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
- 1972-06-01 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 | $12.13 | $76.70 | 27,405,700 | — | — |
| 2016-12-29 | $12.23 | $77.33 | 19,819,100 | — | — |
| 2016-12-28 | $12.25 | $77.46 | 26,875,400 | — | — |
| 2016-12-27 | $12.39 | $78.34 | 19,467,400 | — | — |
| 2016-12-23 | $12.46 | $78.78 | 15,621,200 | — | — |
| 2016-12-22 | $12.40 | $78.41 | 27,821,100 | — | — |
| 2016-12-21 | $12.64 | $79.92 | 18,117,100 | — | — |
| 2016-12-20 | $12.78 | $80.81 | 17,834,000 | — | — |
| 2016-12-19 | $12.66 | $80.05 | 22,830,000 | — | — |
| 2016-12-16 | $12.63 | $79.86 | 28,354,900 | — | — |
| 2016-12-15 | $12.58 | $79.54 | 23,774,800 | — | — |
| 2016-12-14 | $12.53 | $79.23 | 42,820,100 | — | — |
| 2016-12-13 | $12.77 | $80.74 | 39,570,500 | — | — |
| 2016-12-12 | $12.82 | $81.06 | 39,596,800 | — | — |
| 2016-12-09 | $13.17 | $83.27 | 45,256,100 | — | — |
| 2016-12-08 | $13.03 | $82.39 | 41,459,500 | — | — |
| 2016-12-07 | $13.06 | $82.58 | 58,600,400 | — | — |
| 2016-12-06 | $12.56 | $79.42 | 23,923,900 | — | — |
| 2016-12-05 | $12.44 | $78.66 | 36,220,000 | — | — |
| 2016-12-02 | $12.24 | $77.39 | 38,689,800 | — | — |
| 2016-12-01 | $12.43 | $78.60 | 95,143,600 | — | — |
| 2016-11-30 | $11.96 | $75.62 | 47,646,200 | — | — |
| 2016-11-29 | $11.92 | $75.37 | 23,690,800 | — | — |
| 2016-11-28 | $11.92 | $75.37 | 24,407,200 | — | — |
| 2016-11-25 | $12.04 | $76.13 | 11,439,600 | — | — |
| 2016-11-23 | $11.90 | $75.24 | 22,414,000 | — | — |
| 2016-11-22 | $11.89 | $75.18 | 24,274,700 | — | — |
| 2016-11-21 | $11.79 | $74.55 | 19,508,600 | — | — |
| 2016-11-18 | $11.76 | $74.36 | 30,662,000 | — | — |
| 2016-11-17 | $11.87 | $75.05 | 38,502,500 | — | — |
| 2016-11-16 | $12.00 | $75.88 | 25,195,500 | — | — |
| 2016-11-15 | $12.04 | $76.13 | 31,498,500 | — | — |
| 2016-11-14 | $12.06 | $76.26 | 56,109,900 | — | — |
| 2016-11-11 | $12.28 | $77.65 | 79,259,300 | — | — |
| 2016-11-10 | $11.94 | $75.50 | 52,756,500 | — | — |
| 2016-11-09 | $11.58 | $73.22 | 60,625,700 | — | — |
| 2016-11-08 | $11.48 | $72.59 | 28,497,900 | — | — |
| 2016-11-07 | $11.58 | $73.22 | 25,120,700 | — | — |
| 2016-11-04 | $11.34 | $71.70 | 24,752,400 | — | — |
| 2016-11-03 | $11.35 | $71.77 | 38,651,500 | — | — |
| 2016-11-02 | $11.40 | $72.08 | 36,229,400 | — | — |
| 2016-11-01 | $11.61 | $73.41 | 35,613,600 | — | — |
| 2016-10-31 | $11.74 | $74.23 | 31,898,400 | — | — |
| 2016-10-28 | $11.72 | $74.11 | 37,142,400 | — | — |
| 2016-10-27 | $11.74 | $74.23 | 48,402,000 | — | — |
| 2016-10-26 | $11.88 | $75.12 | 36,219,900 | — | — |
| 2016-10-25 | $11.85 | $74.93 | 42,486,000 | — | — |
| 2016-10-24 | $12.19 | $76.13 | 33,733,600 | — | — |
| 2016-10-21 | $12.02 | $75.07 | 24,364,200 | — | — |
| 2016-10-20 | $11.97 | $74.76 | 18,116,000 | — | — |
| 2016-10-19 | $12.01 | $75.00 | 26,094,000 | — | — |
| 2016-10-18 | $11.89 | $74.26 | 39,911,300 | — | — |
| 2016-10-17 | $11.88 | $74.19 | 19,875,000 | — | — |
| 2016-10-14 | $11.91 | $74.38 | 25,775,700 | — | — |
| 2016-10-13 | $11.91 | $74.38 | 39,904,200 | — | — |
| 2016-10-12 | $11.96 | $74.69 | 20,627,000 | — | — |
| 2016-10-11 | $11.99 | $74.88 | 40,053,500 | — | — |
| 2016-10-10 | $12.12 | $75.69 | 24,951,400 | — | — |
| 2016-10-07 | $12.29 | $76.75 | 22,093,200 | — | — |
| 2016-10-06 | $12.39 | $77.38 | 25,880,900 | — | — |
| 2016-10-05 | $12.48 | $77.94 | 55,529,100 | — | — |
| 2016-10-04 | $12.20 | $76.19 | 23,948,700 | — | — |
| 2016-10-03 | $12.10 | $75.57 | 20,683,100 | — | — |
| 2016-09-30 | $12.07 | $75.38 | 34,903,800 | — | — |
| 2016-09-29 | $11.97 | $74.76 | 23,397,400 | — | — |
| 2016-09-28 | $12.09 | $75.50 | 29,341,500 | — | — |
| 2016-09-27 | $11.98 | $74.82 | 28,965,800 | — | — |
| 2016-09-26 | $12.01 | $75.00 | 26,758,600 | — | — |
| 2016-09-23 | $12.17 | $76.00 | 18,993,500 | — | — |
| 2016-09-22 | $12.18 | $76.07 | 36,136,200 | — | — |
| 2016-09-21 | $12.09 | $75.50 | 32,934,600 | — | — |
| 2016-09-20 | $12.00 | $74.94 | 37,820,800 | — | — |
| 2016-09-19 | $12.11 | $75.63 | 41,175,500 | — | — |
| 2016-09-16 | $12.11 | $75.63 | 26,271,600 | — | — |
| 2016-09-15 | $12.11 | $75.63 | 57,334,800 | — | — |
| 2016-09-14 | $12.14 | $75.82 | 62,450,600 | — | — |
| 2016-09-13 | $12.38 | $77.32 | 56,549,100 | — | — |
| 2016-09-12 | $12.70 | $79.31 | 42,690,200 | — | — |
| 2016-09-09 | $12.38 | $77.32 | 35,733,600 | — | — |
| 2016-09-08 | $12.73 | $79.50 | 34,017,900 | — | — |
| 2016-09-07 | $12.70 | $79.31 | 22,879,100 | — | — |
| 2016-09-06 | $12.67 | $79.13 | 36,098,900 | — | — |
| 2016-09-02 | $12.50 | $78.07 | 21,079,800 | — | — |
| 2016-09-01 | $12.44 | $77.69 | 40,510,400 | — | — |
| 2016-08-31 | $12.60 | $78.69 | 26,030,600 | — | — |
| 2016-08-30 | $12.55 | $78.38 | 26,040,400 | — | — |
| 2016-08-29 | $12.47 | $77.88 | 22,243,200 | — | — |
| 2016-08-26 | $12.38 | $77.32 | 22,645,900 | — | — |
| 2016-08-25 | $12.47 | $77.88 | 44,713,700 | — | — |
| 2016-08-24 | $12.30 | $76.82 | 19,999,600 | — | — |
| 2016-08-23 | $12.42 | $77.57 | 34,634,100 | — | — |
| 2016-08-22 | $12.36 | $77.19 | 22,458,400 | — | — |
| 2016-08-19 | $12.39 | $77.38 | 21,891,400 | — | — |
| 2016-08-18 | $12.33 | $77.00 | 23,629,500 | — | — |
| 2016-08-17 | $12.39 | $77.38 | 23,434,500 | — | — |
| 2016-08-16 | $12.34 | $77.07 | 20,450,100 | — | — |
| 2016-08-15 | $12.43 | $77.63 | 16,371,100 | — | — |
| 2016-08-12 | $12.33 | $77.00 | 18,816,900 | — | — |
| 2016-08-11 | $12.31 | $76.88 | 24,987,300 | — | — |
| 2016-08-10 | $12.25 | $76.50 | 24,555,800 | — | — |
| 2016-08-09 | $12.31 | $76.88 | 30,097,800 | — | — |
| 2016-08-08 | $12.18 | $76.07 | 33,310,600 | — | — |
| 2016-08-05 | $12.19 | $76.13 | 31,219,500 | — | — |
| 2016-08-04 | $12.08 | $75.44 | 38,443,200 | — | — |
| 2016-08-03 | $12.13 | $75.75 | 47,323,300 | — | — |
| 2016-08-02 | $11.94 | $74.57 | 101,624,900 | — | — |
| 2016-08-01 | $12.48 | $77.94 | 51,963,100 | — | — |
| 2016-07-29 | $12.66 | $79.06 | 59,754,100 | — | — |
| 2016-07-28 | $12.71 | $79.38 | 142,168,600 | — | — |
| 2016-07-27 | $13.84 | $86.43 | 34,625,500 | — | — |
| 2016-07-26 | $13.86 | $86.56 | 28,467,200 | — | — |
| 2016-07-25 | $13.83 | $85.43 | 26,248,500 | — | — |
| 2016-07-22 | $13.84 | $85.50 | 25,134,100 | — | — |
| 2016-07-21 | $13.92 | $85.99 | 40,574,400 | — | — |
| 2016-07-20 | $13.74 | $84.88 | 22,588,900 | — | — |
| 2016-07-19 | $13.65 | $84.32 | 26,183,400 | — | — |
| 2016-07-18 | $13.65 | $84.32 | 22,545,800 | — | — |
| 2016-07-15 | $13.57 | $83.83 | 19,546,300 | — | — |
| 2016-07-14 | $13.59 | $83.95 | 31,803,000 | — | — |
| 2016-07-13 | $13.48 | $83.27 | 26,779,800 | — | — |
| 2016-07-12 | $13.45 | $83.09 | 31,320,100 | — | — |
| 2016-07-11 | $13.27 | $81.98 | 28,626,300 | — | — |
| 2016-07-08 | $13.09 | $80.86 | 45,945,200 | — | — |
| 2016-07-07 | $12.75 | $78.76 | 33,473,000 | — | — |
| 2016-07-06 | $12.57 | $77.65 | 35,091,200 | — | — |
| 2016-07-05 | $12.40 | $76.60 | 30,243,300 | — | — |
| 2016-07-01 | $12.72 | $78.58 | 45,067,800 | — | — |
| 2016-06-30 | $12.57 | $77.65 | 44,983,800 | — | — |
| 2016-06-29 | $12.55 | $77.53 | 31,937,900 | — | — |
| 2016-06-28 | $12.39 | $76.54 | 40,640,400 | — | — |
| 2016-06-27 | $12.16 | $75.12 | 52,731,800 | — | — |
| 2016-06-24 | $12.52 | $77.34 | 96,887,300 | — | — |
| 2016-06-23 | $13.40 | $82.78 | 24,579,700 | — | — |
| 2016-06-22 | $13.18 | $81.42 | 20,666,600 | — | — |
| 2016-06-21 | $13.22 | $81.67 | 36,721,800 | — | — |
| 2016-06-20 | $13.42 | $82.90 | 29,666,700 | — | — |
| 2016-06-17 | $13.26 | $81.91 | 37,364,900 | — | — |
| 2016-06-16 | $13.12 | $81.05 | 26,581,200 | — | — |
| 2016-06-15 | $13.01 | $80.37 | 25,829,700 | — | — |
| 2016-06-14 | $12.84 | $79.32 | 30,546,000 | — | — |
| 2016-06-13 | $12.98 | $80.18 | 20,745,800 | — | — |
| 2016-06-10 | $13.10 | $80.92 | 27,382,700 | — | — |
| 2016-06-09 | $13.26 | $81.91 | 19,873,800 | — | — |
| 2016-06-08 | $13.36 | $82.53 | 18,084,800 | — | — |
| 2016-06-07 | $13.38 | $82.65 | 27,656,900 | — | — |
| 2016-06-06 | $13.18 | $81.42 | 25,588,700 | — | — |
| 2016-06-03 | $13.04 | $80.55 | 39,850,700 | — | — |
| 2016-06-02 | $13.21 | $81.60 | 41,614,600 | — | — |
| 2016-06-01 | $13.11 | $80.99 | 58,219,600 | — | — |
| 2016-05-31 | $13.49 | $83.33 | 26,096,000 | — | — |
| 2016-05-27 | $13.45 | $83.09 | 17,263,300 | — | — |
| 2016-05-26 | $13.46 | $83.15 | 18,369,900 | — | — |
| 2016-05-25 | $13.52 | $83.52 | 26,188,300 | — | — |
| 2016-05-24 | $13.29 | $82.10 | 19,721,600 | — | — |
| 2016-05-23 | $13.13 | $81.11 | 16,234,300 | — | — |
| 2016-05-20 | $13.19 | $81.48 | 19,465,000 | — | — |
| 2016-05-19 | $13.09 | $80.86 | 24,117,800 | — | — |
| 2016-05-18 | $13.16 | $81.30 | 23,509,700 | — | — |
| 2016-05-17 | $13.14 | $81.17 | 34,165,300 | — | — |
| 2016-05-16 | $13.32 | $82.28 | 21,262,700 | — | — |
| 2016-05-13 | $13.22 | $81.67 | 27,481,900 | — | — |
| 2016-05-12 | $13.35 | $82.47 | 24,784,300 | — | — |
| 2016-05-11 | $13.32 | $82.28 | 20,229,600 | — | — |
| 2016-05-10 | $13.49 | $83.33 | 23,583,400 | — | — |
| 2016-05-09 | $13.32 | $82.28 | 21,602,000 | — | — |
| 2016-05-06 | $13.44 | $83.03 | 23,284,500 | — | — |
| 2016-05-05 | $13.32 | $82.28 | 23,838,100 | — | — |
| 2016-05-04 | $13.31 | $82.22 | 28,895,000 | — | — |
| 2016-05-03 | $13.43 | $82.96 | 45,594,000 | — | — |
| 2016-05-02 | $13.62 | $84.14 | 57,955,400 | — | — |
| 2016-04-29 | $13.56 | $83.77 | 69,695,100 | — | — |
| 2016-04-28 | $14.09 | $87.04 | 87,588,800 | — | — |
| 2016-04-27 | $13.66 | $84.38 | 27,151,400 | — | — |
| 2016-04-26 | $13.75 | $84.01 | 35,214,200 | — | — |
| 2016-04-25 | $13.58 | $82.97 | 19,494,800 | — | — |
| 2016-04-22 | $13.61 | $83.16 | 28,846,300 | — | — |
| 2016-04-21 | $13.65 | $83.40 | 38,126,300 | — | — |
| 2016-04-20 | $13.64 | $83.34 | 32,199,000 | — | — |
| 2016-04-19 | $13.44 | $82.12 | 28,808,300 | — | — |
| 2016-04-18 | $13.25 | $80.96 | 30,137,700 | — | — |
| 2016-04-15 | $12.94 | $79.06 | 22,986,100 | — | — |
| 2016-04-14 | $13.09 | $79.98 | 22,453,700 | — | — |
| 2016-04-13 | $13.06 | $79.80 | 29,331,100 | — | — |
| 2016-04-12 | $12.81 | $78.27 | 23,417,000 | — | — |
| 2016-04-11 | $12.66 | $77.35 | 27,744,800 | — | — |
| 2016-04-08 | $12.55 | $76.68 | 20,015,300 | — | — |
| 2016-04-07 | $12.52 | $76.50 | 37,688,100 | — | — |
| 2016-04-06 | $12.82 | $78.33 | 22,597,400 | — | — |
| 2016-04-05 | $12.77 | $78.03 | 32,425,000 | — | — |
| 2016-04-04 | $12.80 | $78.21 | 42,406,300 | — | — |
| 2016-04-01 | $13.10 | $80.04 | 57,914,000 | — | — |
| 2016-03-31 | $13.50 | $82.49 | 32,943,400 | — | — |
| 2016-03-30 | $13.35 | $81.57 | 25,322,500 | — | — |
| 2016-03-29 | $13.20 | $80.65 | 26,077,400 | — | — |
| 2016-03-28 | $13.09 | $79.98 | 18,684,200 | — | — |
| 2016-03-24 | $13.06 | $79.80 | 36,203,200 | — | — |
| 2016-03-23 | $13.26 | $81.02 | 31,535,500 | — | — |
| 2016-03-22 | $13.59 | $83.04 | 26,148,000 | — | — |
| 2016-03-21 | $13.66 | $83.46 | 20,905,200 | — | — |
| 2016-03-18 | $13.64 | $83.34 | 32,182,400 | — | — |
| 2016-03-17 | $13.47 | $82.30 | 31,521,700 | — | — |
| 2016-03-16 | $13.50 | $82.49 | 47,035,000 | — | — |
| 2016-03-15 | $13.23 | $80.84 | 27,729,900 | — | — |
| 2016-03-14 | $13.27 | $81.08 | 20,609,600 | — | — |
| 2016-03-11 | $13.29 | $81.20 | 27,583,000 | — | — |
| 2016-03-10 | $13.15 | $80.35 | 39,076,500 | — | — |
| 2016-03-09 | $13.19 | $80.59 | 34,146,200 | — | — |
| 2016-03-08 | $13.23 | $80.84 | 34,770,600 | — | — |
| 2016-03-07 | $13.62 | $83.22 | 26,131,400 | — | — |
| 2016-03-04 | $13.59 | $83.04 | 31,818,600 | — | — |
| 2016-03-03 | $13.54 | $82.73 | 44,524,500 | — | — |
| 2016-03-02 | $13.22 | $80.78 | 36,598,200 | — | — |
| 2016-03-01 | $13.09 | $79.98 | 71,523,900 | — | — |
| 2016-02-29 | $12.51 | $76.44 | 32,999,100 | — | — |
| 2016-02-26 | $12.47 | $76.19 | 30,228,800 | — | — |
| 2016-02-25 | $12.39 | $75.70 | 32,024,800 | — | — |
| 2016-02-24 | $12.08 | $73.81 | 60,608,400 | — | — |
| 2016-02-23 | $12.42 | $75.89 | 30,136,700 | — | — |
| 2016-02-22 | $12.56 | $76.74 | 33,549,700 | — | — |
| 2016-02-19 | $12.10 | $73.93 | 26,479,300 | — | — |
| 2016-02-18 | $12.26 | $74.91 | 28,784,700 | — | — |
| 2016-02-17 | $12.27 | $74.97 | 37,766,400 | — | — |
| 2016-02-16 | $11.87 | $72.53 | 41,072,100 | — | — |
| 2016-02-12 | $11.55 | $70.57 | 28,085,000 | — | — |
| 2016-02-11 | $11.17 | $68.25 | 45,801,300 | — | — |
| 2016-02-10 | $11.34 | $69.29 | 38,160,300 | — | — |
| 2016-02-09 | $11.35 | $69.35 | 48,956,800 | — | — |
| 2016-02-08 | $11.59 | $70.82 | 45,274,500 | — | — |
| 2016-02-05 | $11.45 | $69.96 | 33,322,200 | — | — |
| 2016-02-04 | $11.53 | $70.45 | 40,223,100 | — | — |
| 2016-02-03 | $11.46 | $70.02 | 69,454,600 | — | — |
| 2016-02-02 | $11.51 | $70.33 | 55,649,200 | — | — |
| 2016-02-01 | $12.07 | $73.75 | 37,301,200 | — | — |
| 2016-01-29 | $11.94 | $72.95 | 52,137,400 | — | — |
| 2016-01-28 | $11.71 | $71.55 | 75,699,800 | — | — |
| 2016-01-27 | $11.85 | $72.40 | 42,064,200 | — | — |
| 2016-01-26 | $12.26 | $72.47 | 45,969,800 | — | — |
| 2016-01-25 | $11.98 | $70.81 | 96,738,600 | — | — |
| 2016-01-22 | $12.14 | $71.76 | 44,537,800 | — | — |
| 2016-01-21 | $12.01 | $70.99 | 48,841,800 | — | — |
| 2016-01-20 | $11.90 | $70.34 | 59,879,000 | — | — |
| 2016-01-19 | $11.95 | $70.63 | 41,142,600 | — | — |
| 2016-01-15 | $11.97 | $70.75 | 69,030,000 | — | — |
| 2016-01-14 | $12.19 | $72.05 | 62,938,600 | — | — |
| 2016-01-13 | $12.20 | $72.11 | 102,174,700 | — | — |
| 2016-01-12 | $12.85 | $75.95 | 50,983,700 | — | — |
| 2016-01-11 | $12.77 | $75.48 | 41,269,100 | — | — |
| 2016-01-08 | $12.54 | $74.12 | 46,199,400 | — | — |
| 2016-01-07 | $12.70 | $75.07 | 57,846,700 | — | — |
| 2016-01-06 | $13.11 | $77.49 | 61,285,500 | — | — |
| 2016-01-05 | $13.72 | $81.10 | 50,267,500 | — | — |
| 2016-01-04 | $13.97 | $82.57 | 38,618,500 | — | — |