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
- 2003-09-10 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 | $19.15 | $20.36 | 873,100 | — | — |
| 2016-12-29 | $19.23 | $20.44 | 502,800 | — | — |
| 2016-12-28 | $19.24 | $20.45 | 798,000 | — | — |
| 2016-12-27 | $19.46 | $20.69 | 455,800 | — | — |
| 2016-12-23 | $19.47 | $20.70 | 701,300 | — | — |
| 2016-12-22 | $19.47 | $20.70 | 949,300 | — | — |
| 2016-12-21 | $19.65 | $20.89 | 658,300 | — | — |
| 2016-12-20 | $19.87 | $21.12 | 1,618,500 | — | — |
| 2016-12-19 | $19.45 | $20.68 | 1,431,000 | — | — |
| 2016-12-16 | $19.31 | $20.53 | 3,283,800 | — | — |
| 2016-12-15 | $19.56 | $20.79 | 3,023,300 | — | — |
| 2016-12-14 | $19.10 | $20.31 | 1,475,500 | — | — |
| 2016-12-13 | $19.05 | $20.25 | 1,190,600 | — | — |
| 2016-12-12 | $19.15 | $20.36 | 1,994,500 | — | — |
| 2016-12-09 | $19.39 | $20.61 | 1,812,600 | — | — |
| 2016-12-08 | $19.07 | $20.27 | 2,098,000 | — | — |
| 2016-12-07 | $18.50 | $19.67 | 3,663,400 | — | — |
| 2016-12-06 | $18.55 | $19.64 | 1,526,300 | — | — |
| 2016-12-05 | $18.24 | $19.31 | 1,873,800 | — | — |
| 2016-12-02 | $17.98 | $19.03 | 1,542,200 | — | — |
| 2016-12-01 | $18.10 | $19.16 | 3,308,000 | — | — |
| 2016-11-30 | $17.90 | $18.95 | 1,663,600 | — | — |
| 2016-11-29 | $17.69 | $18.73 | 1,076,800 | — | — |
| 2016-11-28 | $17.79 | $18.83 | 1,622,300 | — | — |
| 2016-11-25 | $18.00 | $19.05 | 603,000 | — | — |
| 2016-11-23 | $18.00 | $19.05 | 1,220,800 | — | — |
| 2016-11-22 | $17.99 | $19.04 | 2,581,600 | — | — |
| 2016-11-21 | $17.85 | $18.89 | 2,129,300 | — | — |
| 2016-11-18 | $17.50 | $18.52 | 2,736,100 | — | — |
| 2016-11-17 | $17.50 | $18.52 | 1,303,600 | — | — |
| 2016-11-16 | $17.40 | $18.42 | 2,053,900 | — | — |
| 2016-11-15 | $17.45 | $18.47 | 1,861,900 | — | — |
| 2016-11-14 | $17.64 | $18.67 | 3,543,900 | — | — |
| 2016-11-11 | $17.15 | $18.15 | 3,020,100 | — | — |
| 2016-11-10 | $16.65 | $17.62 | 4,725,200 | — | — |
| 2016-11-09 | $16.00 | $16.94 | 6,021,400 | — | — |
| 2016-11-08 | $16.00 | $16.94 | 1,925,500 | — | — |
| 2016-11-07 | $16.06 | $17.00 | 1,947,700 | — | — |
| 2016-11-04 | $15.79 | $16.71 | 1,254,100 | — | — |
| 2016-11-03 | $16.00 | $16.94 | 2,721,100 | — | — |
| 2016-11-02 | $16.22 | $17.17 | 6,056,900 | — | — |
| 2016-11-01 | $15.06 | $15.94 | 1,766,200 | — | — |
| 2016-10-31 | $15.08 | $15.96 | 2,055,900 | — | — |
| 2016-10-28 | $15.08 | $15.96 | 1,715,200 | — | — |
| 2016-10-27 | $15.35 | $16.25 | 1,181,000 | — | — |
| 2016-10-26 | $15.28 | $16.17 | 1,412,000 | — | — |
| 2016-10-25 | $15.00 | $15.88 | 1,388,300 | — | — |
| 2016-10-24 | $15.34 | $16.24 | 1,294,900 | — | — |
| 2016-10-21 | $15.35 | $16.25 | 1,817,000 | — | — |
| 2016-10-20 | $15.39 | $16.29 | 2,048,200 | — | — |
| 2016-10-19 | $15.62 | $16.53 | 896,600 | — | — |
| 2016-10-18 | $15.65 | $16.57 | 1,151,300 | — | — |
| 2016-10-17 | $15.63 | $16.54 | 1,200,900 | — | — |
| 2016-10-14 | $15.67 | $16.59 | 937,300 | — | — |
| 2016-10-13 | $15.43 | $16.33 | 1,260,400 | — | — |
| 2016-10-12 | $15.76 | $16.68 | 1,124,400 | — | — |
| 2016-10-11 | $15.72 | $16.64 | 1,199,500 | — | — |
| 2016-10-10 | $15.95 | $16.88 | 1,227,600 | — | — |
| 2016-10-07 | $15.63 | $16.54 | 1,756,100 | — | — |
| 2016-10-06 | $15.80 | $16.72 | 2,096,200 | — | — |
| 2016-10-05 | $15.76 | $16.68 | 1,609,000 | — | — |
| 2016-10-04 | $15.12 | $16.00 | 1,643,000 | — | — |
| 2016-10-03 | $15.00 | $15.88 | 2,489,400 | — | — |
| 2016-09-30 | $15.27 | $16.16 | 8,125,900 | — | — |
| 2016-09-29 | $15.55 | $16.46 | 1,614,600 | — | — |
| 2016-09-28 | $15.86 | $16.79 | 1,833,100 | — | — |
| 2016-09-27 | $15.48 | $16.39 | 1,954,400 | — | — |
| 2016-09-26 | $15.17 | $16.06 | 1,433,000 | — | — |
| 2016-09-23 | $15.38 | $16.28 | 1,196,500 | — | — |
| 2016-09-22 | $15.46 | $16.36 | 1,458,100 | — | — |
| 2016-09-21 | $15.16 | $16.05 | 1,575,800 | — | — |
| 2016-09-20 | $15.11 | $15.99 | 1,398,800 | — | — |
| 2016-09-19 | $15.10 | $15.98 | 1,887,300 | — | — |
| 2016-09-16 | $15.08 | $15.96 | 3,527,900 | — | — |
| 2016-09-15 | $15.70 | $16.62 | 1,563,900 | — | — |
| 2016-09-14 | $15.57 | $16.48 | 1,116,100 | — | — |
| 2016-09-13 | $15.63 | $16.54 | 1,158,400 | — | — |
| 2016-09-12 | $15.96 | $16.89 | 1,229,600 | — | — |
| 2016-09-09 | $15.76 | $16.68 | 1,495,000 | — | — |
| 2016-09-08 | $16.10 | $17.04 | 1,725,800 | — | — |
| 2016-09-07 | $15.99 | $16.93 | 1,236,300 | — | — |
| 2016-09-06 | $16.15 | $17.01 | 1,491,700 | — | — |
| 2016-09-02 | $16.15 | $17.01 | 1,484,300 | — | — |
| 2016-09-01 | $16.03 | $16.88 | 1,956,300 | — | — |
| 2016-08-31 | $16.25 | $17.12 | 1,730,300 | — | — |
| 2016-08-30 | $16.32 | $17.19 | 1,218,700 | — | — |
| 2016-08-29 | $16.12 | $16.98 | 1,469,100 | — | — |
| 2016-08-26 | $15.83 | $16.67 | 2,316,400 | — | — |
| 2016-08-25 | $16.13 | $16.99 | 1,251,100 | — | — |
| 2016-08-24 | $16.00 | $16.85 | 1,505,900 | — | — |
| 2016-08-23 | $15.73 | $16.57 | 1,380,300 | — | — |
| 2016-08-22 | $15.54 | $16.37 | 2,215,600 | — | — |
| 2016-08-19 | $15.61 | $16.44 | 1,066,800 | — | — |
| 2016-08-18 | $15.65 | $16.48 | 996,500 | — | — |
| 2016-08-17 | $15.77 | $16.61 | 1,111,700 | — | — |
| 2016-08-16 | $15.79 | $16.63 | 1,817,100 | — | — |
| 2016-08-15 | $15.63 | $16.46 | 2,092,600 | — | — |
| 2016-08-12 | $15.34 | $16.16 | 1,196,500 | — | — |
| 2016-08-11 | $15.46 | $16.28 | 1,520,800 | — | — |
| 2016-08-10 | $15.39 | $16.21 | 2,157,100 | — | — |
| 2016-08-09 | $15.20 | $16.01 | 1,955,200 | — | — |
| 2016-08-08 | $15.22 | $16.03 | 2,546,100 | — | — |
| 2016-08-05 | $15.39 | $16.21 | 3,652,700 | — | — |
| 2016-08-04 | $15.49 | $16.32 | 9,684,000 | — | — |
| 2016-08-03 | $15.25 | $16.06 | 5,250,100 | — | — |
| 2016-08-02 | $15.30 | $16.12 | 7,096,500 | — | — |
| 2016-08-01 | $15.97 | $16.82 | 4,705,400 | — | — |
| 2016-07-29 | $17.37 | $18.30 | 1,322,400 | — | — |
| 2016-07-28 | $17.42 | $18.35 | 1,723,900 | — | — |
| 2016-07-27 | $17.56 | $18.50 | 3,021,100 | — | — |
| 2016-07-26 | $18.43 | $19.41 | 956,700 | — | — |
| 2016-07-25 | $18.37 | $19.35 | 827,900 | — | — |
| 2016-07-22 | $18.38 | $19.36 | 761,900 | — | — |
| 2016-07-21 | $18.13 | $19.10 | 963,600 | — | — |
| 2016-07-20 | $18.14 | $19.11 | 814,800 | — | — |
| 2016-07-19 | $18.02 | $18.98 | 788,400 | — | — |
| 2016-07-18 | $18.08 | $19.04 | 1,417,100 | — | — |
| 2016-07-15 | $18.02 | $18.98 | 1,258,800 | — | — |
| 2016-07-14 | $18.14 | $19.11 | 1,354,800 | — | — |
| 2016-07-13 | $17.99 | $18.95 | 987,600 | — | — |
| 2016-07-12 | $18.09 | $19.05 | 1,062,600 | — | — |
| 2016-07-11 | $17.63 | $18.57 | 864,900 | — | — |
| 2016-07-08 | $17.44 | $18.37 | 1,182,500 | — | — |
| 2016-07-07 | $16.88 | $17.78 | 1,127,500 | — | — |
| 2016-07-06 | $16.90 | $17.80 | 1,406,200 | — | — |
| 2016-07-05 | $16.84 | $17.74 | 1,372,200 | — | — |
| 2016-07-01 | $17.41 | $18.34 | 1,235,300 | — | — |
| 2016-06-30 | $17.46 | $18.39 | 1,621,000 | — | — |
| 2016-06-29 | $16.88 | $17.78 | 1,286,100 | — | — |
| 2016-06-28 | $16.36 | $17.23 | 3,049,400 | — | — |
| 2016-06-27 | $16.06 | $16.92 | 3,259,800 | — | — |
| 2016-06-24 | $17.60 | $18.54 | 2,372,900 | — | — |
| 2016-06-23 | $19.26 | $20.29 | 1,596,700 | — | — |
| 2016-06-22 | $18.80 | $19.80 | 961,200 | — | — |
| 2016-06-21 | $18.82 | $19.82 | 1,288,900 | — | — |
| 2016-06-20 | $18.79 | $19.79 | 942,100 | — | — |
| 2016-06-17 | $18.60 | $19.59 | 1,823,000 | — | — |
| 2016-06-16 | $18.55 | $19.54 | 714,900 | — | — |
| 2016-06-15 | $18.47 | $19.45 | 676,500 | — | — |
| 2016-06-14 | $18.52 | $19.51 | 804,800 | — | — |
| 2016-06-13 | $18.73 | $19.73 | 997,600 | — | — |
| 2016-06-10 | $19.11 | $20.13 | 970,400 | — | — |
| 2016-06-09 | $19.47 | $20.51 | 1,150,400 | — | — |
| 2016-06-08 | $19.86 | $20.92 | 750,600 | — | — |
| 2016-06-07 | $19.86 | $20.83 | 790,500 | — | — |
| 2016-06-06 | $19.89 | $20.87 | 1,250,400 | — | — |
| 2016-06-03 | $19.77 | $20.74 | 1,108,400 | — | — |
| 2016-06-02 | $20.31 | $21.31 | 941,200 | — | — |
| 2016-06-01 | $20.22 | $21.21 | 964,900 | — | — |
| 2016-05-31 | $20.29 | $21.28 | 1,339,700 | — | — |
| 2016-05-27 | $20.39 | $21.39 | 900,900 | — | — |
| 2016-05-26 | $20.16 | $21.15 | 557,900 | — | — |
| 2016-05-25 | $20.29 | $21.28 | 1,202,100 | — | — |
| 2016-05-24 | $20.08 | $21.06 | 1,115,200 | — | — |
| 2016-05-23 | $19.53 | $20.49 | 1,077,600 | — | — |
| 2016-05-20 | $19.61 | $20.57 | 992,100 | — | — |
| 2016-05-19 | $19.35 | $20.30 | 1,026,200 | — | — |
| 2016-05-18 | $19.64 | $20.60 | 2,177,200 | — | — |
| 2016-05-17 | $18.96 | $19.89 | 1,253,600 | — | — |
| 2016-05-16 | $19.13 | $20.07 | 1,262,300 | — | — |
| 2016-05-13 | $18.99 | $19.92 | 1,003,800 | — | — |
| 2016-05-12 | $19.17 | $20.11 | 1,211,500 | — | — |
| 2016-05-11 | $19.05 | $19.98 | 1,310,500 | — | — |
| 2016-05-10 | $19.22 | $20.16 | 1,843,600 | — | — |
| 2016-05-09 | $18.74 | $19.66 | 1,161,000 | — | — |
| 2016-05-06 | $18.72 | $19.64 | 1,111,000 | — | — |
| 2016-05-05 | $18.43 | $19.33 | 1,172,000 | — | — |
| 2016-05-04 | $18.25 | $19.14 | 1,031,000 | — | — |
| 2016-05-03 | $18.46 | $19.37 | 1,170,900 | — | — |
| 2016-05-02 | $18.73 | $19.65 | 1,156,600 | — | — |
| 2016-04-29 | $18.37 | $19.27 | 2,191,300 | — | — |
| 2016-04-28 | $18.59 | $19.50 | 1,808,400 | — | — |
| 2016-04-27 | $19.49 | $20.45 | 1,254,600 | — | — |
| 2016-04-26 | $19.70 | $20.67 | 915,500 | — | — |
| 2016-04-25 | $19.29 | $20.24 | 1,098,900 | — | — |
| 2016-04-22 | $19.45 | $20.40 | 843,900 | — | — |
| 2016-04-21 | $19.12 | $20.06 | 927,800 | — | — |
| 2016-04-20 | $19.17 | $20.11 | 1,190,600 | — | — |
| 2016-04-19 | $18.75 | $19.67 | 875,300 | — | — |
| 2016-04-18 | $18.45 | $19.35 | 853,600 | — | — |
| 2016-04-15 | $18.53 | $19.44 | 903,600 | — | — |
| 2016-04-14 | $18.45 | $19.35 | 922,100 | — | — |
| 2016-04-13 | $18.33 | $19.23 | 921,200 | — | — |
| 2016-04-12 | $17.71 | $18.58 | 945,200 | — | — |
| 2016-04-11 | $17.22 | $18.06 | 1,187,400 | — | — |
| 2016-04-08 | $17.09 | $17.93 | 865,700 | — | — |
| 2016-04-07 | $16.97 | $17.80 | 1,063,800 | — | — |
| 2016-04-06 | $17.51 | $18.37 | 1,474,800 | — | — |
| 2016-04-05 | $17.62 | $18.48 | 1,091,300 | — | — |
| 2016-04-04 | $17.87 | $18.75 | 1,207,900 | — | — |
| 2016-04-01 | $18.24 | $19.13 | 2,019,400 | — | — |
| 2016-03-31 | $17.92 | $18.80 | 2,801,800 | — | — |
| 2016-03-30 | $18.41 | $19.31 | 1,826,200 | — | — |
| 2016-03-29 | $18.41 | $19.31 | 1,585,900 | — | — |
| 2016-03-28 | $18.22 | $19.11 | 699,900 | — | — |
| 2016-03-24 | $18.06 | $18.95 | 968,200 | — | — |
| 2016-03-23 | $18.35 | $19.25 | 727,300 | — | — |
| 2016-03-22 | $18.50 | $19.41 | 825,400 | — | — |
| 2016-03-21 | $18.62 | $19.53 | 802,600 | — | — |
| 2016-03-18 | $18.60 | $19.51 | 2,546,200 | — | — |
| 2016-03-17 | $18.47 | $19.38 | 1,150,100 | — | — |
| 2016-03-16 | $18.36 | $19.26 | 1,078,300 | — | — |
| 2016-03-15 | $18.17 | $19.06 | 879,000 | — | — |
| 2016-03-14 | $18.22 | $19.11 | 1,646,000 | — | — |
| 2016-03-11 | $18.35 | $19.25 | 1,237,400 | — | — |
| 2016-03-10 | $17.87 | $18.75 | 769,700 | — | — |
| 2016-03-09 | $17.97 | $18.85 | 617,100 | — | — |
| 2016-03-08 | $17.81 | $18.68 | 1,539,800 | — | — |
| 2016-03-07 | $18.52 | $19.35 | 791,700 | — | — |
| 2016-03-04 | $18.28 | $19.10 | 1,627,200 | — | — |
| 2016-03-03 | $18.35 | $19.18 | 860,200 | — | — |
| 2016-03-02 | $18.17 | $18.99 | 1,222,400 | — | — |
| 2016-03-01 | $18.05 | $18.86 | 910,800 | — | — |
| 2016-02-29 | $17.43 | $18.22 | 1,445,000 | — | — |
| 2016-02-26 | $17.61 | $18.40 | 1,237,500 | — | — |
| 2016-02-25 | $17.51 | $18.30 | 1,352,600 | — | — |
| 2016-02-24 | $17.33 | $18.11 | 912,900 | — | — |
| 2016-02-23 | $17.38 | $18.16 | 1,330,400 | — | — |
| 2016-02-22 | $17.59 | $18.38 | 1,181,300 | — | — |
| 2016-02-19 | $17.59 | $18.38 | 1,664,500 | — | — |
| 2016-02-18 | $17.35 | $18.13 | 1,545,200 | — | — |
| 2016-02-17 | $17.32 | $18.10 | 2,400,800 | — | — |
| 2016-02-16 | $16.66 | $17.41 | 1,537,200 | — | — |
| 2016-02-12 | $15.98 | $16.70 | 1,729,000 | — | — |
| 2016-02-11 | $15.14 | $15.82 | 2,491,900 | — | — |
| 2016-02-10 | $15.52 | $16.22 | 2,062,700 | — | — |
| 2016-02-09 | $15.46 | $16.16 | 3,524,400 | — | — |
| 2016-02-08 | $16.04 | $16.76 | 2,316,300 | — | — |
| 2016-02-05 | $16.96 | $17.72 | 1,406,700 | — | — |
| 2016-02-04 | $17.07 | $17.84 | 1,158,500 | — | — |
| 2016-02-03 | $16.98 | $17.75 | 1,901,600 | — | — |
| 2016-02-02 | $17.19 | $17.96 | 2,090,600 | — | — |
| 2016-02-01 | $17.32 | $18.10 | 1,306,300 | — | — |
| 2016-01-29 | $17.40 | $18.18 | 2,984,000 | — | — |
| 2016-01-28 | $16.85 | $17.61 | 1,694,500 | — | — |
| 2016-01-27 | $16.40 | $17.14 | 1,472,400 | — | — |
| 2016-01-26 | $16.50 | $17.24 | 1,269,200 | — | — |
| 2016-01-25 | $16.07 | $16.79 | 1,419,600 | — | — |
| 2016-01-22 | $16.63 | $17.38 | 1,349,200 | — | — |
| 2016-01-21 | $16.23 | $16.96 | 1,800,400 | — | — |
| 2016-01-20 | $16.09 | $16.82 | 2,081,800 | — | — |
| 2016-01-19 | $16.22 | $16.95 | 1,847,900 | — | — |
| 2016-01-15 | $16.32 | $17.06 | 1,867,700 | — | — |
| 2016-01-14 | $16.83 | $17.59 | 4,732,800 | — | — |
| 2016-01-13 | $17.05 | $17.82 | 3,435,100 | — | — |
| 2016-01-12 | $17.32 | $18.10 | 2,962,100 | — | — |
| 2016-01-11 | $17.36 | $18.14 | 3,363,100 | — | — |
| 2016-01-08 | $17.02 | $17.79 | 1,637,100 | — | — |
| 2016-01-07 | $17.22 | $18.00 | 2,820,600 | — | — |
| 2016-01-06 | $18.03 | $18.84 | 1,394,500 | — | — |
| 2016-01-05 | $18.55 | $19.39 | 1,076,500 | — | — |
| 2016-01-04 | $18.46 | $19.29 | 1,838,600 | — | — |