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
- 1980-03-17 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 | $21.78 | $41.43 | 1,036,100 | — | — |
| 2016-12-29 | $22.10 | $42.03 | 785,600 | — | — |
| 2016-12-28 | $21.99 | $41.83 | 785,600 | — | — |
| 2016-12-27 | $22.36 | $42.53 | 626,300 | — | — |
| 2016-12-23 | $22.20 | $42.22 | 689,000 | — | — |
| 2016-12-22 | $22.13 | $42.09 | 1,553,600 | — | — |
| 2016-12-21 | $22.78 | $43.33 | 865,200 | — | — |
| 2016-12-20 | $23.02 | $43.78 | 1,406,800 | — | — |
| 2016-12-19 | $22.47 | $42.74 | 1,647,000 | — | — |
| 2016-12-16 | $22.61 | $43.00 | 3,817,500 | — | — |
| 2016-12-15 | $23.26 | $44.24 | 1,718,600 | — | — |
| 2016-12-14 | $23.04 | $43.82 | 1,288,200 | — | — |
| 2016-12-13 | $23.11 | $43.96 | 1,564,500 | — | — |
| 2016-12-12 | $23.51 | $44.72 | 1,313,400 | — | — |
| 2016-12-09 | $23.73 | $45.13 | 2,406,900 | — | — |
| 2016-12-08 | $24.26 | $46.14 | 1,519,800 | — | — |
| 2016-12-07 | $24.34 | $46.30 | 1,621,600 | — | — |
| 2016-12-06 | $24.03 | $45.71 | 1,919,800 | — | — |
| 2016-12-05 | $23.70 | $45.08 | 1,827,700 | — | — |
| 2016-12-02 | $22.51 | $42.81 | 1,334,300 | — | — |
| 2016-12-01 | $22.41 | $42.62 | 1,367,600 | — | — |
| 2016-11-30 | $22.01 | $41.86 | 1,340,500 | — | — |
| 2016-11-29 | $22.06 | $41.96 | 1,404,500 | — | — |
| 2016-11-28 | $22.25 | $42.32 | 2,029,300 | — | — |
| 2016-11-25 | $22.27 | $42.36 | 613,900 | — | — |
| 2016-11-23 | $22.14 | $42.11 | 1,188,900 | — | — |
| 2016-11-22 | $22.18 | $42.19 | 1,703,000 | — | — |
| 2016-11-21 | $21.21 | $40.34 | 2,036,200 | — | — |
| 2016-11-18 | $21.06 | $40.06 | 1,459,000 | — | — |
| 2016-11-17 | $21.41 | $40.72 | 1,369,200 | — | — |
| 2016-11-16 | $21.41 | $40.72 | 1,479,700 | — | — |
| 2016-11-15 | $21.52 | $40.93 | 2,346,100 | — | — |
| 2016-11-14 | $21.71 | $41.29 | 2,998,200 | — | — |
| 2016-11-11 | $20.80 | $39.56 | 2,976,700 | — | — |
| 2016-11-10 | $20.35 | $38.71 | 4,447,900 | — | — |
| 2016-11-09 | $20.44 | $38.88 | 6,979,900 | — | — |
| 2016-11-08 | $16.99 | $32.32 | 2,034,700 | — | — |
| 2016-11-07 | $17.02 | $32.37 | 2,110,300 | — | — |
| 2016-11-04 | $16.69 | $31.52 | 2,624,400 | — | — |
| 2016-11-03 | $16.03 | $30.27 | 1,412,000 | — | — |
| 2016-11-02 | $15.67 | $29.59 | 1,665,700 | — | — |
| 2016-11-01 | $15.60 | $29.46 | 1,945,500 | — | — |
| 2016-10-31 | $15.71 | $29.67 | 1,862,700 | — | — |
| 2016-10-28 | $15.48 | $29.23 | 2,713,700 | — | — |
| 2016-10-27 | $15.82 | $29.87 | 3,291,900 | — | — |
| 2016-10-26 | $16.45 | $31.06 | 1,168,300 | — | — |
| 2016-10-25 | $16.28 | $30.74 | 1,386,500 | — | — |
| 2016-10-24 | $16.40 | $30.97 | 723,500 | — | — |
| 2016-10-21 | $16.40 | $30.97 | 992,900 | — | — |
| 2016-10-20 | $16.47 | $31.10 | 1,807,400 | — | — |
| 2016-10-19 | $16.19 | $30.57 | 1,313,900 | — | — |
| 2016-10-18 | $15.69 | $29.63 | 728,300 | — | — |
| 2016-10-17 | $15.61 | $29.48 | 1,048,700 | — | — |
| 2016-10-14 | $15.28 | $28.85 | 937,600 | — | — |
| 2016-10-13 | $15.29 | $28.87 | 839,600 | — | — |
| 2016-10-12 | $15.77 | $29.78 | 723,900 | — | — |
| 2016-10-11 | $15.60 | $29.46 | 1,340,300 | — | — |
| 2016-10-10 | $16.00 | $30.21 | 1,108,100 | — | — |
| 2016-10-07 | $15.80 | $29.84 | 1,163,600 | — | — |
| 2016-10-06 | $15.99 | $30.19 | 642,600 | — | — |
| 2016-10-05 | $15.94 | $30.10 | 1,044,600 | — | — |
| 2016-10-04 | $15.45 | $29.17 | 1,104,800 | — | — |
| 2016-10-03 | $15.84 | $29.91 | 1,120,500 | — | — |
| 2016-09-30 | $16.19 | $30.57 | 1,376,500 | — | — |
| 2016-09-29 | $16.16 | $30.52 | 1,557,700 | — | — |
| 2016-09-28 | $16.45 | $31.06 | 1,445,300 | — | — |
| 2016-09-27 | $16.24 | $30.67 | 1,059,400 | — | — |
| 2016-09-26 | $16.06 | $30.33 | 1,070,400 | — | — |
| 2016-09-23 | $16.15 | $30.50 | 1,317,500 | — | — |
| 2016-09-22 | $16.28 | $30.74 | 1,257,500 | — | — |
| 2016-09-21 | $16.03 | $30.27 | 1,573,000 | — | — |
| 2016-09-20 | $15.46 | $29.19 | 1,607,100 | — | — |
| 2016-09-19 | $15.24 | $28.78 | 1,237,200 | — | — |
| 2016-09-16 | $14.97 | $28.27 | 2,372,300 | — | — |
| 2016-09-15 | $15.06 | $28.44 | 1,801,900 | — | — |
| 2016-09-14 | $14.77 | $27.89 | 1,969,200 | — | — |
| 2016-09-13 | $14.78 | $27.91 | 2,584,800 | — | — |
| 2016-09-12 | $15.36 | $29.00 | 1,072,900 | — | — |
| 2016-09-09 | $15.14 | $28.59 | 2,457,600 | — | — |
| 2016-09-08 | $15.76 | $29.76 | 1,116,900 | — | — |
| 2016-09-07 | $16.02 | $30.25 | 1,244,000 | — | — |
| 2016-09-06 | $15.61 | $29.48 | 2,036,400 | — | — |
| 2016-09-02 | $15.50 | $29.27 | 1,237,800 | — | — |
| 2016-09-01 | $15.59 | $29.44 | 1,171,500 | — | — |
| 2016-08-31 | $15.52 | $29.31 | 1,896,700 | — | — |
| 2016-08-30 | $15.44 | $29.16 | 1,674,500 | — | — |
| 2016-08-29 | $16.15 | $30.50 | 697,400 | — | — |
| 2016-08-26 | $15.89 | $30.01 | 802,700 | — | — |
| 2016-08-25 | $15.94 | $30.10 | 1,125,700 | — | — |
| 2016-08-24 | $15.73 | $29.70 | 1,130,700 | — | — |
| 2016-08-23 | $16.11 | $30.42 | 689,800 | — | — |
| 2016-08-22 | $16.00 | $30.21 | 701,700 | — | — |
| 2016-08-19 | $15.91 | $30.04 | 1,119,600 | — | — |
| 2016-08-18 | $16.33 | $30.84 | 599,200 | — | — |
| 2016-08-17 | $16.19 | $30.57 | 832,700 | — | — |
| 2016-08-16 | $16.15 | $30.50 | 861,800 | — | — |
| 2016-08-15 | $16.50 | $31.16 | 1,229,100 | — | — |
| 2016-08-12 | $15.91 | $30.04 | 1,029,300 | — | — |
| 2016-08-11 | $16.39 | $30.95 | 1,356,000 | — | — |
| 2016-08-10 | $16.31 | $30.80 | 796,400 | — | — |
| 2016-08-09 | $16.37 | $30.91 | 1,275,900 | — | — |
| 2016-08-08 | $16.61 | $31.37 | 711,300 | — | — |
| 2016-08-05 | $16.68 | $31.50 | 1,084,600 | — | — |
| 2016-08-04 | $16.46 | $31.08 | 1,133,400 | — | — |
| 2016-08-03 | $16.85 | $31.82 | 1,799,500 | — | — |
| 2016-08-02 | $16.45 | $31.06 | 1,179,000 | — | — |
| 2016-08-01 | $16.58 | $31.31 | 1,416,600 | — | — |
| 2016-07-29 | $16.54 | $31.23 | 1,340,600 | — | — |
| 2016-07-28 | $16.74 | $31.61 | 1,702,400 | — | — |
| 2016-07-27 | $16.69 | $31.52 | 1,320,700 | — | — |
| 2016-07-26 | $16.59 | $31.33 | 1,798,000 | — | — |
| 2016-07-25 | $16.16 | $30.52 | 892,900 | — | — |
| 2016-07-22 | $16.47 | $31.10 | 1,072,400 | — | — |
| 2016-07-21 | $16.33 | $30.84 | 1,485,400 | — | — |
| 2016-07-20 | $16.75 | $31.63 | 1,280,300 | — | — |
| 2016-07-19 | $17.04 | $32.18 | 1,576,200 | — | — |
| 2016-07-18 | $17.73 | $33.48 | 1,391,100 | — | — |
| 2016-07-15 | $17.89 | $33.78 | 1,034,200 | — | — |
| 2016-07-14 | $17.83 | $33.67 | 898,700 | — | — |
| 2016-07-13 | $17.68 | $33.39 | 1,223,100 | — | — |
| 2016-07-12 | $17.63 | $33.29 | 1,510,200 | — | — |
| 2016-07-11 | $17.35 | $32.76 | 1,282,500 | — | — |
| 2016-07-08 | $17.06 | $32.22 | 1,429,900 | — | — |
| 2016-07-07 | $16.54 | $31.23 | 1,826,700 | — | — |
| 2016-07-06 | $16.43 | $31.03 | 1,358,500 | — | — |
| 2016-07-05 | $16.30 | $30.78 | 1,322,900 | — | — |
| 2016-07-01 | $16.91 | $31.71 | 1,568,200 | — | — |
| 2016-06-30 | $16.90 | $31.69 | 1,806,000 | — | — |
| 2016-06-29 | $16.08 | $30.15 | 1,656,100 | — | — |
| 2016-06-28 | $16.14 | $30.26 | 2,373,300 | — | — |
| 2016-06-27 | $15.71 | $29.46 | 2,663,800 | — | — |
| 2016-06-24 | $15.94 | $29.89 | 3,396,400 | — | — |
| 2016-06-23 | $16.55 | $31.03 | 4,516,900 | — | — |
| 2016-06-22 | $16.80 | $31.50 | 1,771,000 | — | — |
| 2016-06-21 | $16.91 | $31.71 | 1,677,000 | — | — |
| 2016-06-20 | $17.51 | $32.83 | 2,132,200 | — | — |
| 2016-06-17 | $16.99 | $31.86 | 3,133,800 | — | — |
| 2016-06-16 | $17.41 | $32.64 | 1,296,000 | — | — |
| 2016-06-15 | $17.34 | $32.51 | 1,135,300 | — | — |
| 2016-06-14 | $17.19 | $32.23 | 1,281,600 | — | — |
| 2016-06-13 | $17.36 | $32.55 | 1,123,400 | — | — |
| 2016-06-10 | $17.48 | $32.77 | 1,185,100 | — | — |
| 2016-06-09 | $17.58 | $32.96 | 1,499,900 | — | — |
| 2016-06-08 | $18.03 | $33.81 | 2,233,200 | — | — |
| 2016-06-07 | $17.76 | $33.30 | 1,208,200 | — | — |
| 2016-06-06 | $17.71 | $33.21 | 1,133,200 | — | — |
| 2016-06-03 | $17.35 | $32.53 | 1,528,800 | — | — |
| 2016-06-02 | $16.97 | $31.82 | 2,771,200 | — | — |
| 2016-06-01 | $17.38 | $32.59 | 1,337,600 | — | — |
| 2016-05-31 | $17.17 | $32.19 | 1,719,400 | — | — |
| 2016-05-27 | $17.21 | $32.27 | 1,479,900 | — | — |
| 2016-05-26 | $17.61 | $33.02 | 1,266,900 | — | — |
| 2016-05-25 | $17.54 | $32.89 | 1,103,500 | — | — |
| 2016-05-24 | $17.19 | $32.23 | 1,516,100 | — | — |
| 2016-05-23 | $17.03 | $31.93 | 1,882,000 | — | — |
| 2016-05-20 | $16.50 | $30.94 | 1,043,600 | — | — |
| 2016-05-19 | $16.50 | $30.94 | 1,495,000 | — | — |
| 2016-05-18 | $16.32 | $30.60 | 1,935,200 | — | — |
| 2016-05-17 | $16.82 | $31.54 | 2,221,800 | — | — |
| 2016-05-16 | $16.88 | $31.65 | 1,243,000 | — | — |
| 2016-05-13 | $16.77 | $31.44 | 1,221,600 | — | — |
| 2016-05-12 | $16.91 | $31.71 | 1,342,100 | — | — |
| 2016-05-11 | $17.10 | $32.06 | 898,700 | — | — |
| 2016-05-10 | $17.13 | $32.12 | 1,323,800 | — | — |
| 2016-05-09 | $16.69 | $31.29 | 1,938,800 | — | — |
| 2016-05-06 | $17.46 | $32.74 | 845,600 | — | — |
| 2016-05-05 | $17.26 | $32.36 | 1,804,800 | — | — |
| 2016-05-04 | $17.38 | $32.59 | 1,182,600 | — | — |
| 2016-05-03 | $17.33 | $32.49 | 1,165,400 | — | — |
| 2016-05-02 | $18.02 | $33.79 | 1,483,200 | — | — |
| 2016-04-29 | $17.92 | $33.60 | 1,614,900 | — | — |
| 2016-04-28 | $17.76 | $33.30 | 1,279,900 | — | — |
| 2016-04-27 | $18.03 | $33.81 | 1,454,200 | — | — |
| 2016-04-26 | $17.61 | $33.02 | 1,472,000 | — | — |
| 2016-04-25 | $17.57 | $32.94 | 1,839,000 | — | — |
| 2016-04-22 | $17.62 | $33.04 | 2,241,400 | — | — |
| 2016-04-21 | $18.13 | $33.99 | 2,020,600 | — | — |
| 2016-04-20 | $18.30 | $34.31 | 3,118,900 | — | — |
| 2016-04-19 | $18.01 | $33.77 | 3,611,100 | — | — |
| 2016-04-18 | $18.05 | $33.84 | 1,238,500 | — | — |
| 2016-04-15 | $17.97 | $33.69 | 1,406,800 | — | — |
| 2016-04-14 | $17.67 | $33.13 | 932,600 | — | — |
| 2016-04-13 | $17.95 | $33.66 | 2,166,700 | — | — |
| 2016-04-12 | $17.20 | $32.25 | 1,183,900 | — | — |
| 2016-04-11 | $17.06 | $31.99 | 1,078,700 | — | — |
| 2016-04-08 | $16.86 | $31.61 | 1,217,600 | — | — |
| 2016-04-07 | $16.36 | $30.67 | 1,817,400 | — | — |
| 2016-04-06 | $16.57 | $31.07 | 1,381,900 | — | — |
| 2016-04-05 | $16.58 | $31.09 | 1,130,300 | — | — |
| 2016-04-04 | $16.64 | $31.20 | 1,523,400 | — | — |
| 2016-04-01 | $17.08 | $31.80 | 1,872,300 | — | — |
| 2016-03-31 | $16.97 | $31.59 | 1,477,900 | — | — |
| 2016-03-30 | $17.34 | $32.28 | 1,727,400 | — | — |
| 2016-03-29 | $17.27 | $32.15 | 2,610,500 | — | — |
| 2016-03-28 | $16.61 | $30.92 | 2,899,400 | — | — |
| 2016-03-24 | $16.74 | $31.17 | 2,642,900 | — | — |
| 2016-03-23 | $16.10 | $29.97 | 2,861,700 | — | — |
| 2016-03-22 | $16.70 | $31.09 | 1,781,000 | — | — |
| 2016-03-21 | $16.55 | $30.81 | 2,074,100 | — | — |
| 2016-03-18 | $17.16 | $31.95 | 2,988,200 | — | — |
| 2016-03-17 | $17.13 | $31.89 | 1,842,600 | — | — |
| 2016-03-16 | $16.82 | $31.31 | 1,559,100 | — | — |
| 2016-03-15 | $16.41 | $30.55 | 2,100,300 | — | — |
| 2016-03-14 | $16.12 | $30.01 | 1,899,800 | — | — |
| 2016-03-11 | $16.47 | $30.66 | 1,496,300 | — | — |
| 2016-03-10 | $16.31 | $30.37 | 1,533,900 | — | — |
| 2016-03-09 | $15.93 | $29.66 | 1,584,900 | — | — |
| 2016-03-08 | $15.83 | $29.47 | 2,017,200 | — | — |
| 2016-03-07 | $16.33 | $30.40 | 1,473,700 | — | — |
| 2016-03-04 | $15.74 | $29.30 | 2,424,200 | — | — |
| 2016-03-03 | $15.53 | $28.91 | 1,516,900 | — | — |
| 2016-03-02 | $15.67 | $29.17 | 2,219,500 | — | — |
| 2016-03-01 | $15.31 | $28.50 | 1,457,300 | — | — |
| 2016-02-29 | $14.69 | $27.35 | 1,546,200 | — | — |
| 2016-02-26 | $14.43 | $26.87 | 1,410,800 | — | — |
| 2016-02-25 | $14.23 | $26.49 | 1,166,600 | — | — |
| 2016-02-24 | $14.01 | $26.08 | 1,515,100 | — | — |
| 2016-02-23 | $13.83 | $25.75 | 1,093,500 | — | — |
| 2016-02-22 | $14.34 | $26.70 | 1,666,900 | — | — |
| 2016-02-19 | $13.88 | $25.84 | 1,970,100 | — | — |
| 2016-02-18 | $14.37 | $26.75 | 1,289,200 | — | — |
| 2016-02-17 | $14.50 | $27.00 | 1,211,900 | — | — |
| 2016-02-16 | $14.24 | $26.51 | 1,382,700 | — | — |
| 2016-02-12 | $13.94 | $25.95 | 1,807,300 | — | — |
| 2016-02-11 | $13.03 | $24.26 | 1,295,600 | — | — |
| 2016-02-10 | $13.28 | $24.72 | 1,487,100 | — | — |
| 2016-02-09 | $13.09 | $24.37 | 2,337,000 | — | — |
| 2016-02-08 | $13.53 | $25.19 | 1,719,100 | — | — |
| 2016-02-05 | $13.76 | $25.62 | 1,709,300 | — | — |
| 2016-02-04 | $13.92 | $25.92 | 1,932,300 | — | — |
| 2016-02-03 | $13.76 | $25.62 | 1,489,500 | — | — |
| 2016-02-02 | $13.41 | $24.97 | 1,839,600 | — | — |
| 2016-02-01 | $13.57 | $25.26 | 1,925,600 | — | — |
| 2016-01-29 | $13.92 | $25.92 | 2,356,200 | — | — |
| 2016-01-28 | $13.57 | $25.26 | 1,824,300 | — | — |
| 2016-01-27 | $13.32 | $24.80 | 1,383,400 | — | — |
| 2016-01-26 | $13.62 | $25.36 | 1,926,900 | — | — |
| 2016-01-25 | $13.06 | $24.31 | 1,832,100 | — | — |
| 2016-01-22 | $13.18 | $24.54 | 2,275,900 | — | — |
| 2016-01-21 | $12.95 | $24.11 | 2,232,400 | — | — |
| 2016-01-20 | $13.11 | $24.41 | 2,842,600 | — | — |
| 2016-01-19 | $12.91 | $24.04 | 1,933,000 | — | — |
| 2016-01-15 | $12.97 | $24.15 | 2,434,200 | — | — |
| 2016-01-14 | $13.19 | $24.56 | 2,567,700 | — | — |
| 2016-01-13 | $13.20 | $24.35 | 2,348,800 | — | — |
| 2016-01-12 | $13.50 | $24.91 | 2,250,900 | — | — |
| 2016-01-11 | $13.45 | $24.81 | 2,149,200 | — | — |
| 2016-01-08 | $13.48 | $24.87 | 2,237,100 | — | — |
| 2016-01-07 | $13.72 | $25.31 | 4,286,500 | — | — |
| 2016-01-06 | $14.24 | $26.27 | 3,099,300 | — | — |
| 2016-01-05 | $14.07 | $25.96 | 2,874,200 | — | — |
| 2016-01-04 | $13.60 | $25.09 | 2,460,800 | — | — |