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
- 1986-07-24 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 | $16.51 | $77.61 | 1,621,600 | — | — |
| 2016-12-29 | $16.18 | $76.06 | 757,400 | — | — |
| 2016-12-28 | $15.91 | $74.79 | 590,500 | — | — |
| 2016-12-27 | $15.97 | $75.07 | 497,900 | — | — |
| 2016-12-23 | $15.92 | $74.84 | 451,800 | — | — |
| 2016-12-22 | $15.93 | $74.88 | 1,122,900 | — | — |
| 2016-12-21 | $15.85 | $74.51 | 1,245,300 | — | — |
| 2016-12-20 | $16.18 | $76.06 | 1,336,500 | — | — |
| 2016-12-19 | $16.04 | $75.40 | 1,495,000 | — | — |
| 2016-12-16 | $15.70 | $73.80 | 2,617,800 | — | — |
| 2016-12-15 | $15.45 | $72.63 | 1,442,700 | — | — |
| 2016-12-14 | $15.47 | $72.72 | 962,700 | — | — |
| 2016-12-13 | $15.94 | $74.93 | 979,800 | — | — |
| 2016-12-12 | $15.88 | $74.65 | 716,200 | — | — |
| 2016-12-09 | $15.86 | $74.56 | 806,800 | — | — |
| 2016-12-08 | $15.86 | $74.56 | 1,171,000 | — | — |
| 2016-12-07 | $15.70 | $73.80 | 1,753,700 | — | — |
| 2016-12-06 | $15.52 | $72.96 | 1,029,600 | — | — |
| 2016-12-05 | $15.35 | $72.16 | 507,200 | — | — |
| 2016-12-02 | $15.22 | $71.55 | 629,100 | — | — |
| 2016-12-01 | $15.06 | $70.79 | 1,234,000 | — | — |
| 2016-11-30 | $15.35 | $72.16 | 1,075,800 | — | — |
| 2016-11-29 | $15.51 | $72.91 | 836,800 | — | — |
| 2016-11-28 | $15.32 | $72.02 | 1,222,400 | — | — |
| 2016-11-25 | $15.17 | $71.31 | 455,700 | — | — |
| 2016-11-23 | $15.09 | $70.94 | 1,059,600 | — | — |
| 2016-11-22 | $15.12 | $71.08 | 874,800 | — | — |
| 2016-11-21 | $14.87 | $69.90 | 596,000 | — | — |
| 2016-11-18 | $14.97 | $70.37 | 1,200,700 | — | — |
| 2016-11-17 | $14.86 | $69.85 | 1,014,400 | — | — |
| 2016-11-16 | $14.94 | $70.23 | 1,137,600 | — | — |
| 2016-11-15 | $14.99 | $70.47 | 1,310,700 | — | — |
| 2016-11-14 | $15.04 | $70.70 | 1,190,000 | — | — |
| 2016-11-11 | $14.70 | $69.10 | 3,061,600 | — | — |
| 2016-11-10 | $14.21 | $66.80 | 6,061,300 | — | — |
| 2016-11-09 | $14.55 | $68.40 | 1,434,300 | — | — |
| 2016-11-08 | $14.87 | $69.90 | 1,848,900 | — | — |
| 2016-11-07 | $14.91 | $70.09 | 1,809,900 | — | — |
| 2016-11-04 | $14.73 | $69.24 | 3,593,000 | — | — |
| 2016-11-03 | $14.86 | $69.85 | 1,543,600 | — | — |
| 2016-11-02 | $15.00 | $70.51 | 1,836,800 | — | — |
| 2016-11-01 | $15.18 | $71.36 | 2,283,200 | — | — |
| 2016-10-31 | $15.50 | $72.86 | 3,116,900 | — | — |
| 2016-10-28 | $14.97 | $70.37 | 1,994,000 | — | — |
| 2016-10-27 | $14.97 | $70.37 | 2,254,300 | — | — |
| 2016-10-26 | $14.97 | $70.37 | 2,025,800 | — | — |
| 2016-10-25 | $15.34 | $72.11 | 1,185,500 | — | — |
| 2016-10-24 | $15.49 | $72.82 | 2,351,900 | — | — |
| 2016-10-21 | $15.28 | $71.83 | 7,229,900 | — | — |
| 2016-10-20 | $15.31 | $71.97 | 1,846,400 | — | — |
| 2016-10-19 | $15.32 | $72.02 | 1,284,800 | — | — |
| 2016-10-18 | $15.37 | $72.25 | 848,200 | — | — |
| 2016-10-17 | $15.35 | $72.16 | 1,489,400 | — | — |
| 2016-10-14 | $15.39 | $72.35 | 1,746,300 | — | — |
| 2016-10-13 | $15.33 | $72.06 | 1,053,900 | — | — |
| 2016-10-12 | $15.08 | $70.89 | 704,700 | — | — |
| 2016-10-11 | $15.04 | $70.70 | 976,000 | — | — |
| 2016-10-10 | $15.05 | $70.75 | 1,076,300 | — | — |
| 2016-10-07 | $14.97 | $70.37 | 1,203,700 | — | — |
| 2016-10-06 | $15.04 | $70.70 | 2,415,600 | — | — |
| 2016-10-05 | $14.71 | $69.15 | 3,136,500 | — | — |
| 2016-10-04 | $15.14 | $71.17 | 1,358,800 | — | — |
| 2016-10-03 | $15.28 | $71.83 | 1,512,900 | — | — |
| 2016-09-30 | $15.62 | $72.68 | 2,544,400 | — | — |
| 2016-09-29 | $15.75 | $73.28 | 1,032,700 | — | — |
| 2016-09-28 | $15.85 | $73.75 | 945,100 | — | — |
| 2016-09-27 | $15.71 | $73.09 | 895,000 | — | — |
| 2016-09-26 | $15.97 | $74.30 | 970,000 | — | — |
| 2016-09-23 | $15.85 | $73.75 | 982,700 | — | — |
| 2016-09-22 | $15.85 | $73.75 | 905,300 | — | — |
| 2016-09-21 | $15.58 | $72.49 | 926,300 | — | — |
| 2016-09-20 | $15.30 | $71.19 | 754,500 | — | — |
| 2016-09-19 | $15.32 | $71.28 | 765,700 | — | — |
| 2016-09-16 | $15.22 | $70.81 | 4,372,800 | — | — |
| 2016-09-15 | $15.38 | $71.56 | 1,553,600 | — | — |
| 2016-09-14 | $15.38 | $71.56 | 1,190,400 | — | — |
| 2016-09-13 | $15.35 | $71.42 | 1,511,600 | — | — |
| 2016-09-12 | $15.87 | $73.84 | 1,739,900 | — | — |
| 2016-09-09 | $15.78 | $73.42 | 2,156,000 | — | — |
| 2016-09-08 | $16.56 | $77.05 | 975,100 | — | — |
| 2016-09-07 | $16.78 | $78.07 | 1,055,000 | — | — |
| 2016-09-06 | $16.57 | $77.10 | 1,165,900 | — | — |
| 2016-09-02 | $16.44 | $76.49 | 1,340,100 | — | — |
| 2016-09-01 | $16.00 | $74.44 | 1,304,200 | — | — |
| 2016-08-31 | $16.13 | $75.05 | 1,570,800 | — | — |
| 2016-08-30 | $16.13 | $75.05 | 1,041,600 | — | — |
| 2016-08-29 | $16.22 | $75.47 | 1,369,800 | — | — |
| 2016-08-26 | $16.09 | $74.86 | 1,654,100 | — | — |
| 2016-08-25 | $16.32 | $75.93 | 877,000 | — | — |
| 2016-08-24 | $16.28 | $75.75 | 757,300 | — | — |
| 2016-08-23 | $16.47 | $76.63 | 785,400 | — | — |
| 2016-08-22 | $16.52 | $76.86 | 880,500 | — | — |
| 2016-08-19 | $16.40 | $76.30 | 3,075,000 | — | — |
| 2016-08-18 | $16.69 | $77.65 | 1,956,100 | — | — |
| 2016-08-17 | $16.45 | $76.54 | 837,600 | — | — |
| 2016-08-16 | $16.39 | $76.26 | 1,024,100 | — | — |
| 2016-08-15 | $16.51 | $76.82 | 764,600 | — | — |
| 2016-08-12 | $16.55 | $77.00 | 1,015,300 | — | — |
| 2016-08-11 | $16.68 | $77.61 | 1,224,200 | — | — |
| 2016-08-10 | $16.76 | $77.98 | 907,100 | — | — |
| 2016-08-09 | $16.66 | $77.51 | 558,700 | — | — |
| 2016-08-08 | $16.58 | $77.14 | 949,700 | — | — |
| 2016-08-05 | $16.70 | $77.70 | 1,561,600 | — | — |
| 2016-08-04 | $16.73 | $77.84 | 2,117,200 | — | — |
| 2016-08-03 | $16.50 | $76.77 | 1,629,500 | — | — |
| 2016-08-02 | $16.61 | $77.28 | 1,146,300 | — | — |
| 2016-08-01 | $16.79 | $78.12 | 954,800 | — | — |
| 2016-07-29 | $16.87 | $78.49 | 1,217,800 | — | — |
| 2016-07-28 | $16.69 | $77.65 | 1,020,800 | — | — |
| 2016-07-27 | $16.44 | $76.49 | 2,426,900 | — | — |
| 2016-07-26 | $16.49 | $76.72 | 2,244,800 | — | — |
| 2016-07-25 | $16.49 | $76.72 | 2,056,800 | — | — |
| 2016-07-22 | $16.68 | $77.61 | 1,693,000 | — | — |
| 2016-07-21 | $16.49 | $76.72 | 1,868,600 | — | — |
| 2016-07-20 | $16.68 | $77.61 | 2,405,800 | — | — |
| 2016-07-19 | $16.58 | $77.14 | 2,306,500 | — | — |
| 2016-07-18 | $16.60 | $77.23 | 1,547,400 | — | — |
| 2016-07-15 | $16.50 | $76.77 | 1,883,300 | — | — |
| 2016-07-14 | $16.55 | $77.00 | 1,185,400 | — | — |
| 2016-07-13 | $16.68 | $77.61 | 1,333,400 | — | — |
| 2016-07-12 | $16.65 | $77.47 | 1,105,700 | — | — |
| 2016-07-11 | $16.80 | $78.17 | 1,430,300 | — | — |
| 2016-07-08 | $16.61 | $77.28 | 1,441,400 | — | — |
| 2016-07-07 | $16.28 | $75.75 | 1,324,100 | — | — |
| 2016-07-06 | $16.58 | $77.14 | 842,700 | — | — |
| 2016-07-05 | $16.65 | $77.47 | 725,200 | — | — |
| 2016-07-01 | $16.55 | $77.00 | 1,349,100 | — | — |
| 2016-06-30 | $16.80 | $77.42 | 1,830,000 | — | — |
| 2016-06-29 | $16.57 | $76.36 | 962,700 | — | — |
| 2016-06-28 | $16.29 | $75.07 | 1,249,400 | — | — |
| 2016-06-27 | $15.75 | $72.58 | 2,320,800 | — | — |
| 2016-06-24 | $16.01 | $73.78 | 3,408,400 | — | — |
| 2016-06-23 | $16.08 | $74.10 | 973,400 | — | — |
| 2016-06-22 | $15.82 | $72.90 | 1,148,600 | — | — |
| 2016-06-21 | $15.85 | $73.04 | 1,421,500 | — | — |
| 2016-06-20 | $15.81 | $72.86 | 1,593,300 | — | — |
| 2016-06-17 | $15.80 | $72.81 | 5,498,400 | — | — |
| 2016-06-16 | $15.89 | $73.23 | 4,542,000 | — | — |
| 2016-06-15 | $16.00 | $73.73 | 1,800,300 | — | — |
| 2016-06-14 | $16.01 | $73.78 | 1,376,700 | — | — |
| 2016-06-13 | $16.18 | $74.56 | 1,524,300 | — | — |
| 2016-06-10 | $16.22 | $74.75 | 1,308,300 | — | — |
| 2016-06-09 | $16.34 | $75.30 | 1,063,700 | — | — |
| 2016-06-08 | $16.21 | $74.70 | 905,000 | — | — |
| 2016-06-07 | $16.01 | $73.78 | 1,353,900 | — | — |
| 2016-06-06 | $16.01 | $73.78 | 1,206,300 | — | — |
| 2016-06-03 | $16.04 | $73.92 | 1,396,500 | — | — |
| 2016-06-02 | $16.02 | $73.83 | 1,834,600 | — | — |
| 2016-06-01 | $15.97 | $73.60 | 1,807,400 | — | — |
| 2016-05-31 | $15.79 | $72.77 | 2,275,700 | — | — |
| 2016-05-27 | $15.62 | $71.98 | 1,341,700 | — | — |
| 2016-05-26 | $15.48 | $71.34 | 1,622,400 | — | — |
| 2016-05-25 | $15.31 | $70.55 | 1,436,700 | — | — |
| 2016-05-24 | $15.16 | $69.86 | 1,063,300 | — | — |
| 2016-05-23 | $14.86 | $68.48 | 681,900 | — | — |
| 2016-05-20 | $14.91 | $68.71 | 965,800 | — | — |
| 2016-05-19 | $14.74 | $67.93 | 1,146,400 | — | — |
| 2016-05-18 | $14.84 | $68.39 | 1,103,300 | — | — |
| 2016-05-17 | $15.16 | $69.86 | 892,500 | — | — |
| 2016-05-16 | $15.43 | $71.11 | 1,195,800 | — | — |
| 2016-05-13 | $15.35 | $70.74 | 1,607,600 | — | — |
| 2016-05-12 | $15.51 | $71.48 | 1,729,800 | — | — |
| 2016-05-11 | $15.33 | $70.65 | 1,614,300 | — | — |
| 2016-05-10 | $15.61 | $71.94 | 1,305,200 | — | — |
| 2016-05-09 | $15.59 | $71.84 | 1,117,900 | — | — |
| 2016-05-06 | $15.48 | $71.34 | 1,596,000 | — | — |
| 2016-05-05 | $15.35 | $70.74 | 1,477,700 | — | — |
| 2016-05-04 | $15.26 | $70.32 | 1,795,000 | — | — |
| 2016-05-03 | $15.02 | $69.22 | 1,757,900 | — | — |
| 2016-05-02 | $15.19 | $70.00 | 1,232,300 | — | — |
| 2016-04-29 | $14.95 | $68.90 | 1,717,100 | — | — |
| 2016-04-28 | $15.06 | $69.40 | 1,467,900 | — | — |
| 2016-04-27 | $14.99 | $69.08 | 2,323,100 | — | — |
| 2016-04-26 | $15.04 | $69.31 | 1,231,800 | — | — |
| 2016-04-25 | $14.96 | $68.94 | 1,311,800 | — | — |
| 2016-04-22 | $14.73 | $67.88 | 2,181,000 | — | — |
| 2016-04-21 | $14.69 | $67.70 | 3,098,800 | — | — |
| 2016-04-20 | $14.27 | $65.76 | 2,627,300 | — | — |
| 2016-04-19 | $14.34 | $66.08 | 771,400 | — | — |
| 2016-04-18 | $14.24 | $65.62 | 746,700 | — | — |
| 2016-04-15 | $14.18 | $65.35 | 885,900 | — | — |
| 2016-04-14 | $14.11 | $65.02 | 1,694,400 | — | — |
| 2016-04-13 | $13.99 | $64.47 | 1,569,900 | — | — |
| 2016-04-12 | $13.99 | $64.47 | 1,806,400 | — | — |
| 2016-04-11 | $13.85 | $63.83 | 1,047,300 | — | — |
| 2016-04-08 | $13.87 | $63.92 | 1,017,600 | — | — |
| 2016-04-07 | $13.72 | $63.23 | 1,379,200 | — | — |
| 2016-04-06 | $13.92 | $64.15 | 1,108,200 | — | — |
| 2016-04-05 | $13.99 | $64.47 | 1,269,400 | — | — |
| 2016-04-04 | $14.03 | $64.66 | 1,628,800 | — | — |
| 2016-04-01 | $14.10 | $64.98 | 1,471,600 | — | — |
| 2016-03-31 | $14.03 | $64.66 | 2,459,900 | — | — |
| 2016-03-30 | $14.10 | $64.29 | 2,137,600 | — | — |
| 2016-03-29 | $14.11 | $64.33 | 1,574,600 | — | — |
| 2016-03-28 | $13.70 | $62.46 | 1,240,800 | — | — |
| 2016-03-24 | $13.50 | $61.55 | 1,713,500 | — | — |
| 2016-03-23 | $13.36 | $60.91 | 2,405,900 | — | — |
| 2016-03-22 | $13.40 | $61.10 | 792,200 | — | — |
| 2016-03-21 | $13.39 | $61.05 | 1,345,100 | — | — |
| 2016-03-18 | $13.38 | $61.00 | 2,126,600 | — | — |
| 2016-03-17 | $13.59 | $61.96 | 1,049,100 | — | — |
| 2016-03-16 | $13.42 | $61.19 | 993,500 | — | — |
| 2016-03-15 | $13.26 | $60.46 | 713,400 | — | — |
| 2016-03-14 | $13.23 | $60.32 | 1,299,200 | — | — |
| 2016-03-11 | $13.11 | $59.77 | 957,900 | — | — |
| 2016-03-10 | $12.78 | $58.27 | 939,500 | — | — |
| 2016-03-09 | $12.96 | $59.09 | 798,400 | — | — |
| 2016-03-08 | $12.83 | $58.50 | 1,547,100 | — | — |
| 2016-03-07 | $13.19 | $60.14 | 1,297,100 | — | — |
| 2016-03-04 | $13.14 | $59.91 | 1,173,800 | — | — |
| 2016-03-03 | $13.14 | $59.91 | 1,089,700 | — | — |
| 2016-03-02 | $12.99 | $59.23 | 958,900 | — | — |
| 2016-03-01 | $12.82 | $58.45 | 2,062,300 | — | — |
| 2016-02-29 | $12.31 | $56.13 | 2,023,100 | — | — |
| 2016-02-26 | $12.39 | $56.49 | 2,084,300 | — | — |
| 2016-02-25 | $12.48 | $56.90 | 1,883,000 | — | — |
| 2016-02-24 | $12.29 | $56.03 | 1,536,000 | — | — |
| 2016-02-23 | $12.40 | $56.54 | 1,298,200 | — | — |
| 2016-02-22 | $12.40 | $56.54 | 1,531,100 | — | — |
| 2016-02-19 | $12.15 | $55.40 | 1,269,900 | — | — |
| 2016-02-18 | $12.09 | $55.12 | 1,484,600 | — | — |
| 2016-02-17 | $11.93 | $54.39 | 1,536,700 | — | — |
| 2016-02-16 | $11.71 | $53.39 | 1,636,700 | — | — |
| 2016-02-12 | $11.54 | $52.61 | 1,842,900 | — | — |
| 2016-02-11 | $11.29 | $51.48 | 2,902,700 | — | — |
| 2016-02-10 | $11.64 | $53.07 | 1,394,900 | — | — |
| 2016-02-09 | $11.61 | $52.93 | 2,359,800 | — | — |
| 2016-02-08 | $11.83 | $53.94 | 2,979,800 | — | — |
| 2016-02-05 | $12.56 | $57.27 | 3,071,900 | — | — |
| 2016-02-04 | $12.91 | $58.86 | 2,979,000 | — | — |
| 2016-02-03 | $12.71 | $57.95 | 1,955,100 | — | — |
| 2016-02-02 | $12.59 | $57.40 | 3,105,500 | — | — |
| 2016-02-01 | $12.81 | $58.41 | 2,737,200 | — | — |
| 2016-01-29 | $12.83 | $58.50 | 1,452,600 | — | — |
| 2016-01-28 | $12.52 | $57.08 | 1,593,000 | — | — |
| 2016-01-27 | $12.55 | $57.22 | 1,808,200 | — | — |
| 2016-01-26 | $12.60 | $57.45 | 3,414,900 | — | — |
| 2016-01-25 | $12.32 | $56.17 | 2,500,600 | — | — |
| 2016-01-22 | $12.29 | $56.03 | 2,694,300 | — | — |
| 2016-01-21 | $11.97 | $54.58 | 2,698,000 | — | — |
| 2016-01-20 | $11.98 | $54.62 | 2,013,800 | — | — |
| 2016-01-19 | $12.49 | $56.95 | 1,432,000 | — | — |
| 2016-01-15 | $12.55 | $57.22 | 1,459,400 | — | — |
| 2016-01-14 | $12.71 | $57.95 | 1,766,900 | — | — |
| 2016-01-13 | $12.75 | $58.13 | 1,777,600 | — | — |
| 2016-01-12 | $12.94 | $59.00 | 3,017,000 | — | — |
| 2016-01-11 | $13.36 | $60.91 | 2,180,900 | — | — |
| 2016-01-08 | $13.22 | $60.27 | 4,433,700 | — | — |
| 2016-01-07 | $13.66 | $62.28 | 2,671,900 | — | — |
| 2016-01-06 | $13.98 | $63.74 | 2,882,800 | — | — |
| 2016-01-05 | $13.88 | $63.28 | 3,141,900 | — | — |
| 2016-01-04 | $13.52 | $61.64 | 3,957,600 | — | — |