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
- 2000-02-23 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 | $18.93 | $72.22 | 1,971,400 | — | — |
| 2016-12-29 | $18.68 | $71.26 | 2,761,700 | — | — |
| 2016-12-28 | $18.09 | $69.01 | 1,304,100 | — | — |
| 2016-12-27 | $18.14 | $69.20 | 941,900 | — | — |
| 2016-12-23 | $18.13 | $69.16 | 1,182,300 | — | — |
| 2016-12-22 | $17.90 | $68.29 | 2,176,200 | — | — |
| 2016-12-21 | $17.79 | $67.87 | 2,514,300 | — | — |
| 2016-12-20 | $18.18 | $69.35 | 1,297,700 | — | — |
| 2016-12-19 | $18.11 | $69.09 | 1,894,800 | — | — |
| 2016-12-16 | $17.65 | $67.33 | 4,800,800 | — | — |
| 2016-12-15 | $17.21 | $65.65 | 5,661,700 | — | — |
| 2016-12-14 | $17.47 | $66.65 | 3,617,600 | — | — |
| 2016-12-13 | $18.09 | $69.01 | 2,862,500 | — | — |
| 2016-12-12 | $18.39 | $70.16 | 2,481,500 | — | — |
| 2016-12-09 | $18.41 | $70.23 | 2,294,200 | — | — |
| 2016-12-08 | $18.51 | $70.61 | 2,235,900 | — | — |
| 2016-12-07 | $18.57 | $70.84 | 2,144,700 | — | — |
| 2016-12-06 | $18.14 | $69.20 | 1,935,800 | — | — |
| 2016-12-05 | $17.80 | $67.90 | 3,717,600 | — | — |
| 2016-12-02 | $17.91 | $68.32 | 2,304,500 | — | — |
| 2016-12-01 | $17.60 | $67.14 | 2,539,600 | — | — |
| 2016-11-30 | $18.06 | $68.90 | 3,014,100 | — | — |
| 2016-11-29 | $18.29 | $69.77 | 1,626,000 | — | — |
| 2016-11-28 | $18.01 | $68.71 | 2,155,800 | — | — |
| 2016-11-25 | $18.12 | $69.13 | 598,500 | — | — |
| 2016-11-23 | $18.07 | $68.93 | 1,500,700 | — | — |
| 2016-11-22 | $17.88 | $68.21 | 2,012,900 | — | — |
| 2016-11-21 | $17.80 | $67.90 | 1,450,100 | — | — |
| 2016-11-18 | $17.77 | $67.79 | 2,217,100 | — | — |
| 2016-11-17 | $17.85 | $68.10 | 1,685,900 | — | — |
| 2016-11-16 | $18.17 | $69.32 | 2,101,000 | — | — |
| 2016-11-15 | $18.22 | $69.51 | 2,331,400 | — | — |
| 2016-11-14 | $18.37 | $70.08 | 4,736,200 | — | — |
| 2016-11-11 | $17.70 | $67.52 | 2,432,800 | — | — |
| 2016-11-10 | $17.49 | $66.72 | 3,798,700 | — | — |
| 2016-11-09 | $18.38 | $70.12 | 3,441,100 | — | — |
| 2016-11-08 | $18.90 | $72.10 | 3,528,300 | — | — |
| 2016-11-07 | $19.12 | $72.94 | 4,185,600 | — | — |
| 2016-11-04 | $19.13 | $72.98 | 3,713,400 | — | — |
| 2016-11-03 | $19.48 | $74.31 | 3,337,900 | — | — |
| 2016-11-02 | $20.24 | $77.21 | 2,280,600 | — | — |
| 2016-11-01 | $20.58 | $78.51 | 2,826,400 | — | — |
| 2016-10-31 | $21.27 | $81.14 | 1,643,200 | — | — |
| 2016-10-28 | $20.83 | $79.46 | 2,648,800 | — | — |
| 2016-10-27 | $20.34 | $77.59 | 2,488,500 | — | — |
| 2016-10-26 | $21.14 | $80.65 | 1,014,800 | — | — |
| 2016-10-25 | $21.33 | $81.37 | 1,302,100 | — | — |
| 2016-10-24 | $21.41 | $81.68 | 1,306,500 | — | — |
| 2016-10-21 | $21.45 | $81.83 | 1,526,700 | — | — |
| 2016-10-20 | $21.66 | $82.63 | 2,110,200 | — | — |
| 2016-10-19 | $21.85 | $83.35 | 1,557,800 | — | — |
| 2016-10-18 | $21.98 | $82.36 | 886,000 | — | — |
| 2016-10-17 | $21.83 | $81.80 | 1,050,400 | — | — |
| 2016-10-14 | $21.83 | $81.80 | 1,697,900 | — | — |
| 2016-10-13 | $22.06 | $82.66 | 1,502,800 | — | — |
| 2016-10-12 | $22.03 | $82.55 | 1,615,300 | — | — |
| 2016-10-11 | $21.80 | $81.69 | 2,111,700 | — | — |
| 2016-10-10 | $21.83 | $81.80 | 1,471,100 | — | — |
| 2016-10-07 | $21.61 | $80.98 | 2,171,600 | — | — |
| 2016-10-06 | $21.47 | $80.45 | 3,229,100 | — | — |
| 2016-10-05 | $21.25 | $79.63 | 2,266,100 | — | — |
| 2016-10-04 | $22.04 | $82.59 | 2,085,200 | — | — |
| 2016-10-03 | $22.71 | $85.10 | 1,815,200 | — | — |
| 2016-09-30 | $22.71 | $85.10 | 1,876,400 | — | — |
| 2016-09-29 | $23.12 | $86.63 | 1,480,100 | — | — |
| 2016-09-28 | $23.48 | $87.98 | 1,272,100 | — | — |
| 2016-09-27 | $23.12 | $86.63 | 1,335,900 | — | — |
| 2016-09-26 | $23.53 | $88.17 | 1,389,500 | — | — |
| 2016-09-23 | $23.38 | $87.61 | 2,103,500 | — | — |
| 2016-09-22 | $23.31 | $87.35 | 2,608,700 | — | — |
| 2016-09-21 | $22.84 | $85.59 | 2,025,900 | — | — |
| 2016-09-20 | $22.24 | $83.34 | 2,331,000 | — | — |
| 2016-09-19 | $22.18 | $83.11 | 1,533,000 | — | — |
| 2016-09-16 | $21.60 | $80.94 | 1,613,300 | — | — |
| 2016-09-15 | $21.64 | $81.09 | 1,121,300 | — | — |
| 2016-09-14 | $21.61 | $80.98 | 1,042,900 | — | — |
| 2016-09-13 | $21.49 | $80.53 | 1,764,100 | — | — |
| 2016-09-12 | $22.17 | $83.07 | 3,243,100 | — | — |
| 2016-09-09 | $22.17 | $83.07 | 2,592,500 | — | — |
| 2016-09-08 | $23.62 | $88.51 | 2,097,400 | — | — |
| 2016-09-07 | $23.74 | $88.96 | 2,508,300 | — | — |
| 2016-09-06 | $23.41 | $87.72 | 2,789,400 | — | — |
| 2016-09-02 | $22.92 | $85.89 | 2,564,300 | — | — |
| 2016-09-01 | $22.47 | $84.20 | 2,813,400 | — | — |
| 2016-08-31 | $22.34 | $83.71 | 3,143,400 | — | — |
| 2016-08-30 | $22.29 | $83.52 | 1,931,200 | — | — |
| 2016-08-29 | $21.91 | $82.10 | 1,008,400 | — | — |
| 2016-08-26 | $21.58 | $80.86 | 1,115,700 | — | — |
| 2016-08-25 | $21.97 | $82.33 | 889,100 | — | — |
| 2016-08-24 | $21.87 | $81.95 | 1,084,200 | — | — |
| 2016-08-23 | $22.11 | $82.85 | 1,405,400 | — | — |
| 2016-08-22 | $21.71 | $81.35 | 1,572,500 | — | — |
| 2016-08-19 | $21.43 | $80.30 | 1,948,200 | — | — |
| 2016-08-18 | $21.56 | $80.79 | 2,972,800 | — | — |
| 2016-08-17 | $21.64 | $81.09 | 2,199,800 | — | — |
| 2016-08-16 | $21.64 | $81.09 | 2,450,600 | — | — |
| 2016-08-15 | $22.14 | $82.96 | 1,791,500 | — | — |
| 2016-08-12 | $22.10 | $82.81 | 1,136,700 | — | — |
| 2016-08-11 | $21.86 | $81.91 | 1,769,000 | — | — |
| 2016-08-10 | $22.07 | $82.70 | 2,515,600 | — | — |
| 2016-08-09 | $22.15 | $83.00 | 1,748,700 | — | — |
| 2016-08-08 | $21.79 | $81.65 | 2,281,200 | — | — |
| 2016-08-05 | $22.06 | $82.66 | 1,704,400 | — | — |
| 2016-08-04 | $22.32 | $83.64 | 1,589,600 | — | — |
| 2016-08-03 | $22.05 | $82.63 | 1,342,100 | — | — |
| 2016-08-02 | $22.15 | $83.00 | 1,240,400 | — | — |
| 2016-08-01 | $22.29 | $83.52 | 1,032,900 | — | — |
| 2016-07-29 | $22.21 | $83.22 | 1,336,400 | — | — |
| 2016-07-28 | $21.87 | $81.95 | 2,085,100 | — | — |
| 2016-07-27 | $21.21 | $79.48 | 3,154,500 | — | — |
| 2016-07-26 | $21.41 | $80.23 | 2,247,500 | — | — |
| 2016-07-25 | $21.75 | $81.50 | 2,673,300 | — | — |
| 2016-07-22 | $21.94 | $82.21 | 1,918,900 | — | — |
| 2016-07-21 | $21.71 | $81.35 | 1,727,100 | — | — |
| 2016-07-20 | $21.79 | $81.65 | 2,724,000 | — | — |
| 2016-07-19 | $22.32 | $82.18 | 1,286,100 | — | — |
| 2016-07-18 | $22.20 | $81.73 | 973,500 | — | — |
| 2016-07-15 | $22.07 | $81.26 | 1,521,000 | — | — |
| 2016-07-14 | $21.89 | $80.59 | 1,246,200 | — | — |
| 2016-07-13 | $22.01 | $81.03 | 1,250,100 | — | — |
| 2016-07-12 | $21.85 | $80.45 | 1,115,000 | — | — |
| 2016-07-11 | $21.74 | $80.04 | 1,180,300 | — | — |
| 2016-07-08 | $21.61 | $79.56 | 1,438,300 | — | — |
| 2016-07-07 | $21.25 | $78.24 | 1,090,100 | — | — |
| 2016-07-06 | $21.42 | $78.86 | 1,996,000 | — | — |
| 2016-07-05 | $21.11 | $77.72 | 1,853,300 | — | — |
| 2016-07-01 | $20.83 | $76.69 | 0 | — | — |
| 2016-06-30 | $20.83 | $76.69 | 7,204,900 | — | — |
| 2016-06-29 | $21.18 | $77.98 | 3,219,800 | — | — |
| 2016-06-28 | $21.12 | $77.76 | 2,715,500 | — | — |
| 2016-06-27 | $20.57 | $75.73 | 2,474,200 | — | — |
| 2016-06-24 | $20.08 | $73.93 | 3,008,900 | — | — |
| 2016-06-23 | $20.06 | $73.85 | 895,300 | — | — |
| 2016-06-22 | $19.81 | $72.93 | 1,156,500 | — | — |
| 2016-06-21 | $20.04 | $73.78 | 2,142,600 | — | — |
| 2016-06-20 | $20.11 | $74.04 | 2,437,500 | — | — |
| 2016-06-17 | $19.92 | $73.34 | 2,712,100 | — | — |
| 2016-06-16 | $19.46 | $71.65 | 1,271,500 | — | — |
| 2016-06-15 | $19.16 | $70.54 | 1,217,600 | — | — |
| 2016-06-14 | $18.99 | $69.92 | 908,600 | — | — |
| 2016-06-13 | $19.04 | $70.10 | 1,424,500 | — | — |
| 2016-06-10 | $18.98 | $69.88 | 1,423,500 | — | — |
| 2016-06-09 | $19.05 | $70.14 | 1,886,200 | — | — |
| 2016-06-08 | $19.10 | $70.32 | 2,200,200 | — | — |
| 2016-06-07 | $19.08 | $70.25 | 939,900 | — | — |
| 2016-06-06 | $18.94 | $69.73 | 1,282,000 | — | — |
| 2016-06-03 | $19.01 | $69.99 | 1,187,300 | — | — |
| 2016-06-02 | $18.75 | $69.03 | 1,120,100 | — | — |
| 2016-06-01 | $18.58 | $68.41 | 1,538,400 | — | — |
| 2016-05-31 | $18.68 | $68.77 | 1,686,500 | — | — |
| 2016-05-27 | $18.74 | $69.00 | 990,700 | — | — |
| 2016-05-26 | $18.68 | $68.77 | 1,685,200 | — | — |
| 2016-05-25 | $18.70 | $68.85 | 2,534,700 | — | — |
| 2016-05-24 | $18.75 | $69.03 | 3,169,500 | — | — |
| 2016-05-23 | $18.38 | $67.67 | 1,190,000 | — | — |
| 2016-05-20 | $18.36 | $67.60 | 1,584,900 | — | — |
| 2016-05-19 | $18.26 | $67.23 | 1,952,700 | — | — |
| 2016-05-18 | $18.26 | $67.23 | 3,444,700 | — | — |
| 2016-05-17 | $18.45 | $67.93 | 2,933,300 | — | — |
| 2016-05-16 | $18.51 | $68.15 | 2,311,800 | — | — |
| 2016-05-13 | $18.17 | $66.90 | 2,055,200 | — | — |
| 2016-05-12 | $18.34 | $67.52 | 1,315,900 | — | — |
| 2016-05-11 | $18.32 | $67.45 | 1,747,300 | — | — |
| 2016-05-10 | $18.57 | $68.37 | 1,580,000 | — | — |
| 2016-05-09 | $18.74 | $69.00 | 2,018,500 | — | — |
| 2016-05-06 | $18.57 | $68.37 | 2,203,600 | — | — |
| 2016-05-05 | $18.14 | $66.79 | 2,512,500 | — | — |
| 2016-05-04 | $18.13 | $66.75 | 2,126,700 | — | — |
| 2016-05-03 | $17.86 | $65.76 | 1,917,200 | — | — |
| 2016-05-02 | $17.65 | $64.98 | 2,336,600 | — | — |
| 2016-04-29 | $17.58 | $64.72 | 1,239,700 | — | — |
| 2016-04-28 | $17.69 | $65.13 | 1,166,100 | — | — |
| 2016-04-27 | $17.81 | $65.57 | 1,851,900 | — | — |
| 2016-04-26 | $17.78 | $65.46 | 1,943,100 | — | — |
| 2016-04-25 | $17.70 | $65.17 | 2,011,600 | — | — |
| 2016-04-22 | $17.47 | $64.32 | 3,353,300 | — | — |
| 2016-04-21 | $17.18 | $63.25 | 2,036,900 | — | — |
| 2016-04-20 | $18.16 | $65.42 | 1,302,300 | — | — |
| 2016-04-19 | $18.54 | $66.79 | 1,987,000 | — | — |
| 2016-04-18 | $18.11 | $65.24 | 1,462,700 | — | — |
| 2016-04-15 | $18.10 | $65.21 | 1,783,700 | — | — |
| 2016-04-14 | $18.01 | $64.88 | 1,436,800 | — | — |
| 2016-04-13 | $18.15 | $65.39 | 1,212,400 | — | — |
| 2016-04-12 | $18.17 | $65.46 | 1,389,900 | — | — |
| 2016-04-11 | $17.90 | $64.49 | 847,400 | — | — |
| 2016-04-08 | $17.71 | $63.80 | 1,003,400 | — | — |
| 2016-04-07 | $17.53 | $63.15 | 1,176,900 | — | — |
| 2016-04-06 | $17.58 | $63.33 | 1,166,600 | — | — |
| 2016-04-05 | $17.65 | $63.59 | 979,600 | — | — |
| 2016-04-04 | $17.66 | $63.62 | 1,014,900 | — | — |
| 2016-04-01 | $17.75 | $63.95 | 1,500,500 | — | — |
| 2016-03-31 | $17.89 | $64.45 | 1,547,500 | — | — |
| 2016-03-30 | $17.54 | $63.19 | 1,352,900 | — | — |
| 2016-03-29 | $17.78 | $64.05 | 1,541,000 | — | — |
| 2016-03-28 | $17.31 | $62.36 | 823,300 | — | — |
| 2016-03-24 | $17.13 | $61.71 | 1,166,700 | — | — |
| 2016-03-23 | $17.15 | $61.79 | 1,290,400 | — | — |
| 2016-03-22 | $17.19 | $61.93 | 1,349,900 | — | — |
| 2016-03-21 | $17.31 | $62.36 | 1,260,300 | — | — |
| 2016-03-18 | $17.28 | $62.25 | 3,153,500 | — | — |
| 2016-03-17 | $17.46 | $62.90 | 3,860,400 | — | — |
| 2016-03-16 | $16.99 | $61.21 | 2,664,900 | — | — |
| 2016-03-15 | $16.88 | $60.81 | 1,541,900 | — | — |
| 2016-03-14 | $16.91 | $60.92 | 2,290,100 | — | — |
| 2016-03-11 | $16.70 | $60.16 | 1,813,800 | — | — |
| 2016-03-10 | $16.22 | $58.43 | 2,745,400 | — | — |
| 2016-03-09 | $16.54 | $59.59 | 2,694,900 | — | — |
| 2016-03-08 | $16.49 | $59.41 | 2,793,700 | — | — |
| 2016-03-07 | $17.15 | $61.79 | 2,430,100 | — | — |
| 2016-03-04 | $16.75 | $60.34 | 2,027,100 | — | — |
| 2016-03-03 | $16.38 | $59.01 | 1,426,500 | — | — |
| 2016-03-02 | $16.15 | $58.18 | 2,598,900 | — | — |
| 2016-03-01 | $16.00 | $57.64 | 1,668,900 | — | — |
| 2016-02-29 | $15.61 | $56.24 | 2,043,300 | — | — |
| 2016-02-26 | $15.32 | $55.19 | 2,012,100 | — | — |
| 2016-02-25 | $15.32 | $55.19 | 1,547,800 | — | — |
| 2016-02-24 | $14.81 | $53.36 | 2,290,100 | — | — |
| 2016-02-23 | $14.55 | $52.42 | 2,438,400 | — | — |
| 2016-02-22 | $14.75 | $53.14 | 1,984,200 | — | — |
| 2016-02-19 | $14.68 | $52.89 | 1,604,300 | — | — |
| 2016-02-18 | $14.85 | $53.50 | 1,028,100 | — | — |
| 2016-02-17 | $14.50 | $52.24 | 1,177,700 | — | — |
| 2016-02-16 | $14.27 | $51.41 | 1,473,800 | — | — |
| 2016-02-12 | $13.82 | $49.79 | 2,439,200 | — | — |
| 2016-02-11 | $13.62 | $49.07 | 2,060,200 | — | — |
| 2016-02-10 | $13.95 | $50.26 | 1,661,200 | — | — |
| 2016-02-09 | $14.03 | $50.54 | 2,593,700 | — | — |
| 2016-02-08 | $15.03 | $54.15 | 1,908,600 | — | — |
| 2016-02-05 | $15.24 | $54.90 | 1,295,200 | — | — |
| 2016-02-04 | $15.20 | $54.76 | 1,608,400 | — | — |
| 2016-02-03 | $15.09 | $54.36 | 1,881,400 | — | — |
| 2016-02-02 | $14.72 | $53.03 | 1,423,700 | — | — |
| 2016-02-01 | $14.68 | $52.89 | 1,967,200 | — | — |
| 2016-01-29 | $14.48 | $52.17 | 2,888,700 | — | — |
| 2016-01-28 | $14.28 | $51.45 | 2,150,000 | — | — |
| 2016-01-27 | $14.64 | $52.74 | 2,842,100 | — | — |
| 2016-01-26 | $15.23 | $54.87 | 2,707,300 | — | — |
| 2016-01-25 | $14.86 | $53.54 | 2,002,500 | — | — |
| 2016-01-22 | $14.94 | $53.82 | 1,954,300 | — | — |
| 2016-01-21 | $14.52 | $52.31 | 2,669,800 | — | — |
| 2016-01-20 | $14.29 | $51.48 | 4,028,100 | — | — |
| 2016-01-19 | $15.30 | $53.72 | 3,555,600 | — | — |
| 2016-01-15 | $15.24 | $53.50 | 2,862,300 | — | — |
| 2016-01-14 | $15.08 | $52.94 | 2,896,800 | — | — |
| 2016-01-13 | $14.99 | $52.63 | 2,333,000 | — | — |
| 2016-01-12 | $15.08 | $52.94 | 2,749,400 | — | — |
| 2016-01-11 | $15.27 | $53.61 | 4,492,400 | — | — |
| 2016-01-08 | $15.19 | $53.33 | 3,544,600 | — | — |
| 2016-01-07 | $15.17 | $53.26 | 3,257,000 | — | — |
| 2016-01-06 | $15.51 | $54.45 | 5,796,300 | — | — |
| 2016-01-05 | $15.50 | $54.42 | 4,730,500 | — | — |
| 2016-01-04 | $15.11 | $53.05 | 3,672,600 | — | — |