018,800 | — | — |
| 2016-03-23 | $13.27 | $17.40 | 31,735,300 | — | — |
| 2016-03-22 | $14.50 | $19.01 | 16,881,300 | — | — |
| 2016-03-21 | $14.69 | $19.26 | 15,666,400 | — | — |
| 2016-03-18 | $14.74 | $19.32 | 23,750,500 | — | — |
| 2016-03-17 | $14.78 | $19.38 | 31,421,100 | — | — |
| 2016-03-16 | $15.18 | $19.90 | 30,391,900 | — | — |
| 2016-03-15 | $14.19 | $18.60 | 26,885,600 | — | — |
| 2016-03-14 | $13.67 | $17.92 | 18,801,100 | — | — |
| 2016-03-11 | $13.95 | $18.29 | 15,392,900 | — | — |
| 2016-03-10 | $14.17 | $18.58 | 23,621,900 | — | — |
| 2016-03-09 | $13.69 | $17.95 | 38,507,200 | — | — |
| 2016-03-08 | $13.33 | $17.47 | 25,470,200 | — | — |
| 2016-03-07 | $13.86 | $18.17 | 31,945,100 | — | — |
| 2016-03-04 | $13.72 | $17.99 | 31,811,200 | — | — |
| 2016-03-03 | $13.91 | $18.23 | 20,359,000 | — | — |
| 2016-03-02 | $13.58 | $17.80 | 14,811,300 | — | — |
| 2016-03-01 | $13.27 | $17.40 | 21,344,000 | — | — |
| 2016-02-29 | $13.89 | $18.21 | 17,055,200 | — | — |
| 2016-02-26 | $13.53 | $17.74 | 18,683,000 | — | — |
| 2016-02-25 | $13.58 | $17.80 | 21,647,900 | — | — |
| 2016-02-24 | $13.48 | $17.64 | 40,165,000 | — | — |
| 2016-02-23 | $13.54 | $17.72 | 34,525,200 | — | — |
| 2016-02-22 | $12.82 | $16.78 | 24,530,800 | — | — |
| 2016-02-19 | $12.56 | $16.44 | 23,409,000 | — | — |
| 2016-02-18 | $12.63 | $16.53 | 32,225,300 | — | — |
| 2016-02-17 | $11.89 | $15.56 | 22,669,300 | — | — |
| 2016-02-16 | $11.59 | $15.17 | 24,508,800 | — | — |
| 2016-02-12 | $12.25 | $16.03 | 18,949,000 | — | — |
| 2016-02-11 | $11.97 | $15.67 | 33,803,700 | — | — |
| 2016-02-10 | $11.58 | $15.16 | 27,524,600 | — | — |
| 2016-02-09 | $11.22 | $14.69 | 32,384,900 | — | — |
| 2016-02-08 | $11.91 | $15.59 | 39,140,300 | — | — |
| 2016-02-05 | $11.64 | $15.24 | 23,223,800 | — | — |
| 2016-02-04 | $11.18 | $14.63 | 33,191,400 | — | — |
| 2016-02-03 | $10.73 | $14.05 | 23,070,200 | — | — |
| 2016-02-02 | $9.86 | $12.91 | 12,446,400 | — | — |
| 2016-02-01 | $10.07 | $13.18 | 16,790,300 | — | — |
| 2016-01-29 | $9.91 | $12.97 | 17,992,800 | — | — |
| 2016-01-28 | $9.66 | $12.64 | 24,911,200 | — | — |
| 2016-01-27 | $9.84 | $12.88 | 29,434,100 | — | — |
| 2016-01-26 | $9.53 | $12.47 | 28,802,200 | — | — |
| 2016-01-25 | $9.27 | $12.13 | 36,763,000 | — | — |
| 2016-01-22 | $8.58 | $11.23 | 23,255,200 | — | — |
| 2016-01-21 | $8.33 | $10.90 | 23,635,200 | — | — |
| 2016-01-20 | $8.11 | $10.62 | 29,243,000 | — | — |
| 2016-01-19 | $7.59 | $9.94 | 30,794,000 | — | — |
| 2016-01-15 | $7.90 | $10.34 | 33,732,400 | — | — |
| 2016-01-14 | $7.58 | $9.92 | 24,017,100 | — | — |
| 2016-01-13 | $8.04 | $10.52 | 20,811,200 | — | — |
| 2016-01-12 | $7.90 | $10.34 | 21,541,400 | — | — |
| 2016-01-11 | $8.15 | $10.67 | 23,091,600 | — | — |
| 2016-01-08 | $8.42 | $11.02 | 23,231,100 | — | — |
| 2016-01-07 | $8.75 | $11.45 | 38,298,500 | — | — |
| 2016-01-06 | $7.94 | $10.39 | 27,686,600 | — | — |
| 2016-01-05 | $7.65 | $10.01 | 10,416,400 | — | — |
| 2016-01-04 | $7.75 | $10.14 | 16,529,200 | — | — |