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 | $20.01 | $51.35 | 1,728,600 | — | — |
| 2016-12-29 | $20.04 | $51.43 | 1,825,700 | — | — |
| 2016-12-28 | $20.26 | $51.99 | 1,126,200 | — | — |
| 2016-12-27 | $20.58 | $52.81 | 840,800 | — | — |
| 2016-12-23 | $20.48 | $52.56 | 972,000 | — | — |
| 2016-12-22 | $20.39 | $52.32 | 1,287,200 | — | — |
| 2016-12-21 | $20.36 | $52.25 | 1,343,400 | — | — |
| 2016-12-20 | $20.30 | $52.09 | 1,528,000 | — | — |
| 2016-12-19 | $19.75 | $50.68 | 2,228,000 | — | — |
| 2016-12-16 | $19.65 | $50.43 | 3,454,400 | — | — |
| 2016-12-15 | $19.99 | $51.30 | 3,396,400 | — | — |
| 2016-12-14 | $19.79 | $50.78 | 2,631,600 | — | — |
| 2016-12-13 | $19.89 | $51.04 | 2,033,900 | — | — |
| 2016-12-12 | $19.87 | $50.99 | 3,239,100 | — | — |
| 2016-12-09 | $20.49 | $52.58 | 3,888,800 | — | — |
| 2016-12-08 | $20.61 | $52.89 | 2,250,400 | — | — |
| 2016-12-07 | $20.28 | $52.04 | 2,978,200 | — | — |
| 2016-12-06 | $20.38 | $52.12 | 2,876,200 | — | — |
| 2016-12-05 | $19.91 | $50.92 | 2,250,200 | — | — |
| 2016-12-02 | $19.41 | $49.64 | 2,133,300 | — | — |
| 2016-12-01 | $19.51 | $49.89 | 2,212,800 | — | — |
| 2016-11-30 | $19.08 | $48.79 | 1,666,400 | — | — |
| 2016-11-29 | $18.72 | $47.87 | 1,286,700 | — | — |
| 2016-11-28 | $18.54 | $47.41 | 1,819,100 | — | — |
| 2016-11-25 | $18.71 | $47.85 | 303,300 | — | — |
| 2016-11-23 | $18.71 | $47.85 | 1,369,600 | — | — |
| 2016-11-22 | $18.57 | $47.49 | 1,653,400 | — | — |
| 2016-11-21 | $18.52 | $47.36 | 1,275,300 | — | — |
| 2016-11-18 | $18.47 | $47.23 | 1,971,100 | — | — |
| 2016-11-17 | $18.36 | $46.95 | 2,684,500 | — | — |
| 2016-11-16 | $17.97 | $45.96 | 2,030,700 | — | — |
| 2016-11-15 | $18.26 | $46.70 | 1,712,000 | — | — |
| 2016-11-14 | $18.21 | $46.57 | 4,056,000 | — | — |
| 2016-11-11 | $17.96 | $45.93 | 3,535,900 | — | — |
| 2016-11-10 | $17.45 | $44.63 | 4,021,200 | — | — |
| 2016-11-09 | $16.70 | $42.71 | 5,272,200 | — | — |
| 2016-11-08 | $15.48 | $39.59 | 1,901,500 | — | — |
| 2016-11-07 | $15.57 | $39.82 | 1,270,200 | — | — |
| 2016-11-04 | $15.11 | $38.64 | 1,520,500 | — | — |
| 2016-11-03 | $15.07 | $38.54 | 1,387,900 | — | — |
| 2016-11-02 | $15.06 | $38.51 | 1,970,500 | — | — |
| 2016-11-01 | $15.43 | $39.46 | 1,541,000 | — | — |
| 2016-10-31 | $15.41 | $39.41 | 1,730,200 | — | — |
| 2016-10-28 | $15.36 | $39.28 | 2,477,900 | — | — |
| 2016-10-27 | $15.34 | $39.23 | 1,901,400 | — | — |
| 2016-10-26 | $15.30 | $39.13 | 2,091,500 | — | — |
| 2016-10-25 | $15.29 | $39.10 | 2,010,100 | — | — |
| 2016-10-24 | $15.25 | $39.00 | 1,854,600 | — | — |
| 2016-10-21 | $15.22 | $38.92 | 2,024,900 | — | — |
| 2016-10-20 | $15.26 | $39.03 | 2,449,300 | — | — |
| 2016-10-19 | $15.15 | $38.74 | 2,171,700 | — | — |
| 2016-10-18 | $14.73 | $37.67 | 2,407,100 | — | — |
| 2016-10-17 | $14.71 | $37.62 | 2,637,700 | — | — |
| 2016-10-14 | $14.81 | $37.87 | 4,880,400 | — | — |
| 2016-10-13 | $15.06 | $38.51 | 3,176,000 | — | — |
| 2016-10-12 | $15.48 | $39.59 | 1,571,400 | — | — |
| 2016-10-11 | $15.58 | $39.84 | 2,201,200 | — | — |
| 2016-10-10 | $15.72 | $40.20 | 1,587,000 | — | — |
| 2016-10-07 | $15.63 | $39.97 | 1,812,000 | — | — |
| 2016-10-06 | $15.64 | $40.00 | 2,651,100 | — | — |
| 2016-10-05 | $15.70 | $40.15 | 3,299,000 | — | — |
| 2016-10-04 | $15.31 | $39.15 | 1,965,900 | — | — |
| 2016-10-03 | $15.14 | $38.72 | 1,679,000 | — | — |
| 2016-09-30 | $15.23 | $38.95 | 1,704,900 | — | — |
| 2016-09-29 | $14.93 | $38.18 | 1,747,500 | — | — |
| 2016-09-28 | $15.17 | $38.80 | 1,494,300 | — | — |
| 2016-09-27 | $14.95 | $38.23 | 2,135,800 | — | — |
| 2016-09-26 | $14.86 | $38.00 | 1,774,400 | — | — |
| 2016-09-23 | $15.24 | $38.97 | 1,276,600 | — | — |
| 2016-09-22 | $15.30 | $39.13 | 1,520,700 | — | — |
| 2016-09-21 | $15.14 | $38.72 | 1,391,500 | — | — |
| 2016-09-20 | $15.05 | $38.49 | 1,102,600 | — | — |
| 2016-09-19 | $15.11 | $38.64 | 1,273,100 | — | — |
| 2016-09-16 | $15.06 | $38.51 | 2,742,000 | — | — |
| 2016-09-15 | $15.16 | $38.77 | 1,454,200 | — | — |
| 2016-09-14 | $15.00 | $38.36 | 2,066,000 | — | — |
| 2016-09-13 | $15.14 | $38.72 | 3,419,100 | — | — |
| 2016-09-12 | $15.24 | $38.97 | 2,410,700 | — | — |
| 2016-09-09 | $15.11 | $38.64 | 1,990,300 | — | — |
| 2016-09-08 | $15.18 | $38.82 | 1,110,900 | — | — |
| 2016-09-07 | $15.18 | $38.82 | 2,813,100 | — | — |
| 2016-09-06 | $15.11 | $38.46 | 1,749,000 | — | — |
| 2016-09-02 | $15.48 | $39.40 | 2,222,800 | — | — |
| 2016-09-01 | $15.24 | $38.79 | 2,379,000 | — | — |
| 2016-08-31 | $15.38 | $39.15 | 3,006,500 | — | — |
| 2016-08-30 | $15.35 | $39.07 | 2,554,500 | — | — |
| 2016-08-29 | $15.24 | $38.79 | 2,035,600 | — | — |
| 2016-08-26 | $15.14 | $38.54 | 4,586,100 | — | — |
| 2016-08-25 | $15.00 | $38.18 | 2,489,300 | — | — |
| 2016-08-24 | $14.91 | $37.95 | 2,086,100 | — | — |
| 2016-08-23 | $15.02 | $38.23 | 2,049,300 | — | — |
| 2016-08-22 | $15.07 | $38.36 | 1,131,400 | — | — |
| 2016-08-19 | $15.10 | $38.44 | 2,648,500 | — | — |
| 2016-08-18 | $15.13 | $38.51 | 1,012,400 | — | — |
| 2016-08-17 | $15.07 | $38.36 | 1,267,300 | — | — |
| 2016-08-16 | $15.09 | $38.41 | 1,323,200 | — | — |
| 2016-08-15 | $15.19 | $38.67 | 1,466,200 | — | — |
| 2016-08-12 | $14.94 | $38.03 | 2,596,300 | — | — |
| 2016-08-11 | $14.89 | $37.90 | 1,539,500 | — | — |
| 2016-08-10 | $14.86 | $37.83 | 1,369,200 | — | — |
| 2016-08-09 | $15.04 | $38.28 | 1,125,700 | — | — |
| 2016-08-08 | $15.00 | $38.18 | 1,424,900 | — | — |
| 2016-08-05 | $15.08 | $38.39 | 1,907,200 | — | — |
| 2016-08-04 | $14.67 | $37.34 | 1,262,100 | — | — |
| 2016-08-03 | $14.64 | $37.27 | 1,589,200 | — | — |
| 2016-08-02 | $14.36 | $36.55 | 1,637,100 | — | — |
| 2016-08-01 | $14.45 | $36.78 | 2,208,100 | — | — |
| 2016-07-29 | $14.56 | $37.06 | 3,787,500 | — | — |
| 2016-07-28 | $14.69 | $37.39 | 923,300 | — | — |
| 2016-07-27 | $14.70 | $37.42 | 2,025,000 | — | — |
| 2016-07-26 | $14.72 | $37.47 | 1,524,000 | — | — |
| 2016-07-25 | $14.61 | $37.19 | 1,438,300 | — | — |
| 2016-07-22 | $14.71 | $37.44 | 1,426,700 | — | — |
| 2016-07-21 | $14.55 | $37.04 | 2,112,200 | — | — |
| 2016-07-20 | $14.69 | $37.39 | 1,040,300 | — | — |
| 2016-07-19 | $14.69 | $37.39 | 1,462,700 | — | — |
| 2016-07-18 | $14.61 | $37.19 | 2,093,200 | — | — |
| 2016-07-15 | $14.57 | $37.09 | 4,150,600 | — | — |
| 2016-07-14 | $14.49 | $36.88 | 3,504,700 | — | — |
| 2016-07-13 | $14.24 | $36.25 | 2,139,900 | — | — |
| 2016-07-12 | $14.24 | $36.25 | 2,616,100 | — | — |
| 2016-07-11 | $13.98 | $35.59 | 2,137,200 | — | — |
| 2016-07-08 | $13.79 | $35.10 | 1,995,600 | — | — |
| 2016-07-07 | $13.49 | $34.34 | 1,643,200 | — | — |
| 2016-07-06 | $13.28 | $33.80 | 2,130,900 | — | — |
| 2016-07-05 | $13.13 | $33.42 | 2,588,200 | — | — |
| 2016-07-01 | $13.60 | $34.62 | 1,889,900 | — | — |
| 2016-06-30 | $13.78 | $35.08 | 3,198,900 | — | — |
| 2016-06-29 | $13.36 | $34.01 | 2,113,100 | — | — |
| 2016-06-28 | $13.09 | $33.32 | 3,200,100 | — | — |
| 2016-06-27 | $12.54 | $31.92 | 3,975,000 | — | — |
| 2016-06-24 | $13.14 | $33.45 | 3,097,600 | — | — |
| 2016-06-23 | $14.10 | $35.89 | 2,622,800 | — | — |
| 2016-06-22 | $13.62 | $34.67 | 1,330,000 | — | — |
| 2016-06-21 | $13.68 | $34.82 | 1,314,100 | — | — |
| 2016-06-20 | $13.68 | $34.82 | 1,830,500 | — | — |
| 2016-06-17 | $13.56 | $34.52 | 5,614,700 | — | — |
| 2016-06-16 | $13.46 | $34.26 | 2,951,600 | — | — |
| 2016-06-15 | $13.59 | $34.59 | 3,551,300 | — | — |
| 2016-06-14 | $13.35 | $33.98 | 2,568,000 | — | — |
| 2016-06-13 | $13.68 | $34.82 | 2,603,400 | — | — |
| 2016-06-10 | $13.92 | $35.43 | 2,814,900 | — | — |
| 2016-06-09 | $14.10 | $35.89 | 1,490,000 | — | — |
| 2016-06-08 | $14.34 | $36.50 | 1,037,200 | — | — |
| 2016-06-07 | $14.36 | $36.38 | 1,374,300 | — | — |
| 2016-06-06 | $14.44 | $36.58 | 2,239,700 | — | — |
| 2016-06-03 | $14.33 | $36.30 | 2,426,300 | — | — |
| 2016-06-02 | $14.70 | $37.24 | 1,309,300 | — | — |
| 2016-06-01 | $14.63 | $37.06 | 1,367,100 | — | — |
| 2016-05-31 | $14.56 | $36.88 | 2,003,600 | — | — |
| 2016-05-27 | $14.57 | $36.91 | 1,839,400 | — | — |
| 2016-05-26 | $14.48 | $36.68 | 1,767,000 | — | — |
| 2016-05-25 | $14.61 | $37.01 | 1,802,100 | — | — |
| 2016-05-24 | $14.47 | $36.65 | 1,633,000 | — | — |
| 2016-05-23 | $14.20 | $35.97 | 1,544,400 | — | — |
| 2016-05-20 | $14.22 | $36.02 | 1,354,900 | — | — |
| 2016-05-19 | $14.08 | $35.67 | 1,279,100 | — | — |
| 2016-05-18 | $14.23 | $36.05 | 2,288,900 | — | — |
| 2016-05-17 | $13.61 | $34.48 | 1,931,200 | — | — |
| 2016-05-16 | $13.72 | $34.75 | 1,170,400 | — | — |
| 2016-05-13 | $13.54 | $34.30 | 1,731,400 | — | — |
| 2016-05-12 | $13.76 | $34.86 | 1,681,800 | — | — |
| 2016-05-11 | $13.79 | $34.93 | 1,151,200 | — | — |
| 2016-05-10 | $13.88 | $35.16 | 1,160,300 | — | — |
| 2016-05-09 | $13.59 | $34.43 | 1,321,600 | — | — |
| 2016-05-06 | $13.64 | $34.55 | 1,443,700 | — | — |
| 2016-05-05 | $13.62 | $34.50 | 1,512,200 | — | — |
| 2016-05-04 | $13.65 | $34.58 | 1,873,200 | — | — |
| 2016-05-03 | $13.94 | $35.31 | 1,872,800 | — | — |
| 2016-05-02 | $14.24 | $36.07 | 1,746,500 | — | — |
| 2016-04-29 | $14.08 | $35.67 | 2,628,000 | — | — |
| 2016-04-28 | $14.17 | $35.89 | 2,254,300 | — | — |
| 2016-04-27 | $14.39 | $36.45 | 2,522,700 | — | — |
| 2016-04-26 | $14.40 | $36.48 | 3,614,300 | — | — |
| 2016-04-25 | $14.37 | $36.40 | 1,355,800 | — | — |
| 2016-04-22 | $14.51 | $36.76 | 2,351,500 | — | — |
| 2016-04-21 | $14.39 | $36.45 | 1,711,800 | — | — |
| 2016-04-20 | $14.51 | $36.76 | 1,998,300 | — | — |
| 2016-04-19 | $14.26 | $36.12 | 2,630,100 | — | — |
| 2016-04-18 | $14.08 | $35.67 | 2,911,800 | — | — |
| 2016-04-15 | $13.86 | $35.11 | 2,421,200 | — | — |
| 2016-04-14 | $13.74 | $34.80 | 2,116,700 | — | — |
| 2016-04-13 | $13.68 | $34.65 | 2,664,600 | — | — |
| 2016-04-12 | $13.28 | $33.64 | 2,822,000 | — | — |
| 2016-04-11 | $12.99 | $32.91 | 1,504,000 | — | — |
| 2016-04-08 | $12.89 | $32.65 | 1,688,400 | — | — |
| 2016-04-07 | $12.74 | $32.27 | 1,384,800 | — | — |
| 2016-04-06 | $13.07 | $33.11 | 1,227,500 | — | — |
| 2016-04-05 | $12.91 | $32.70 | 1,604,400 | — | — |
| 2016-04-04 | $13.24 | $33.54 | 1,703,800 | — | — |
| 2016-04-01 | $13.10 | $33.18 | 1,552,100 | — | — |
| 2016-03-31 | $13.10 | $33.18 | 1,749,200 | — | — |
| 2016-03-30 | $13.19 | $33.41 | 1,468,100 | — | — |
| 2016-03-29 | $13.09 | $33.16 | 2,209,900 | — | — |
| 2016-03-28 | $13.06 | $33.08 | 1,011,300 | — | — |
| 2016-03-24 | $13.04 | $33.03 | 1,319,200 | — | — |
| 2016-03-23 | $13.08 | $33.13 | 1,502,700 | — | — |
| 2016-03-22 | $13.31 | $33.72 | 1,611,400 | — | — |
| 2016-03-21 | $13.36 | $33.84 | 1,036,400 | — | — |
| 2016-03-18 | $13.32 | $33.74 | 4,699,900 | — | — |
| 2016-03-17 | $12.98 | $32.88 | 2,013,100 | — | — |
| 2016-03-16 | $12.97 | $32.85 | 1,923,600 | — | — |
| 2016-03-15 | $13.08 | $33.13 | 1,348,200 | — | — |
| 2016-03-14 | $13.20 | $33.44 | 1,446,600 | — | — |
| 2016-03-11 | $13.23 | $33.51 | 1,341,400 | — | — |
| 2016-03-10 | $12.78 | $32.37 | 1,488,600 | — | — |
| 2016-03-09 | $12.65 | $32.04 | 1,131,100 | — | — |
| 2016-03-08 | $12.81 | $32.27 | 2,118,000 | — | — |
| 2016-03-07 | $13.19 | $33.23 | 1,404,000 | — | — |
| 2016-03-04 | $13.20 | $33.25 | 2,008,500 | — | — |
| 2016-03-03 | $13.01 | $32.78 | 2,013,800 | — | — |
| 2016-03-02 | $12.86 | $32.40 | 2,644,300 | — | — |
| 2016-03-01 | $12.50 | $31.49 | 4,249,000 | — | — |
| 2016-02-29 | $12.02 | $30.28 | 4,514,800 | — | — |
| 2016-02-26 | $12.47 | $31.42 | 2,916,700 | — | — |
| 2016-02-25 | $12.17 | $30.66 | 1,612,500 | — | — |
| 2016-02-24 | $11.95 | $30.11 | 3,854,300 | — | — |
| 2016-02-23 | $12.15 | $30.61 | 1,940,500 | — | — |
| 2016-02-22 | $12.42 | $31.29 | 1,338,300 | — | — |
| 2016-02-19 | $12.20 | $30.74 | 1,497,400 | — | — |
| 2016-02-18 | $12.10 | $30.48 | 1,984,400 | — | — |
| 2016-02-17 | $12.38 | $31.19 | 2,570,300 | — | — |
| 2016-02-16 | $12.41 | $31.26 | 2,524,200 | — | — |
| 2016-02-12 | $12.15 | $30.61 | 3,414,400 | — | — |
| 2016-02-11 | $11.62 | $29.27 | 2,531,500 | — | — |
| 2016-02-10 | $12.02 | $30.28 | 2,563,900 | — | — |
| 2016-02-09 | $12.07 | $30.41 | 3,228,800 | — | — |
| 2016-02-08 | $11.93 | $30.05 | 4,531,200 | — | — |
| 2016-02-05 | $12.33 | $31.06 | 2,038,800 | — | — |
| 2016-02-04 | $12.52 | $31.54 | 2,184,600 | — | — |
| 2016-02-03 | $12.47 | $31.42 | 3,918,100 | — | — |
| 2016-02-02 | $12.26 | $30.89 | 4,236,600 | — | — |
| 2016-02-01 | $12.69 | $31.97 | 4,802,100 | — | — |
| 2016-01-29 | $12.73 | $32.07 | 5,074,900 | — | — |
| 2016-01-28 | $12.67 | $31.92 | 2,493,400 | — | — |
| 2016-01-27 | $12.46 | $31.39 | 4,040,900 | — | — |
| 2016-01-26 | $12.36 | $31.14 | 5,837,600 | — | — |
| 2016-01-25 | $12.05 | $30.36 | 4,832,900 | — | — |
| 2016-01-22 | $12.52 | $31.54 | 3,052,100 | — | — |
| 2016-01-21 | $12.22 | $30.79 | 2,750,900 | — | — |
| 2016-01-20 | $12.31 | $31.01 | 4,664,600 | — | — |
| 2016-01-19 | $12.58 | $31.69 | 3,567,100 | — | — |
| 2016-01-15 | $12.81 | $32.27 | 3,364,900 | — | — |
| 2016-01-14 | $13.11 | $33.03 | 3,895,800 | — | — |
| 2016-01-13 | $13.03 | $32.83 | 4,164,300 | — | — |
| 2016-01-12 | $13.35 | $33.63 | 3,823,100 | — | — |
| 2016-01-11 | $13.15 | $33.13 | 3,625,200 | — | — |
| 2016-01-08 | $13.11 | $33.03 | 3,313,200 | — | — |
| 2016-01-07 | $13.40 | $33.76 | 5,756,900 | — | — |
| 2016-01-06 | $14.03 | $35.35 | 3,074,300 | — | — |
| 2016-01-05 | $14.19 | $35.75 | 3,959,700 | — | — |
| 2016-01-04 | $14.16 | $35.67 | 4,333,400 | — | — |