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
- 1994-03-29 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 | $14.52 | $21.64 | 18,498,900 | — | — |
| 2016-12-29 | $14.15 | $21.09 | 10,845,000 | — | — |
| 2016-12-28 | $14.23 | $21.21 | 11,587,200 | — | — |
| 2016-12-27 | $14.09 | $21.00 | 10,488,900 | — | — |
| 2016-12-23 | $14.35 | $21.39 | 9,347,700 | — | — |
| 2016-12-22 | $14.27 | $21.27 | 11,405,800 | — | — |
| 2016-12-21 | $14.20 | $21.17 | 13,316,800 | — | — |
| 2016-12-20 | $14.65 | $21.84 | 9,829,300 | — | — |
| 2016-12-19 | $14.53 | $21.66 | 16,610,400 | — | — |
| 2016-12-16 | $14.10 | $21.02 | 16,184,800 | — | — |
| 2016-12-15 | $13.60 | $20.27 | 41,124,100 | — | — |
| 2016-12-14 | $14.12 | $21.05 | 25,026,600 | — | — |
| 2016-12-13 | $14.78 | $22.03 | 13,313,700 | — | — |
| 2016-12-12 | $14.68 | $21.88 | 22,002,600 | — | — |
| 2016-12-09 | $15.46 | $23.05 | 9,223,000 | — | — |
| 2016-12-08 | $15.44 | $23.02 | 12,862,600 | — | — |
| 2016-12-07 | $15.08 | $22.48 | 19,265,800 | — | — |
| 2016-12-06 | $15.63 | $23.30 | 9,710,100 | — | — |
| 2016-12-05 | $15.34 | $22.87 | 11,792,700 | — | — |
| 2016-12-02 | $15.45 | $23.03 | 8,596,500 | — | — |
| 2016-12-01 | $15.31 | $22.82 | 10,423,200 | — | — |
| 2016-11-30 | $15.79 | $23.54 | 34,801,600 | — | — |
| 2016-11-29 | $17.16 | $25.58 | 8,095,800 | — | — |
| 2016-11-28 | $17.44 | $26.00 | 11,564,200 | — | — |
| 2016-11-25 | $17.00 | $25.34 | 8,772,300 | — | — |
| 2016-11-23 | $16.94 | $25.25 | 20,884,600 | — | — |
| 2016-11-22 | $17.83 | $26.58 | 12,463,300 | — | — |
| 2016-11-21 | $18.35 | $27.35 | 13,163,400 | — | — |
| 2016-11-18 | $17.95 | $26.76 | 17,564,300 | — | — |
| 2016-11-17 | $17.98 | $26.80 | 38,121,500 | — | — |
| 2016-11-16 | $17.86 | $26.62 | 13,343,100 | — | — |
| 2016-11-15 | $18.22 | $27.16 | 26,873,300 | — | — |
| 2016-11-14 | $17.55 | $26.16 | 20,413,900 | — | — |
| 2016-11-11 | $18.00 | $26.83 | 22,110,600 | — | — |
| 2016-11-10 | $16.82 | $25.07 | 24,416,000 | — | — |
| 2016-11-09 | $16.09 | $23.98 | 32,269,600 | — | — |
| 2016-11-08 | $14.98 | $22.33 | 96,468,300 | — | — |
| 2016-11-07 | $19.13 | $28.52 | 18,799,600 | — | — |
| 2016-11-04 | $19.18 | $28.59 | 16,183,700 | — | — |
| 2016-11-03 | $19.32 | $28.80 | 21,163,700 | — | — |
| 2016-11-02 | $21.12 | $31.48 | 50,295,300 | — | — |
| 2016-11-01 | $23.86 | $35.57 | 64,927,300 | — | — |
| 2016-10-31 | $17.84 | $26.59 | 35,852,400 | — | — |
| 2016-10-28 | $20.35 | $30.33 | 26,366,300 | — | — |
| 2016-10-27 | $22.10 | $32.94 | 7,517,400 | — | — |
| 2016-10-26 | $21.84 | $32.56 | 6,710,600 | — | — |
| 2016-10-25 | $22.05 | $32.87 | 14,525,500 | — | — |
| 2016-10-24 | $21.59 | $32.18 | 12,896,100 | — | — |
| 2016-10-21 | $21.96 | $32.73 | 7,747,700 | — | — |
| 2016-10-20 | $22.06 | $32.88 | 7,940,300 | — | — |
| 2016-10-19 | $22.06 | $32.88 | 8,379,400 | — | — |
| 2016-10-18 | $22.07 | $32.90 | 17,199,100 | — | — |
| 2016-10-17 | $21.40 | $31.90 | 12,690,500 | — | — |
| 2016-10-14 | $22.18 | $33.06 | 11,831,400 | — | — |
| 2016-10-13 | $22.77 | $33.94 | 14,797,800 | — | — |
| 2016-10-12 | $22.69 | $33.82 | 9,873,000 | — | — |
| 2016-10-11 | $22.94 | $34.20 | 10,650,700 | — | — |
| 2016-10-10 | $23.59 | $35.16 | 11,946,300 | — | — |
| 2016-10-07 | $23.16 | $34.52 | 14,096,100 | — | — |
| 2016-10-06 | $23.68 | $35.30 | 11,268,300 | — | — |
| 2016-10-05 | $24.59 | $36.65 | 13,084,700 | — | — |
| 2016-10-04 | $23.74 | $35.39 | 12,471,900 | — | — |
| 2016-10-03 | $24.41 | $36.39 | 12,321,800 | — | — |
| 2016-09-30 | $24.55 | $36.60 | 14,489,100 | — | — |
| 2016-09-29 | $25.05 | $37.34 | 17,081,200 | — | — |
| 2016-09-28 | $26.42 | $39.38 | 7,811,800 | — | — |
| 2016-09-27 | $26.28 | $39.17 | 11,977,300 | — | — |
| 2016-09-26 | $25.89 | $38.59 | 19,655,100 | — | — |
| 2016-09-23 | $27.72 | $41.32 | 12,135,200 | — | — |
| 2016-09-22 | $26.85 | $40.02 | 8,628,300 | — | — |
| 2016-09-21 | $26.97 | $40.20 | 13,216,400 | — | — |
| 2016-09-20 | $26.33 | $39.25 | 14,359,600 | — | — |
| 2016-09-19 | $27.10 | $40.40 | 12,333,200 | — | — |
| 2016-09-16 | $27.28 | $40.66 | 10,477,300 | — | — |
| 2016-09-15 | $27.37 | $40.80 | 11,832,600 | — | — |
| 2016-09-14 | $27.38 | $40.81 | 19,434,000 | — | — |
| 2016-09-13 | $27.53 | $41.04 | 21,595,700 | — | — |
| 2016-09-12 | $28.62 | $42.66 | 18,092,100 | — | — |
| 2016-09-09 | $28.06 | $41.83 | 19,959,800 | — | — |
| 2016-09-08 | $29.96 | $44.66 | 11,589,100 | — | — |
| 2016-09-07 | $30.27 | $45.12 | 14,236,100 | — | — |
| 2016-09-06 | $29.47 | $43.93 | 13,252,700 | — | — |
| 2016-09-02 | $28.76 | $42.87 | 19,163,000 | — | — |
| 2016-09-01 | $29.12 | $43.41 | 15,449,200 | — | — |
| 2016-08-31 | $29.03 | $43.27 | 23,178,300 | — | — |
| 2016-08-30 | $30.25 | $45.09 | 17,149,000 | — | — |
| 2016-08-29 | $30.25 | $45.09 | 19,088,300 | — | — |
| 2016-08-26 | $30.83 | $45.96 | 23,714,600 | — | — |
| 2016-08-25 | $31.09 | $46.34 | 39,696,800 | — | — |
| 2016-08-24 | $30.54 | $45.52 | 48,332,800 | — | — |
| 2016-08-23 | $31.20 | $46.51 | 29,808,800 | — | — |
| 2016-08-22 | $31.27 | $46.61 | 55,897,700 | — | — |
| 2016-08-19 | $28.74 | $42.84 | 22,528,900 | — | — |
| 2016-08-18 | $29.19 | $43.51 | 66,032,400 | — | — |
| 2016-08-17 | $30.00 | $44.72 | 81,238,300 | — | — |
| 2016-08-16 | $26.60 | $39.65 | 22,899,700 | — | — |
| 2016-08-15 | $26.59 | $39.64 | 28,895,700 | — | — |
| 2016-08-12 | $24.92 | $37.15 | 20,621,900 | — | — |
| 2016-08-11 | $24.49 | $36.51 | 56,209,800 | — | — |
| 2016-08-10 | $27.32 | $40.72 | 52,210,000 | — | — |
| 2016-08-09 | $28.16 | $41.98 | 105,849,800 | — | — |
| 2016-08-08 | $22.45 | $33.47 | 14,474,600 | — | — |
| 2016-08-05 | $21.96 | $32.73 | 11,437,500 | — | — |
| 2016-08-04 | $22.24 | $33.15 | 12,359,600 | — | — |
| 2016-08-03 | $22.36 | $33.33 | 14,920,200 | — | — |
| 2016-08-02 | $21.17 | $31.56 | 13,989,200 | — | — |
| 2016-08-01 | $20.89 | $31.14 | 20,760,700 | — | — |
| 2016-07-29 | $22.30 | $33.24 | 12,476,900 | — | — |
| 2016-07-28 | $23.13 | $34.48 | 8,352,400 | — | — |
| 2016-07-27 | $23.49 | $35.02 | 12,580,000 | — | — |
| 2016-07-26 | $23.05 | $34.36 | 10,845,400 | — | — |
| 2016-07-25 | $22.85 | $34.06 | 15,622,100 | — | — |
| 2016-07-22 | $22.82 | $34.02 | 23,491,900 | — | — |
| 2016-07-21 | $24.48 | $36.49 | 15,526,300 | — | — |
| 2016-07-20 | $24.57 | $36.63 | 33,733,700 | — | — |
| 2016-07-19 | $23.54 | $35.09 | 24,888,700 | — | — |
| 2016-07-18 | $23.50 | $35.03 | 23,979,700 | — | — |
| 2016-07-15 | $22.86 | $34.08 | 19,623,800 | — | — |
| 2016-07-14 | $23.02 | $34.31 | 49,842,700 | — | — |
| 2016-07-13 | $21.62 | $32.23 | 66,542,100 | — | — |
| 2016-07-12 | $23.22 | $34.61 | 19,457,000 | — | — |
| 2016-07-11 | $23.09 | $34.42 | 15,077,100 | — | — |
| 2016-07-08 | $23.25 | $34.66 | 22,218,700 | — | — |
| 2016-07-07 | $23.49 | $35.02 | 43,033,600 | — | — |
| 2016-07-06 | $23.06 | $34.37 | 47,089,700 | — | — |
| 2016-07-05 | $19.95 | $29.74 | 17,821,200 | — | — |
| 2016-07-01 | $20.44 | $30.47 | 31,070,400 | — | — |
| 2016-06-30 | $20.14 | $30.02 | 14,170,000 | — | — |
| 2016-06-29 | $20.27 | $30.22 | 17,599,900 | — | — |
| 2016-06-28 | $20.00 | $29.81 | 24,809,900 | — | — |
| 2016-06-27 | $18.73 | $27.92 | 25,562,400 | — | — |
| 2016-06-24 | $20.27 | $30.22 | 27,977,000 | — | — |
| 2016-06-23 | $22.25 | $33.17 | 18,161,600 | — | — |
| 2016-06-22 | $21.64 | $32.26 | 21,992,100 | — | — |
| 2016-06-21 | $21.64 | $32.26 | 28,330,600 | — | — |
| 2016-06-20 | $22.52 | $33.57 | 22,765,700 | — | — |
| 2016-06-17 | $22.04 | $32.85 | 22,955,500 | — | — |
| 2016-06-16 | $22.42 | $33.42 | 25,170,400 | — | — |
| 2016-06-15 | $23.66 | $35.27 | 15,405,700 | — | — |
| 2016-06-14 | $24.14 | $35.98 | 24,178,300 | — | — |
| 2016-06-13 | $23.78 | $35.45 | 23,486,900 | — | — |
| 2016-06-10 | $24.14 | $35.98 | 23,881,000 | — | — |
| 2016-06-09 | $25.48 | $37.98 | 41,598,400 | — | — |
| 2016-06-08 | $23.92 | $35.66 | 45,444,200 | — | — |
| 2016-06-07 | $24.64 | $36.73 | 104,121,600 | — | — |
| 2016-06-06 | $28.85 | $43.01 | 20,989,100 | — | — |
| 2016-06-03 | $28.87 | $43.03 | 19,169,400 | — | — |
| 2016-06-02 | $29.41 | $43.84 | 30,095,800 | — | — |
| 2016-06-01 | $29.79 | $44.41 | 32,987,800 | — | — |
| 2016-05-31 | $28.45 | $42.41 | 16,554,400 | — | — |
| 2016-05-27 | $28.42 | $42.36 | 34,206,400 | — | — |
| 2016-05-26 | $26.94 | $40.16 | 14,405,600 | — | — |
| 2016-05-25 | $27.12 | $40.43 | 22,340,000 | — | — |
| 2016-05-24 | $26.11 | $38.92 | 22,379,900 | — | — |
| 2016-05-23 | $26.21 | $39.07 | 24,581,400 | — | — |
| 2016-05-20 | $27.47 | $40.95 | 29,892,200 | — | — |
| 2016-05-19 | $26.26 | $39.14 | 33,025,900 | — | — |
| 2016-05-18 | $27.86 | $41.53 | 32,801,800 | — | — |
| 2016-05-17 | $29.08 | $43.35 | 56,771,100 | — | — |
| 2016-05-16 | $27.05 | $40.32 | 46,843,900 | — | — |
| 2016-05-13 | $25.90 | $38.61 | 33,870,000 | — | — |
| 2016-05-12 | $24.93 | $37.16 | 53,554,900 | — | — |
| 2016-05-11 | $26.35 | $39.28 | 27,739,200 | — | — |
| 2016-05-10 | $27.91 | $41.60 | 35,247,300 | — | — |
| 2016-05-09 | $28.07 | $41.84 | 42,832,800 | — | — |
| 2016-05-06 | $29.89 | $44.56 | 36,436,900 | — | — |
| 2016-05-05 | $34.49 | $51.41 | 24,624,000 | — | — |
| 2016-05-04 | $34.79 | $51.86 | 53,419,800 | — | — |
| 2016-05-03 | $35.79 | $53.35 | 65,690,100 | — | — |
| 2016-05-02 | $32.65 | $48.67 | 55,110,200 | — | — |
| 2016-04-29 | $33.36 | $49.73 | 35,688,300 | — | — |
| 2016-04-28 | $35.25 | $52.55 | 14,667,500 | — | — |
| 2016-04-27 | $34.92 | $52.05 | 13,349,500 | — | — |
| 2016-04-26 | $36.23 | $54.01 | 15,941,100 | — | — |
| 2016-04-25 | $35.16 | $52.41 | 34,326,900 | — | — |
| 2016-04-22 | $35.98 | $53.63 | 26,371,300 | — | — |
| 2016-04-21 | $33.35 | $49.71 | 12,952,800 | — | — |
| 2016-04-20 | $33.53 | $49.98 | 11,327,900 | — | — |
| 2016-04-19 | $33.45 | $49.86 | 19,784,600 | — | — |
| 2016-04-18 | $33.34 | $49.70 | 20,695,300 | — | — |
| 2016-04-15 | $32.14 | $47.91 | 22,162,500 | — | — |
| 2016-04-14 | $32.36 | $48.24 | 32,401,300 | — | — |
| 2016-04-13 | $33.10 | $49.34 | 33,765,600 | — | — |
| 2016-04-12 | $31.99 | $47.69 | 36,609,100 | — | — |
| 2016-04-11 | $31.35 | $46.73 | 44,405,100 | — | — |
| 2016-04-08 | $33.67 | $50.19 | 32,729,700 | — | — |
| 2016-04-07 | $35.51 | $52.93 | 66,830,700 | — | — |
| 2016-04-06 | $34.17 | $50.94 | 75,543,600 | — | — |
| 2016-04-05 | $28.73 | $42.83 | 48,847,300 | — | — |
| 2016-04-04 | $26.11 | $38.92 | 26,096,300 | — | — |
| 2016-04-01 | $28.10 | $41.89 | 39,600,700 | — | — |
| 2016-03-31 | $26.30 | $39.20 | 44,511,900 | — | — |
| 2016-03-30 | $27.07 | $40.35 | 32,980,100 | — | — |
| 2016-03-29 | $28.98 | $43.20 | 26,876,000 | — | — |
| 2016-03-28 | $28.86 | $43.02 | 27,494,100 | — | — |
| 2016-03-24 | $31.09 | $46.34 | 24,030,300 | — | — |
| 2016-03-23 | $33.43 | $49.83 | 39,365,100 | — | — |
| 2016-03-22 | $31.89 | $47.54 | 54,230,600 | — | — |
| 2016-03-21 | $28.98 | $43.20 | 71,332,400 | — | — |
| 2016-03-18 | $26.98 | $40.22 | 58,852,600 | — | — |
| 2016-03-17 | $29.69 | $44.26 | 52,086,900 | — | — |
| 2016-03-16 | $33.54 | $50.00 | 54,134,700 | — | — |
| 2016-03-15 | $33.51 | $49.95 | 138,949,800 | — | — |
| 2016-03-14 | $69.04 | $102.91 | 9,407,500 | — | — |
| 2016-03-11 | $69.55 | $103.67 | 6,906,600 | — | — |
| 2016-03-10 | $66.15 | $98.61 | 6,752,500 | — | — |
| 2016-03-09 | $66.86 | $99.66 | 9,882,200 | — | — |
| 2016-03-08 | $63.15 | $94.13 | 6,742,500 | — | — |
| 2016-03-07 | $65.66 | $97.88 | 14,784,700 | — | — |
| 2016-03-04 | $61.31 | $91.39 | 13,653,400 | — | — |
| 2016-03-03 | $64.89 | $96.73 | 10,829,400 | — | — |
| 2016-03-02 | $67.47 | $100.57 | 18,257,500 | — | — |
| 2016-03-01 | $65.45 | $97.56 | 41,571,100 | — | — |
| 2016-02-29 | $65.80 | $98.08 | 27,302,400 | — | — |
| 2016-02-26 | $80.65 | $120.22 | 10,084,100 | — | — |
| 2016-02-25 | $84.71 | $126.27 | 5,757,200 | — | — |
| 2016-02-24 | $83.83 | $124.96 | 8,903,400 | — | — |
| 2016-02-23 | $79.27 | $118.16 | 15,372,100 | — | — |
| 2016-02-22 | $75.92 | $113.17 | 31,649,000 | — | — |
| 2016-02-19 | $84.99 | $126.69 | 14,770,700 | — | — |
| 2016-02-18 | $94.11 | $140.28 | 4,640,900 | — | — |
| 2016-02-17 | $94.65 | $141.09 | 4,511,500 | — | — |
| 2016-02-16 | $91.26 | $136.04 | 3,870,300 | — | — |
| 2016-02-12 | $88.39 | $131.76 | 5,312,400 | — | — |
| 2016-02-11 | $83.44 | $124.38 | 7,128,500 | — | — |
| 2016-02-10 | $85.96 | $128.14 | 4,484,300 | — | — |
| 2016-02-09 | $86.95 | $129.61 | 6,729,600 | — | — |
| 2016-02-08 | $89.63 | $133.61 | 5,316,000 | — | — |
| 2016-02-05 | $96.59 | $143.98 | 6,103,200 | — | — |
| 2016-02-04 | $96.94 | $144.50 | 7,561,000 | — | — |
| 2016-02-03 | $94.19 | $140.40 | 6,209,900 | — | — |
| 2016-02-02 | $91.45 | $136.32 | 14,245,300 | — | — |
| 2016-02-01 | $95.65 | $142.58 | 6,153,900 | — | — |
| 2016-01-29 | $90.22 | $134.49 | 6,444,300 | — | — |
| 2016-01-28 | $86.12 | $128.37 | 7,920,400 | — | — |
| 2016-01-27 | $94.43 | $140.76 | 5,597,500 | — | — |
| 2016-01-26 | $98.57 | $146.93 | 8,792,400 | — | — |
| 2016-01-25 | $92.63 | $138.08 | 5,658,300 | — | — |
| 2016-01-22 | $88.60 | $132.07 | 3,919,400 | — | — |
| 2016-01-21 | $90.27 | $134.56 | 3,171,500 | — | — |
| 2016-01-20 | $89.35 | $133.19 | 5,863,900 | — | — |
| 2016-01-19 | $88.98 | $132.64 | 4,061,500 | — | — |
| 2016-01-15 | $88.70 | $132.22 | 7,614,800 | — | — |
| 2016-01-14 | $89.77 | $133.82 | 5,001,900 | — | — |
| 2016-01-13 | $85.54 | $127.51 | 4,975,000 | — | — |
| 2016-01-12 | $87.91 | $131.04 | 6,493,000 | — | — |
| 2016-01-11 | $85.45 | $127.38 | 9,928,300 | — | — |
| 2016-01-08 | $91.06 | $135.74 | 7,874,000 | — | — |
| 2016-01-07 | $97.39 | $145.17 | 6,377,600 | — | — |
| 2016-01-06 | $102.40 | $152.64 | 10,380,200 | — | — |
| 2016-01-05 | $100.86 | $150.35 | 6,154,700 | — | — |
| 2016-01-04 | $98.50 | $146.83 | 9,598,200 | — | — |