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 | $19.97 | $45.10 | 1,787,400 | — | — |
| 2016-12-29 | $20.01 | $45.19 | 1,267,700 | — | — |
| 2016-12-28 | $19.76 | $44.63 | 1,607,100 | — | — |
| 2016-12-27 | $19.77 | $44.65 | 1,512,500 | — | — |
| 2016-12-23 | $19.52 | $44.08 | 1,053,900 | — | — |
| 2016-12-22 | $19.35 | $43.70 | 1,959,200 | — | — |
| 2016-12-21 | $19.40 | $43.81 | 3,314,500 | — | — |
| 2016-12-20 | $19.07 | $43.07 | 3,138,900 | — | — |
| 2016-12-19 | $19.21 | $43.38 | 2,224,400 | — | — |
| 2016-12-16 | $19.20 | $43.36 | 9,161,100 | — | — |
| 2016-12-15 | $19.67 | $44.42 | 4,205,700 | — | — |
| 2016-12-14 | $19.01 | $42.93 | 2,818,600 | — | — |
| 2016-12-13 | $19.30 | $43.59 | 3,954,800 | — | — |
| 2016-12-12 | $18.79 | $42.43 | 6,058,500 | — | — |
| 2016-12-09 | $19.30 | $43.59 | 13,280,900 | — | — |
| 2016-12-08 | $17.03 | $38.46 | 3,056,800 | — | — |
| 2016-12-07 | $16.57 | $37.42 | 1,915,600 | — | — |
| 2016-12-06 | $16.19 | $36.56 | 1,950,500 | — | — |
| 2016-12-05 | $15.72 | $35.50 | 1,348,300 | — | — |
| 2016-12-02 | $15.48 | $34.96 | 1,632,900 | — | — |
| 2016-12-01 | $15.32 | $34.60 | 1,906,600 | — | — |
| 2016-11-30 | $15.52 | $35.05 | 2,051,000 | — | — |
| 2016-11-29 | $15.58 | $34.82 | 1,977,100 | — | — |
| 2016-11-28 | $15.78 | $35.27 | 2,926,600 | — | — |
| 2016-11-25 | $15.96 | $35.67 | 1,226,400 | — | — |
| 2016-11-23 | $15.62 | $34.91 | 3,026,100 | — | — |
| 2016-11-22 | $16.18 | $36.16 | 2,130,800 | — | — |
| 2016-11-21 | $16.20 | $36.21 | 1,710,300 | — | — |
| 2016-11-18 | $16.11 | $36.01 | 1,536,700 | — | — |
| 2016-11-17 | $15.90 | $35.54 | 1,976,400 | — | — |
| 2016-11-16 | $15.83 | $35.38 | 1,840,100 | — | — |
| 2016-11-15 | $16.05 | $35.87 | 3,089,600 | — | — |
| 2016-11-14 | $16.20 | $36.21 | 3,948,400 | — | — |
| 2016-11-11 | $15.50 | $34.65 | 4,268,400 | — | — |
| 2016-11-10 | $15.57 | $34.80 | 4,041,300 | — | — |
| 2016-11-09 | $15.87 | $35.47 | 2,511,100 | — | — |
| 2016-11-08 | $15.65 | $34.98 | 2,381,600 | — | — |
| 2016-11-07 | $15.51 | $34.67 | 1,372,600 | — | — |
| 2016-11-04 | $15.25 | $34.09 | 1,786,600 | — | — |
| 2016-11-03 | $15.18 | $33.93 | 1,883,300 | — | — |
| 2016-11-02 | $15.25 | $34.09 | 1,504,400 | — | — |
| 2016-11-01 | $15.23 | $34.04 | 2,357,100 | — | — |
| 2016-10-31 | $15.52 | $34.69 | 1,992,200 | — | — |
| 2016-10-28 | $15.52 | $34.69 | 1,414,500 | — | — |
| 2016-10-27 | $15.33 | $34.27 | 929,400 | — | — |
| 2016-10-26 | $15.37 | $34.35 | 1,292,000 | — | — |
| 2016-10-25 | $15.58 | $34.82 | 1,514,700 | — | — |
| 2016-10-24 | $15.36 | $34.33 | 1,571,400 | — | — |
| 2016-10-21 | $15.21 | $34.00 | 2,349,100 | — | — |
| 2016-10-20 | $15.78 | $35.27 | 2,339,900 | — | — |
| 2016-10-19 | $15.45 | $34.53 | 1,562,700 | — | — |
| 2016-10-18 | $15.47 | $34.58 | 1,468,000 | — | — |
| 2016-10-17 | $15.09 | $33.73 | 1,417,700 | — | — |
| 2016-10-14 | $15.20 | $33.97 | 1,668,400 | — | — |
| 2016-10-13 | $14.86 | $33.21 | 1,800,800 | — | — |
| 2016-10-12 | $15.04 | $33.62 | 1,948,200 | — | — |
| 2016-10-11 | $15.04 | $33.62 | 2,037,800 | — | — |
| 2016-10-10 | $15.11 | $33.77 | 3,918,500 | — | — |
| 2016-10-07 | $14.71 | $32.88 | 2,150,500 | — | — |
| 2016-10-06 | $14.67 | $32.79 | 1,853,100 | — | — |
| 2016-10-05 | $14.97 | $33.46 | 9,360,000 | — | — |
| 2016-10-04 | $14.86 | $33.21 | 3,612,800 | — | — |
| 2016-10-03 | $15.01 | $33.55 | 2,426,400 | — | — |
| 2016-09-30 | $15.12 | $33.80 | 2,303,400 | — | — |
| 2016-09-29 | $15.10 | $33.75 | 2,241,700 | — | — |
| 2016-09-28 | $15.21 | $34.00 | 1,735,000 | — | — |
| 2016-09-27 | $15.13 | $33.82 | 1,548,400 | — | — |
| 2016-09-26 | $15.27 | $34.13 | 2,009,500 | — | — |
| 2016-09-23 | $15.54 | $34.73 | 1,569,600 | — | — |
| 2016-09-22 | $15.67 | $35.03 | 2,376,000 | — | — |
| 2016-09-21 | $15.38 | $34.38 | 2,203,900 | — | — |
| 2016-09-20 | $15.36 | $34.33 | 2,596,900 | — | — |
| 2016-09-19 | $15.54 | $34.73 | 2,608,100 | — | — |
| 2016-09-16 | $15.42 | $34.47 | 4,036,800 | — | — |
| 2016-09-15 | $15.37 | $34.35 | 2,452,600 | — | — |
| 2016-09-14 | $15.26 | $34.11 | 4,741,100 | — | — |
| 2016-09-13 | $15.20 | $33.97 | 3,495,000 | — | — |
| 2016-09-12 | $15.03 | $33.59 | 2,809,700 | — | — |
| 2016-09-09 | $14.60 | $32.63 | 2,502,200 | — | — |
| 2016-09-08 | $15.06 | $33.66 | 2,534,600 | — | — |
| 2016-09-07 | $15.02 | $33.57 | 1,824,500 | — | — |
| 2016-09-06 | $14.88 | $33.26 | 2,114,000 | — | — |
| 2016-09-02 | $14.87 | $33.24 | 2,951,400 | — | — |
| 2016-09-01 | $14.73 | $32.92 | 3,088,400 | — | — |
| 2016-08-31 | $14.91 | $33.33 | 4,204,500 | — | — |
| 2016-08-30 | $15.08 | $33.35 | 1,505,300 | — | — |
| 2016-08-29 | $15.22 | $33.66 | 2,946,200 | — | — |
| 2016-08-26 | $15.03 | $33.24 | 3,735,700 | — | — |
| 2016-08-25 | $15.06 | $33.30 | 2,535,400 | — | — |
| 2016-08-24 | $15.23 | $33.68 | 2,497,600 | — | — |
| 2016-08-23 | $15.23 | $33.68 | 1,683,100 | — | — |
| 2016-08-22 | $15.31 | $33.86 | 1,508,900 | — | — |
| 2016-08-19 | $15.23 | $33.68 | 2,076,600 | — | — |
| 2016-08-18 | $15.16 | $33.53 | 1,926,000 | — | — |
| 2016-08-17 | $15.34 | $33.92 | 3,361,400 | — | — |
| 2016-08-16 | $15.46 | $34.19 | 6,460,100 | — | — |
| 2016-08-15 | $15.26 | $33.75 | 6,483,200 | — | — |
| 2016-08-12 | $14.85 | $32.84 | 8,886,900 | — | — |
| 2016-08-11 | $14.95 | $33.06 | 17,786,100 | — | — |
| 2016-08-10 | $16.15 | $35.71 | 8,293,800 | — | — |
| 2016-08-09 | $17.75 | $39.25 | 2,847,700 | — | — |
| 2016-08-08 | $17.64 | $39.01 | 2,484,300 | — | — |
| 2016-08-05 | $17.89 | $39.56 | 2,403,100 | — | — |
| 2016-08-04 | $17.62 | $38.97 | 1,861,200 | — | — |
| 2016-08-03 | $17.75 | $39.25 | 2,368,800 | — | — |
| 2016-08-02 | $17.55 | $38.81 | 1,892,800 | — | — |
| 2016-08-01 | $18.01 | $39.83 | 2,043,500 | — | — |
| 2016-07-29 | $18.39 | $40.67 | 3,146,000 | — | — |
| 2016-07-28 | $18.14 | $40.12 | 2,588,100 | — | — |
| 2016-07-27 | $18.18 | $40.20 | 3,061,500 | — | — |
| 2016-07-26 | $18.91 | $41.82 | 2,260,200 | — | — |
| 2016-07-25 | $19.47 | $43.06 | 1,719,100 | — | — |
| 2016-07-22 | $19.15 | $42.35 | 1,124,500 | — | — |
| 2016-07-21 | $18.81 | $41.60 | 1,064,200 | — | — |
| 2016-07-20 | $18.77 | $41.51 | 1,026,100 | — | — |
| 2016-07-19 | $18.72 | $41.40 | 849,000 | — | — |
| 2016-07-18 | $18.78 | $41.53 | 862,000 | — | — |
| 2016-07-15 | $18.79 | $41.55 | 1,295,800 | — | — |
| 2016-07-14 | $18.79 | $41.55 | 1,446,800 | — | — |
| 2016-07-13 | $18.72 | $41.40 | 783,500 | — | — |
| 2016-07-12 | $18.79 | $41.55 | 1,510,500 | — | — |
| 2016-07-11 | $18.88 | $41.75 | 1,535,500 | — | — |
| 2016-07-08 | $18.73 | $41.42 | 1,398,700 | — | — |
| 2016-07-07 | $18.55 | $41.02 | 1,468,500 | — | — |
| 2016-07-06 | $18.89 | $41.77 | 4,202,100 | — | — |
| 2016-07-05 | $18.27 | $40.40 | 1,600,200 | — | — |
| 2016-07-01 | $18.60 | $41.13 | 1,974,900 | — | — |
| 2016-06-30 | $18.75 | $41.46 | 1,931,500 | — | — |
| 2016-06-29 | $18.49 | $40.89 | 1,567,200 | — | — |
| 2016-06-28 | $18.21 | $40.27 | 1,962,600 | — | — |
| 2016-06-27 | $18.13 | $40.09 | 2,970,100 | — | — |
| 2016-06-24 | $17.92 | $39.63 | 2,776,900 | — | — |
| 2016-06-23 | $17.92 | $39.63 | 2,267,900 | — | — |
| 2016-06-22 | $18.02 | $39.85 | 1,011,900 | — | — |
| 2016-06-21 | $18.00 | $39.81 | 1,982,400 | — | — |
| 2016-06-20 | $17.99 | $39.78 | 2,924,800 | — | — |
| 2016-06-17 | $17.91 | $39.61 | 2,513,600 | — | — |
| 2016-06-16 | $18.10 | $40.03 | 1,359,700 | — | — |
| 2016-06-15 | $18.11 | $40.05 | 3,271,600 | — | — |
| 2016-06-14 | $18.01 | $39.83 | 3,297,600 | — | — |
| 2016-06-13 | $18.22 | $40.29 | 2,393,600 | — | — |
| 2016-06-10 | $18.48 | $40.87 | 1,808,200 | — | — |
| 2016-06-09 | $18.76 | $41.49 | 1,414,400 | — | — |
| 2016-06-08 | $18.41 | $40.71 | 2,130,300 | — | — |
| 2016-06-07 | $18.49 | $40.89 | 1,457,500 | — | — |
| 2016-06-06 | $18.74 | $41.09 | 1,869,300 | — | — |
| 2016-06-03 | $18.70 | $41.00 | 2,168,400 | — | — |
| 2016-06-02 | $18.66 | $40.91 | 1,432,000 | — | — |
| 2016-06-01 | $18.75 | $41.11 | 2,317,900 | — | — |
| 2016-05-31 | $18.75 | $41.11 | 4,166,700 | — | — |
| 2016-05-27 | $18.80 | $41.22 | 1,799,800 | — | — |
| 2016-05-26 | $18.74 | $41.09 | 2,672,800 | — | — |
| 2016-05-25 | $18.33 | $40.19 | 2,153,300 | — | — |
| 2016-05-24 | $18.45 | $40.45 | 2,146,200 | — | — |
| 2016-05-23 | $18.37 | $40.28 | 2,645,200 | — | — |
| 2016-05-20 | $18.67 | $40.94 | 3,916,400 | — | — |
| 2016-05-19 | $19.22 | $42.14 | 5,323,900 | — | — |
| 2016-05-18 | $18.38 | $40.30 | 3,803,800 | — | — |
| 2016-05-17 | $18.94 | $41.53 | 2,781,600 | — | — |
| 2016-05-16 | $19.36 | $42.45 | 1,585,100 | — | — |
| 2016-05-13 | $19.43 | $42.60 | 1,259,000 | — | — |
| 2016-05-12 | $19.40 | $42.54 | 1,333,900 | — | — |
| 2016-05-11 | $19.39 | $42.51 | 1,788,800 | — | — |
| 2016-05-10 | $19.53 | $42.82 | 2,249,200 | — | — |
| 2016-05-09 | $19.56 | $42.89 | 1,919,300 | — | — |
| 2016-05-06 | $19.32 | $42.36 | 2,052,000 | — | — |
| 2016-05-05 | $19.16 | $42.01 | 1,221,200 | — | — |
| 2016-05-04 | $19.17 | $42.03 | 1,259,600 | — | — |
| 2016-05-03 | $19.17 | $42.03 | 1,605,900 | — | — |
| 2016-05-02 | $19.35 | $42.43 | 1,594,600 | — | — |
| 2016-04-29 | $19.16 | $42.01 | 1,613,000 | — | — |
| 2016-04-28 | $19.15 | $41.99 | 1,332,600 | — | — |
| 2016-04-27 | $19.25 | $42.21 | 1,700,900 | — | — |
| 2016-04-26 | $19.00 | $41.66 | 1,878,700 | — | — |
| 2016-04-25 | $18.98 | $41.61 | 2,340,300 | — | — |
| 2016-04-22 | $18.55 | $40.67 | 1,538,400 | — | — |
| 2016-04-21 | $18.28 | $40.08 | 2,318,100 | — | — |
| 2016-04-20 | $18.36 | $40.26 | 1,362,100 | — | — |
| 2016-04-19 | $18.56 | $40.69 | 1,793,800 | — | — |
| 2016-04-18 | $18.73 | $41.07 | 1,718,400 | — | — |
| 2016-04-15 | $18.44 | $40.43 | 2,254,500 | — | — |
| 2016-04-14 | $18.45 | $40.45 | 1,889,800 | — | — |
| 2016-04-13 | $18.68 | $40.96 | 2,212,100 | — | — |
| 2016-04-12 | $18.54 | $40.65 | 2,079,100 | — | — |
| 2016-04-11 | $18.53 | $40.63 | 1,947,900 | — | — |
| 2016-04-08 | $18.63 | $40.85 | 2,617,300 | — | — |
| 2016-04-07 | $18.34 | $40.21 | 2,355,700 | — | — |
| 2016-04-06 | $17.99 | $39.44 | 2,215,500 | — | — |
| 2016-04-05 | $17.59 | $38.57 | 2,617,200 | — | — |
| 2016-04-04 | $17.61 | $38.61 | 3,314,700 | — | — |
| 2016-04-01 | $18.22 | $39.95 | 2,175,000 | — | — |
| 2016-03-31 | $18.46 | $40.47 | 1,912,200 | — | — |
| 2016-03-30 | $18.56 | $40.69 | 1,240,100 | — | — |
| 2016-03-29 | $18.68 | $40.96 | 1,301,400 | — | — |
| 2016-03-28 | $18.52 | $40.61 | 1,220,400 | — | — |
| 2016-03-24 | $18.10 | $39.69 | 1,920,700 | — | — |
| 2016-03-23 | $18.38 | $40.30 | 1,624,800 | — | — |
| 2016-03-22 | $18.40 | $40.34 | 1,443,700 | — | — |
| 2016-03-21 | $18.77 | $41.15 | 1,502,700 | — | — |
| 2016-03-18 | $18.71 | $41.02 | 3,781,900 | — | — |
| 2016-03-17 | $18.81 | $41.24 | 3,156,600 | — | — |
| 2016-03-16 | $18.29 | $40.10 | 1,813,800 | — | — |
| 2016-03-15 | $18.16 | $39.82 | 1,552,100 | — | — |
| 2016-03-14 | $18.01 | $39.49 | 879,000 | — | — |
| 2016-03-11 | $18.01 | $39.49 | 1,367,800 | — | — |
| 2016-03-10 | $17.59 | $38.57 | 1,606,900 | — | — |
| 2016-03-09 | $17.72 | $38.85 | 1,167,700 | — | — |
| 2016-03-08 | $17.89 | $39.23 | 1,339,400 | — | — |
| 2016-03-07 | $17.91 | $39.27 | 1,595,000 | — | — |
| 2016-03-04 | $17.74 | $38.90 | 2,042,400 | — | — |
| 2016-03-03 | $17.49 | $38.35 | 1,505,100 | — | — |
| 2016-03-02 | $17.15 | $37.60 | 1,462,100 | — | — |
| 2016-03-01 | $17.02 | $37.00 | 2,691,100 | — | — |
| 2016-02-29 | $17.13 | $37.24 | 2,574,300 | — | — |
| 2016-02-26 | $17.27 | $37.54 | 2,096,400 | — | — |
| 2016-02-25 | $17.17 | $37.33 | 1,658,500 | — | — |
| 2016-02-24 | $17.10 | $37.17 | 1,413,900 | — | — |
| 2016-02-23 | $16.83 | $36.59 | 2,474,100 | — | — |
| 2016-02-22 | $16.87 | $36.67 | 2,744,100 | — | — |
| 2016-02-19 | $16.36 | $35.56 | 2,469,000 | — | — |
| 2016-02-18 | $16.25 | $35.33 | 2,745,800 | — | — |
| 2016-02-17 | $15.89 | $34.54 | 4,369,500 | — | — |
| 2016-02-16 | $16.20 | $35.22 | 5,278,800 | — | — |
| 2016-02-12 | $15.71 | $34.15 | 5,248,500 | — | — |
| 2016-02-11 | $16.81 | $36.54 | 13,463,500 | — | — |
| 2016-02-10 | $20.94 | $45.52 | 2,735,900 | — | — |
| 2016-02-09 | $20.37 | $44.28 | 2,788,800 | — | — |
| 2016-02-08 | $20.06 | $43.61 | 1,992,000 | — | — |
| 2016-02-05 | $20.14 | $43.78 | 938,400 | — | — |
| 2016-02-04 | $20.32 | $44.17 | 1,359,500 | — | — |
| 2016-02-03 | $20.20 | $43.91 | 1,325,800 | — | — |
| 2016-02-02 | $20.34 | $44.22 | 2,053,500 | — | — |
| 2016-02-01 | $20.57 | $44.72 | 2,593,600 | — | — |
| 2016-01-29 | $20.54 | $44.65 | 2,647,500 | — | — |
| 2016-01-28 | $19.98 | $43.43 | 3,627,200 | — | — |
| 2016-01-27 | $19.78 | $43.00 | 2,499,400 | — | — |
| 2016-01-26 | $20.00 | $43.48 | 1,981,500 | — | — |
| 2016-01-25 | $19.92 | $43.30 | 1,633,800 | — | — |
| 2016-01-22 | $20.73 | $45.06 | 1,229,300 | — | — |
| 2016-01-21 | $20.32 | $44.17 | 1,211,000 | — | — |
| 2016-01-20 | $20.21 | $43.93 | 2,360,600 | — | — |
| 2016-01-19 | $20.21 | $43.93 | 2,303,600 | — | — |
| 2016-01-15 | $20.80 | $45.22 | 1,394,000 | — | — |
| 2016-01-14 | $21.57 | $46.89 | 1,202,000 | — | — |
| 2016-01-13 | $21.42 | $46.56 | 1,626,100 | — | — |
| 2016-01-12 | $21.85 | $47.50 | 1,391,600 | — | — |
| 2016-01-11 | $21.53 | $46.80 | 1,768,000 | — | — |
| 2016-01-08 | $21.25 | $46.20 | 1,468,700 | — | — |
| 2016-01-07 | $21.08 | $45.83 | 1,820,900 | — | — |
| 2016-01-06 | $21.37 | $46.46 | 8,341,400 | — | — |
| 2016-01-05 | $21.61 | $46.98 | 2,088,600 | — | — |
| 2016-01-04 | $21.49 | $46.72 | 2,186,300 | — | — |