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
- 1981-02-11 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 | $22.43 | $38.82 | 832,600 | — | — |
| 2016-12-29 | $22.40 | $38.76 | 511,400 | — | — |
| 2016-12-28 | $22.30 | $38.58 | 466,200 | — | — |
| 2016-12-27 | $22.45 | $38.85 | 571,200 | — | — |
| 2016-12-23 | $22.45 | $38.84 | 584,400 | — | — |
| 2016-12-22 | $22.38 | $38.73 | 821,000 | — | — |
| 2016-12-21 | $22.39 | $38.74 | 1,249,600 | — | — |
| 2016-12-20 | $22.46 | $38.86 | 1,199,600 | — | — |
| 2016-12-19 | $22.46 | $38.87 | 953,200 | — | — |
| 2016-12-16 | $22.44 | $38.83 | 3,103,000 | — | — |
| 2016-12-15 | $22.45 | $38.85 | 1,210,600 | — | — |
| 2016-12-14 | $22.37 | $38.71 | 1,483,000 | — | — |
| 2016-12-13 | $22.56 | $39.03 | 818,800 | — | — |
| 2016-12-12 | $22.35 | $38.68 | 1,021,000 | — | — |
| 2016-12-09 | $22.21 | $38.44 | 1,586,600 | — | — |
| 2016-12-08 | $22.09 | $38.23 | 1,793,200 | — | — |
| 2016-12-07 | $22.18 | $38.38 | 1,965,400 | — | — |
| 2016-12-06 | $22.15 | $38.33 | 1,559,200 | — | — |
| 2016-12-05 | $21.81 | $37.73 | 1,313,200 | — | — |
| 2016-12-02 | $21.61 | $37.40 | 1,536,800 | — | — |
| 2016-12-01 | $21.81 | $37.74 | 1,412,800 | — | — |
| 2016-11-30 | $21.67 | $37.51 | 1,279,000 | — | — |
| 2016-11-29 | $21.48 | $37.16 | 1,043,200 | — | — |
| 2016-11-28 | $21.43 | $37.09 | 1,434,200 | — | — |
| 2016-11-25 | $21.59 | $37.36 | 810,200 | — | — |
| 2016-11-23 | $21.64 | $37.45 | 1,668,200 | — | — |
| 2016-11-22 | $21.32 | $36.90 | 1,035,800 | — | — |
| 2016-11-21 | $21.14 | $36.58 | 1,837,200 | — | — |
| 2016-11-18 | $21.17 | $36.64 | 2,810,600 | — | — |
| 2016-11-17 | $21.13 | $36.57 | 6,891,600 | — | — |
| 2016-11-16 | $20.50 | $35.48 | 2,123,600 | — | — |
| 2016-11-15 | $20.33 | $35.17 | 1,755,200 | — | — |
| 2016-11-14 | $20.10 | $34.78 | 2,163,800 | — | — |
| 2016-11-11 | $19.58 | $33.88 | 3,243,000 | — | — |
| 2016-11-10 | $19.08 | $33.03 | 1,319,800 | — | — |
| 2016-11-09 | $18.80 | $32.53 | 1,902,400 | — | — |
| 2016-11-08 | $18.50 | $32.02 | 1,079,200 | — | — |
| 2016-11-07 | $18.42 | $31.87 | 1,363,800 | — | — |
| 2016-11-04 | $18.14 | $31.39 | 1,994,600 | — | — |
| 2016-11-03 | $18.27 | $31.62 | 1,023,600 | — | — |
| 2016-11-02 | $18.11 | $31.33 | 942,200 | — | — |
| 2016-11-01 | $18.24 | $31.56 | 851,200 | — | — |
| 2016-10-31 | $18.43 | $31.89 | 1,796,400 | — | — |
| 2016-10-28 | $18.38 | $31.81 | 1,035,600 | — | — |
| 2016-10-27 | $18.32 | $31.69 | 867,600 | — | — |
| 2016-10-26 | $18.36 | $31.76 | 1,887,200 | — | — |
| 2016-10-25 | $18.29 | $31.53 | 2,155,800 | — | — |
| 2016-10-24 | $18.29 | $31.53 | 2,458,600 | — | — |
| 2016-10-21 | $18.81 | $32.43 | 2,468,400 | — | — |
| 2016-10-20 | $18.56 | $31.99 | 1,399,000 | — | — |
| 2016-10-19 | $18.74 | $32.30 | 755,800 | — | — |
| 2016-10-18 | $18.67 | $32.19 | 800,800 | — | — |
| 2016-10-17 | $18.64 | $32.14 | 673,800 | — | — |
| 2016-10-14 | $18.72 | $32.28 | 1,460,200 | — | — |
| 2016-10-13 | $18.75 | $32.34 | 623,200 | — | — |
| 2016-10-12 | $18.81 | $32.42 | 831,400 | — | — |
| 2016-10-11 | $18.63 | $32.12 | 1,021,600 | — | — |
| 2016-10-10 | $18.95 | $32.66 | 1,036,000 | — | — |
| 2016-10-07 | $19.11 | $32.94 | 2,161,000 | — | — |
| 2016-10-06 | $19.32 | $33.30 | 3,511,400 | — | — |
| 2016-10-05 | $18.97 | $32.71 | 1,599,000 | — | — |
| 2016-10-04 | $18.78 | $32.38 | 2,421,800 | — | — |
| 2016-10-03 | $18.57 | $32.01 | 1,976,800 | — | — |
| 2016-09-30 | $18.86 | $32.51 | 1,352,000 | — | — |
| 2016-09-29 | $18.64 | $32.14 | 944,200 | — | — |
| 2016-09-28 | $18.84 | $32.48 | 709,000 | — | — |
| 2016-09-27 | $18.75 | $32.33 | 809,400 | — | — |
| 2016-09-26 | $18.59 | $32.06 | 1,344,200 | — | — |
| 2016-09-23 | $18.75 | $32.32 | 628,800 | — | — |
| 2016-09-22 | $18.93 | $32.65 | 939,600 | — | — |
| 2016-09-21 | $18.81 | $32.42 | 961,000 | — | — |
| 2016-09-20 | $18.61 | $32.09 | 1,081,800 | — | — |
| 2016-09-19 | $18.58 | $32.03 | 1,260,200 | — | — |
| 2016-09-16 | $18.47 | $31.85 | 1,615,600 | — | — |
| 2016-09-15 | $18.64 | $32.13 | 1,055,600 | — | — |
| 2016-09-14 | $18.38 | $31.69 | 1,485,000 | — | — |
| 2016-09-13 | $18.58 | $32.04 | 1,510,200 | — | — |
| 2016-09-12 | $18.74 | $32.30 | 1,101,400 | — | — |
| 2016-09-09 | $18.42 | $31.75 | 1,239,000 | — | — |
| 2016-09-08 | $18.88 | $32.55 | 1,162,400 | — | — |
| 2016-09-07 | $18.90 | $32.58 | 1,572,600 | — | — |
| 2016-09-06 | $18.93 | $32.65 | 1,078,600 | — | — |
| 2016-09-02 | $19.00 | $32.76 | 857,800 | — | — |
| 2016-09-01 | $18.79 | $32.40 | 1,242,400 | — | — |
| 2016-08-31 | $18.74 | $32.30 | 1,268,400 | — | — |
| 2016-08-30 | $18.69 | $32.22 | 597,800 | — | — |
| 2016-08-29 | $18.68 | $32.22 | 608,600 | — | — |
| 2016-08-26 | $18.44 | $31.79 | 955,200 | — | — |
| 2016-08-25 | $18.48 | $31.85 | 887,200 | — | — |
| 2016-08-24 | $18.42 | $31.77 | 798,200 | — | — |
| 2016-08-23 | $18.38 | $31.68 | 786,400 | — | — |
| 2016-08-22 | $18.39 | $31.70 | 821,600 | — | — |
| 2016-08-19 | $18.29 | $31.53 | 1,027,400 | — | — |
| 2016-08-18 | $18.26 | $31.49 | 936,600 | — | — |
| 2016-08-17 | $18.18 | $31.35 | 1,211,800 | — | — |
| 2016-08-16 | $18.12 | $31.23 | 871,400 | — | — |
| 2016-08-15 | $18.29 | $31.53 | 749,800 | — | — |
| 2016-08-12 | $18.25 | $31.47 | 726,200 | — | — |
| 2016-08-11 | $18.39 | $31.71 | 852,600 | — | — |
| 2016-08-10 | $18.38 | $31.68 | 695,400 | — | — |
| 2016-08-09 | $18.42 | $31.77 | 830,800 | — | — |
| 2016-08-08 | $18.48 | $31.86 | 916,400 | — | — |
| 2016-08-05 | $18.42 | $31.77 | 1,318,200 | — | — |
| 2016-08-04 | $18.25 | $31.36 | 618,600 | — | — |
| 2016-08-03 | $18.30 | $31.45 | 1,242,600 | — | — |
| 2016-08-02 | $18.25 | $31.35 | 1,178,000 | — | — |
| 2016-08-01 | $18.31 | $31.46 | 942,600 | — | — |
| 2016-07-29 | $18.33 | $31.50 | 1,069,600 | — | — |
| 2016-07-28 | $18.42 | $31.65 | 1,234,200 | — | — |
| 2016-07-27 | $18.42 | $31.64 | 1,112,600 | — | — |
| 2016-07-26 | $18.49 | $31.76 | 1,156,600 | — | — |
| 2016-07-25 | $18.56 | $31.88 | 884,800 | — | — |
| 2016-07-22 | $18.54 | $31.85 | 1,535,800 | — | — |
| 2016-07-21 | $18.45 | $31.69 | 1,609,400 | — | — |
| 2016-07-20 | $18.63 | $32.00 | 2,151,000 | — | — |
| 2016-07-19 | $18.71 | $32.14 | 5,752,600 | — | — |
| 2016-07-18 | $17.95 | $30.84 | 2,061,600 | — | — |
| 2016-07-15 | $18.02 | $30.96 | 2,147,400 | — | — |
| 2016-07-14 | $18.05 | $31.02 | 3,441,200 | — | — |
| 2016-07-13 | $18.26 | $31.38 | 3,159,000 | — | — |
| 2016-07-12 | $18.45 | $31.70 | 1,718,600 | — | — |
| 2016-07-11 | $18.49 | $31.77 | 2,426,400 | — | — |
| 2016-07-08 | $18.67 | $32.08 | 1,569,800 | — | — |
| 2016-07-07 | $18.40 | $31.61 | 789,600 | — | — |
| 2016-07-06 | $18.46 | $31.72 | 1,079,400 | — | — |
| 2016-07-05 | $18.36 | $31.54 | 1,687,000 | — | — |
| 2016-07-01 | $18.55 | $31.88 | 1,633,600 | — | — |
| 2016-06-30 | $18.74 | $32.19 | 1,968,200 | — | — |
| 2016-06-29 | $18.25 | $31.35 | 1,207,800 | — | — |
| 2016-06-28 | $17.90 | $30.75 | 1,816,800 | — | — |
| 2016-06-27 | $17.41 | $29.92 | 1,793,600 | — | — |
| 2016-06-24 | $17.81 | $30.60 | 2,187,800 | — | — |
| 2016-06-23 | $18.49 | $31.77 | 1,060,200 | — | — |
| 2016-06-22 | $18.17 | $31.23 | 761,600 | — | — |
| 2016-06-21 | $18.16 | $31.21 | 1,284,400 | — | — |
| 2016-06-20 | $17.98 | $30.89 | 900,000 | — | — |
| 2016-06-17 | $17.81 | $30.60 | 1,765,600 | — | — |
| 2016-06-16 | $17.83 | $30.65 | 905,200 | — | — |
| 2016-06-15 | $17.78 | $30.54 | 981,200 | — | — |
| 2016-06-14 | $17.88 | $30.72 | 721,200 | — | — |
| 2016-06-13 | $18.00 | $30.92 | 699,400 | — | — |
| 2016-06-10 | $18.21 | $31.28 | 855,400 | — | — |
| 2016-06-09 | $18.29 | $31.42 | 598,400 | — | — |
| 2016-06-08 | $18.21 | $31.28 | 1,348,600 | — | — |
| 2016-06-07 | $18.16 | $31.21 | 877,200 | — | — |
| 2016-06-06 | $18.08 | $31.07 | 706,400 | — | — |
| 2016-06-03 | $17.99 | $30.91 | 852,200 | — | — |
| 2016-06-02 | $18.08 | $31.07 | 768,400 | — | — |
| 2016-06-01 | $18.01 | $30.95 | 1,089,400 | — | — |
| 2016-05-31 | $18.03 | $30.98 | 1,171,600 | — | — |
| 2016-05-27 | $17.99 | $30.90 | 1,248,800 | — | — |
| 2016-05-26 | $17.93 | $30.81 | 1,485,400 | — | — |
| 2016-05-25 | $17.88 | $30.72 | 1,145,800 | — | — |
| 2016-05-24 | $17.80 | $30.59 | 1,683,400 | — | — |
| 2016-05-23 | $17.53 | $30.12 | 872,400 | — | — |
| 2016-05-20 | $17.60 | $30.24 | 1,483,200 | — | — |
| 2016-05-19 | $17.58 | $30.20 | 920,200 | — | — |
| 2016-05-18 | $17.68 | $30.38 | 1,227,000 | — | — |
| 2016-05-17 | $17.53 | $30.12 | 1,220,800 | — | — |
| 2016-05-16 | $17.71 | $30.43 | 1,043,400 | — | — |
| 2016-05-13 | $17.57 | $30.18 | 1,957,200 | — | — |
| 2016-05-12 | $17.65 | $30.32 | 1,617,400 | — | — |
| 2016-05-11 | $17.59 | $30.23 | 1,231,600 | — | — |
| 2016-05-10 | $17.77 | $30.54 | 1,106,800 | — | — |
| 2016-05-09 | $17.58 | $30.20 | 1,165,400 | — | — |
| 2016-05-06 | $17.45 | $29.98 | 1,750,200 | — | — |
| 2016-05-05 | $17.57 | $30.18 | 1,174,600 | — | — |
| 2016-05-04 | $17.59 | $30.13 | 1,438,000 | — | — |
| 2016-05-03 | $17.67 | $30.26 | 1,101,400 | — | — |
| 2016-05-02 | $17.75 | $30.39 | 1,215,200 | — | — |
| 2016-04-29 | $17.56 | $30.06 | 2,345,200 | — | — |
| 2016-04-28 | $17.47 | $29.91 | 1,300,000 | — | — |
| 2016-04-27 | $17.62 | $30.17 | 1,067,000 | — | — |
| 2016-04-26 | $17.66 | $30.23 | 1,442,800 | — | — |
| 2016-04-25 | $17.50 | $29.97 | 1,580,400 | — | — |
| 2016-04-22 | $17.34 | $29.70 | 1,506,800 | — | — |
| 2016-04-21 | $17.15 | $29.37 | 1,222,600 | — | — |
| 2016-04-20 | $17.32 | $29.66 | 1,973,800 | — | — |
| 2016-04-19 | $17.25 | $29.54 | 4,375,600 | — | — |
| 2016-04-18 | $18.00 | $30.82 | 2,277,400 | — | — |
| 2016-04-15 | $17.76 | $30.41 | 1,704,200 | — | — |
| 2016-04-14 | $17.76 | $30.41 | 1,548,000 | — | — |
| 2016-04-13 | $17.75 | $30.39 | 1,095,600 | — | — |
| 2016-04-12 | $17.53 | $30.02 | 993,400 | — | — |
| 2016-04-11 | $17.37 | $29.74 | 1,125,800 | — | — |
| 2016-04-08 | $17.32 | $29.66 | 607,800 | — | — |
| 2016-04-07 | $17.33 | $29.67 | 1,306,000 | — | — |
| 2016-04-06 | $17.53 | $30.02 | 1,247,600 | — | — |
| 2016-04-05 | $17.51 | $29.99 | 1,248,200 | — | — |
| 2016-04-04 | $17.72 | $30.33 | 1,114,600 | — | — |
| 2016-04-01 | $17.81 | $30.49 | 1,707,800 | — | — |
| 2016-03-31 | $17.90 | $30.65 | 1,010,800 | — | — |
| 2016-03-30 | $17.82 | $30.51 | 745,000 | — | — |
| 2016-03-29 | $17.83 | $30.53 | 1,378,800 | — | — |
| 2016-03-28 | $17.67 | $30.27 | 809,000 | — | — |
| 2016-03-24 | $17.61 | $30.15 | 1,247,400 | — | — |
| 2016-03-23 | $17.53 | $30.01 | 985,600 | — | — |
| 2016-03-22 | $17.74 | $30.37 | 1,102,600 | — | — |
| 2016-03-21 | $17.68 | $30.27 | 1,431,000 | — | — |
| 2016-03-18 | $17.60 | $30.14 | 3,540,800 | — | — |
| 2016-03-17 | $17.51 | $29.99 | 1,269,600 | — | — |
| 2016-03-16 | $17.17 | $29.41 | 1,289,000 | — | — |
| 2016-03-15 | $17.21 | $29.47 | 832,400 | — | — |
| 2016-03-14 | $17.14 | $29.35 | 1,536,800 | — | — |
| 2016-03-11 | $17.18 | $29.42 | 1,598,000 | — | — |
| 2016-03-10 | $16.91 | $28.96 | 1,144,600 | — | — |
| 2016-03-09 | $16.89 | $28.92 | 1,400,800 | — | — |
| 2016-03-08 | $16.70 | $28.59 | 845,400 | — | — |
| 2016-03-07 | $16.90 | $28.93 | 1,039,000 | — | — |
| 2016-03-04 | $16.82 | $28.79 | 1,852,600 | — | — |
| 2016-03-03 | $16.53 | $28.31 | 817,400 | — | — |
| 2016-03-02 | $16.49 | $28.24 | 787,800 | — | — |
| 2016-03-01 | $16.44 | $28.15 | 908,200 | — | — |
| 2016-02-29 | $16.16 | $27.66 | 1,105,400 | — | — |
| 2016-02-26 | $16.23 | $27.78 | 1,318,600 | — | — |
| 2016-02-25 | $16.04 | $27.47 | 923,600 | — | — |
| 2016-02-24 | $15.89 | $27.20 | 919,200 | — | — |
| 2016-02-23 | $15.91 | $27.23 | 1,454,200 | — | — |
| 2016-02-22 | $15.93 | $27.28 | 1,117,400 | — | — |
| 2016-02-19 | $15.74 | $26.95 | 835,800 | — | — |
| 2016-02-18 | $15.79 | $27.04 | 1,274,600 | — | — |
| 2016-02-17 | $15.74 | $26.95 | 1,231,200 | — | — |
| 2016-02-16 | $15.70 | $26.88 | 1,427,000 | — | — |
| 2016-02-12 | $15.69 | $26.86 | 1,071,000 | — | — |
| 2016-02-11 | $15.53 | $26.58 | 1,879,600 | — | — |
| 2016-02-10 | $15.62 | $26.74 | 1,393,000 | — | — |
| 2016-02-09 | $15.78 | $27.02 | 1,456,400 | — | — |
| 2016-02-08 | $15.87 | $27.17 | 2,449,400 | — | — |
| 2016-02-05 | $15.75 | $26.97 | 2,046,000 | — | — |
| 2016-02-04 | $15.72 | $26.91 | 4,169,000 | — | — |
| 2016-02-03 | $15.38 | $26.34 | 3,327,400 | — | — |
| 2016-02-02 | $15.13 | $25.91 | 2,467,400 | — | — |
| 2016-02-01 | $15.24 | $26.09 | 1,996,800 | — | — |
| 2016-01-29 | $15.13 | $25.79 | 2,254,200 | — | — |
| 2016-01-28 | $14.61 | $24.92 | 1,001,200 | — | — |
| 2016-01-27 | $14.54 | $24.79 | 2,546,600 | — | — |
| 2016-01-26 | $14.86 | $25.33 | 3,423,000 | — | — |
| 2016-01-25 | $14.44 | $24.62 | 2,611,400 | — | — |
| 2016-01-22 | $14.70 | $25.07 | 2,108,600 | — | — |
| 2016-01-21 | $14.56 | $24.83 | 1,310,400 | — | — |
| 2016-01-20 | $14.55 | $24.81 | 2,339,200 | — | — |
| 2016-01-19 | $14.82 | $25.27 | 1,615,400 | — | — |
| 2016-01-15 | $14.94 | $25.47 | 1,438,600 | — | — |
| 2016-01-14 | $15.24 | $25.99 | 1,089,600 | — | — |
| 2016-01-13 | $14.95 | $25.50 | 1,277,000 | — | — |
| 2016-01-12 | $15.20 | $25.91 | 920,400 | — | — |
| 2016-01-11 | $15.16 | $25.85 | 1,071,000 | — | — |
| 2016-01-08 | $15.10 | $25.75 | 1,297,600 | — | — |
| 2016-01-07 | $15.22 | $25.96 | 3,214,200 | — | — |
| 2016-01-06 | $15.69 | $26.76 | 964,200 | — | — |
| 2016-01-05 | $15.97 | $27.23 | 1,508,600 | — | — |
| 2016-01-04 | $15.82 | $26.97 | 1,395,400 | — | — |