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
- 1986-09-02 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 | $16.03 | $86.53 | 1,077,700 | — | — |
| 2016-12-29 | $16.05 | $86.64 | 761,100 | — | — |
| 2016-12-28 | $16.11 | $86.96 | 974,400 | — | — |
| 2016-12-27 | $16.22 | $87.56 | 1,658,200 | — | — |
| 2016-12-23 | $16.24 | $87.67 | 736,700 | — | — |
| 2016-12-22 | $16.24 | $87.67 | 1,505,200 | — | — |
| 2016-12-21 | $16.19 | $87.40 | 1,953,400 | — | — |
| 2016-12-20 | $16.20 | $87.45 | 3,443,700 | — | — |
| 2016-12-19 | $15.74 | $84.97 | 1,771,000 | — | — |
| 2016-12-16 | $15.63 | $84.37 | 6,812,300 | — | — |
| 2016-12-15 | $15.92 | $85.94 | 2,912,200 | — | — |
| 2016-12-14 | $15.73 | $84.91 | 2,413,900 | — | — |
| 2016-12-13 | $15.81 | $85.35 | 2,628,100 | — | — |
| 2016-12-12 | $15.74 | $84.97 | 3,429,500 | — | — |
| 2016-12-09 | $16.40 | $88.53 | 2,009,400 | — | — |
| 2016-12-08 | $16.25 | $87.72 | 2,874,800 | — | — |
| 2016-12-07 | $15.90 | $85.83 | 2,007,100 | — | — |
| 2016-12-06 | $15.70 | $84.75 | 1,858,900 | — | — |
| 2016-12-05 | $15.45 | $83.40 | 1,493,900 | — | — |
| 2016-12-02 | $15.19 | $82.00 | 1,085,300 | — | — |
| 2016-12-01 | $15.49 | $83.62 | 2,125,900 | — | — |
| 2016-11-30 | $15.28 | $82.48 | 2,569,800 | — | — |
| 2016-11-29 | $15.06 | $81.30 | 2,168,100 | — | — |
| 2016-11-28 | $14.90 | $79.79 | 1,450,200 | — | — |
| 2016-11-25 | $15.22 | $81.50 | 808,600 | — | — |
| 2016-11-23 | $15.29 | $81.87 | 1,655,400 | — | — |
| 2016-11-22 | $15.15 | $81.12 | 1,715,600 | — | — |
| 2016-11-21 | $14.93 | $79.95 | 2,096,400 | — | — |
| 2016-11-18 | $14.87 | $79.62 | 1,714,800 | — | — |
| 2016-11-17 | $14.62 | $78.29 | 1,498,500 | — | — |
| 2016-11-16 | $14.47 | $77.48 | 2,055,000 | — | — |
| 2016-11-15 | $14.52 | $77.75 | 1,851,700 | — | — |
| 2016-11-14 | $14.50 | $77.64 | 3,416,900 | — | — |
| 2016-11-11 | $14.30 | $76.57 | 4,548,400 | — | — |
| 2016-11-10 | $14.06 | $75.29 | 5,353,600 | — | — |
| 2016-11-09 | $13.61 | $72.88 | 4,220,300 | — | — |
| 2016-11-08 | $13.09 | $70.09 | 1,610,500 | — | — |
| 2016-11-07 | $13.19 | $70.63 | 2,280,900 | — | — |
| 2016-11-04 | $12.92 | $69.18 | 2,298,200 | — | — |
| 2016-11-03 | $12.90 | $69.08 | 2,257,200 | — | — |
| 2016-11-02 | $12.85 | $68.81 | 2,384,400 | — | — |
| 2016-11-01 | $12.97 | $69.45 | 1,892,500 | — | — |
| 2016-10-31 | $13.07 | $69.99 | 2,240,900 | — | — |
| 2016-10-28 | $13.04 | $69.83 | 1,953,100 | — | — |
| 2016-10-27 | $13.18 | $70.57 | 2,175,700 | — | — |
| 2016-10-26 | $13.10 | $70.15 | 1,962,200 | — | — |
| 2016-10-25 | $13.07 | $69.99 | 2,034,000 | — | — |
| 2016-10-24 | $13.06 | $69.93 | 1,867,500 | — | — |
| 2016-10-21 | $12.96 | $69.40 | 2,405,900 | — | — |
| 2016-10-20 | $12.83 | $68.70 | 3,571,200 | — | — |
| 2016-10-19 | $12.38 | $66.29 | 1,445,500 | — | — |
| 2016-10-18 | $12.24 | $65.54 | 1,060,700 | — | — |
| 2016-10-17 | $12.16 | $65.11 | 1,083,300 | — | — |
| 2016-10-14 | $12.30 | $65.86 | 1,349,600 | — | — |
| 2016-10-13 | $12.18 | $65.22 | 1,677,200 | — | — |
| 2016-10-12 | $12.50 | $66.93 | 1,252,100 | — | — |
| 2016-10-11 | $12.47 | $66.77 | 1,309,000 | — | — |
| 2016-10-10 | $12.63 | $67.63 | 1,188,700 | — | — |
| 2016-10-07 | $12.52 | $67.04 | 2,657,100 | — | — |
| 2016-10-06 | $12.49 | $66.88 | 2,066,200 | — | — |
| 2016-10-05 | $12.38 | $66.29 | 1,960,600 | — | — |
| 2016-10-04 | $12.18 | $65.22 | 1,730,100 | — | — |
| 2016-10-03 | $12.09 | $64.74 | 1,375,500 | — | — |
| 2016-09-30 | $12.30 | $65.86 | 1,280,900 | — | — |
| 2016-09-29 | $12.13 | $64.95 | 1,614,700 | — | — |
| 2016-09-28 | $12.33 | $66.02 | 1,816,400 | — | — |
| 2016-09-27 | $12.21 | $65.38 | 2,149,900 | — | — |
| 2016-09-26 | $12.15 | $65.06 | 3,021,200 | — | — |
| 2016-09-23 | $12.22 | $65.43 | 1,592,400 | — | — |
| 2016-09-22 | $12.19 | $65.27 | 1,588,300 | — | — |
| 2016-09-21 | $11.98 | $64.15 | 2,363,500 | — | — |
| 2016-09-20 | $11.98 | $64.15 | 1,058,000 | — | — |
| 2016-09-19 | $12.03 | $64.42 | 1,674,300 | — | — |
| 2016-09-16 | $12.09 | $64.74 | 4,194,000 | — | — |
| 2016-09-15 | $12.17 | $65.17 | 1,937,900 | — | — |
| 2016-09-14 | $12.13 | $64.95 | 1,581,400 | — | — |
| 2016-09-13 | $12.29 | $65.81 | 1,654,200 | — | — |
| 2016-09-12 | $12.47 | $66.77 | 2,417,400 | — | — |
| 2016-09-09 | $12.50 | $66.93 | 2,118,800 | — | — |
| 2016-09-08 | $12.52 | $67.04 | 1,612,600 | — | — |
| 2016-09-07 | $12.50 | $66.93 | 3,069,200 | — | — |
| 2016-09-06 | $12.33 | $66.02 | 1,691,900 | — | — |
| 2016-09-02 | $12.47 | $66.77 | 2,192,600 | — | — |
| 2016-09-01 | $12.44 | $66.61 | 1,366,500 | — | — |
| 2016-08-31 | $12.49 | $66.88 | 2,127,200 | — | — |
| 2016-08-30 | $12.48 | $66.83 | 1,712,700 | — | — |
| 2016-08-29 | $12.39 | $65.70 | 1,968,000 | — | — |
| 2016-08-26 | $12.33 | $65.38 | 2,264,400 | — | — |
| 2016-08-25 | $12.32 | $65.33 | 1,637,100 | — | — |
| 2016-08-24 | $12.26 | $65.01 | 1,528,500 | — | — |
| 2016-08-23 | $12.28 | $65.12 | 1,521,600 | — | — |
| 2016-08-22 | $12.32 | $65.33 | 1,090,500 | — | — |
| 2016-08-19 | $12.32 | $65.33 | 2,096,200 | — | — |
| 2016-08-18 | $12.33 | $65.38 | 2,050,200 | — | — |
| 2016-08-17 | $12.21 | $64.75 | 1,957,000 | — | — |
| 2016-08-16 | $12.24 | $64.91 | 1,265,000 | — | — |
| 2016-08-15 | $12.29 | $65.17 | 2,000,200 | — | — |
| 2016-08-12 | $12.17 | $64.54 | 1,765,100 | — | — |
| 2016-08-11 | $12.31 | $65.28 | 1,612,600 | — | — |
| 2016-08-10 | $12.33 | $65.38 | 4,808,400 | — | — |
| 2016-08-09 | $12.38 | $65.65 | 1,459,900 | — | — |
| 2016-08-08 | $12.36 | $65.54 | 2,129,300 | — | — |
| 2016-08-05 | $12.54 | $66.50 | 3,862,400 | — | — |
| 2016-08-04 | $12.32 | $65.33 | 3,221,900 | — | — |
| 2016-08-03 | $12.18 | $64.59 | 1,715,100 | — | — |
| 2016-08-02 | $11.97 | $63.48 | 2,229,900 | — | — |
| 2016-08-01 | $11.92 | $63.21 | 3,112,200 | — | — |
| 2016-07-29 | $11.95 | $63.37 | 1,403,200 | — | — |
| 2016-07-28 | $11.98 | $63.53 | 1,023,400 | — | — |
| 2016-07-27 | $12.01 | $63.69 | 1,653,200 | — | — |
| 2016-07-26 | $11.96 | $63.42 | 2,244,600 | — | — |
| 2016-07-25 | $11.97 | $63.48 | 3,877,500 | — | — |
| 2016-07-22 | $12.13 | $64.32 | 4,698,600 | — | — |
| 2016-07-21 | $11.99 | $63.58 | 12,036,400 | — | — |
| 2016-07-20 | $13.20 | $70.00 | 820,900 | — | — |
| 2016-07-19 | $13.18 | $69.89 | 984,100 | — | — |
| 2016-07-18 | $13.20 | $70.00 | 944,300 | — | — |
| 2016-07-15 | $13.35 | $70.79 | 1,340,000 | — | — |
| 2016-07-14 | $13.24 | $70.21 | 1,616,800 | — | — |
| 2016-07-13 | $13.00 | $68.94 | 1,068,700 | — | — |
| 2016-07-12 | $13.01 | $68.99 | 1,828,000 | — | — |
| 2016-07-11 | $12.71 | $67.40 | 900,400 | — | — |
| 2016-07-08 | $12.52 | $66.39 | 1,702,400 | — | — |
| 2016-07-07 | $12.22 | $64.80 | 1,524,200 | — | — |
| 2016-07-06 | $12.20 | $64.69 | 1,360,800 | — | — |
| 2016-07-05 | $12.07 | $64.01 | 1,143,400 | — | — |
| 2016-07-01 | $12.39 | $65.70 | 952,100 | — | — |
| 2016-06-30 | $12.54 | $66.50 | 1,631,900 | — | — |
| 2016-06-29 | $12.26 | $65.01 | 1,070,400 | — | — |
| 2016-06-28 | $12.01 | $63.69 | 1,283,400 | — | — |
| 2016-06-27 | $11.76 | $62.36 | 2,369,000 | — | — |
| 2016-06-24 | $12.31 | $65.28 | 2,729,700 | — | — |
| 2016-06-23 | $13.24 | $70.21 | 1,477,000 | — | — |
| 2016-06-22 | $12.80 | $67.88 | 891,700 | — | — |
| 2016-06-21 | $12.82 | $67.98 | 749,800 | — | — |
| 2016-06-20 | $12.81 | $67.93 | 927,700 | — | — |
| 2016-06-17 | $12.61 | $66.87 | 3,043,400 | — | — |
| 2016-06-16 | $12.67 | $67.19 | 1,254,000 | — | — |
| 2016-06-15 | $12.75 | $67.61 | 1,099,600 | — | — |
| 2016-06-14 | $12.68 | $67.24 | 1,184,300 | — | — |
| 2016-06-13 | $12.86 | $68.19 | 1,159,600 | — | — |
| 2016-06-10 | $13.09 | $69.41 | 849,300 | — | — |
| 2016-06-09 | $13.18 | $69.89 | 968,100 | — | — |
| 2016-06-08 | $13.31 | $70.58 | 729,700 | — | — |
| 2016-06-07 | $13.23 | $70.16 | 877,800 | — | — |
| 2016-06-06 | $13.35 | $70.79 | 1,341,800 | — | — |
| 2016-06-03 | $13.17 | $69.84 | 991,500 | — | — |
| 2016-06-02 | $13.44 | $71.27 | 706,800 | — | — |
| 2016-06-01 | $13.42 | $71.16 | 794,400 | — | — |
| 2016-05-31 | $13.39 | $71.01 | 1,020,800 | — | — |
| 2016-05-27 | $13.39 | $71.01 | 1,032,800 | — | — |
| 2016-05-26 | $13.33 | $70.05 | 775,000 | — | — |
| 2016-05-25 | $13.47 | $70.79 | 1,278,900 | — | — |
| 2016-05-24 | $13.32 | $70.00 | 1,192,900 | — | — |
| 2016-05-23 | $12.95 | $68.05 | 1,035,300 | — | — |
| 2016-05-20 | $13.08 | $68.74 | 1,523,900 | — | — |
| 2016-05-19 | $12.85 | $67.53 | 1,279,000 | — | — |
| 2016-05-18 | $12.96 | $68.11 | 2,112,200 | — | — |
| 2016-05-17 | $12.50 | $65.69 | 1,320,100 | — | — |
| 2016-05-16 | $12.70 | $66.74 | 1,037,500 | — | — |
| 2016-05-13 | $12.51 | $65.74 | 1,022,900 | — | — |
| 2016-05-12 | $12.75 | $67.00 | 1,183,000 | — | — |
| 2016-05-11 | $12.78 | $67.16 | 1,121,500 | — | — |
| 2016-05-10 | $12.87 | $67.63 | 683,200 | — | — |
| 2016-05-09 | $12.71 | $66.79 | 746,600 | — | — |
| 2016-05-06 | $12.71 | $66.79 | 966,600 | — | — |
| 2016-05-05 | $12.67 | $66.58 | 1,090,400 | — | — |
| 2016-05-04 | $12.76 | $67.06 | 1,157,800 | — | — |
| 2016-05-03 | $12.96 | $68.11 | 969,200 | — | — |
| 2016-05-02 | $13.31 | $69.95 | 1,168,600 | — | — |
| 2016-04-29 | $13.22 | $69.47 | 1,118,600 | — | — |
| 2016-04-28 | $13.23 | $69.53 | 818,200 | — | — |
| 2016-04-27 | $13.37 | $70.26 | 1,158,300 | — | — |
| 2016-04-26 | $13.44 | $70.63 | 1,113,000 | — | — |
| 2016-04-25 | $13.33 | $70.05 | 1,227,000 | — | — |
| 2016-04-22 | $13.49 | $70.89 | 1,395,700 | — | — |
| 2016-04-21 | $13.36 | $70.21 | 950,500 | — | — |
| 2016-04-20 | $13.47 | $70.79 | 1,119,600 | — | — |
| 2016-04-19 | $13.37 | $70.26 | 988,900 | — | — |
| 2016-04-18 | $13.21 | $69.42 | 951,600 | — | — |
| 2016-04-15 | $13.12 | $68.95 | 1,197,600 | — | — |
| 2016-04-14 | $13.17 | $69.21 | 1,104,300 | — | — |
| 2016-04-13 | $13.12 | $68.95 | 1,628,200 | — | — |
| 2016-04-12 | $12.77 | $67.11 | 819,900 | — | — |
| 2016-04-11 | $12.52 | $65.79 | 1,307,500 | — | — |
| 2016-04-08 | $12.39 | $65.11 | 1,164,100 | — | — |
| 2016-04-07 | $12.32 | $64.74 | 1,143,700 | — | — |
| 2016-04-06 | $12.67 | $66.58 | 1,047,700 | — | — |
| 2016-04-05 | $12.57 | $66.06 | 1,234,200 | — | — |
| 2016-04-04 | $12.89 | $67.74 | 923,200 | — | — |
| 2016-04-01 | $12.98 | $68.21 | 1,060,100 | — | — |
| 2016-03-31 | $13.01 | $68.37 | 1,233,600 | — | — |
| 2016-03-30 | $13.13 | $69.00 | 1,067,600 | — | — |
| 2016-03-29 | $13.09 | $68.79 | 1,639,400 | — | — |
| 2016-03-28 | $12.93 | $67.95 | 1,019,700 | — | — |
| 2016-03-24 | $12.90 | $67.79 | 948,000 | — | — |
| 2016-03-23 | $12.92 | $67.90 | 1,195,900 | — | — |
| 2016-03-22 | $13.06 | $68.63 | 1,296,700 | — | — |
| 2016-03-21 | $13.10 | $68.84 | 1,459,900 | — | — |
| 2016-03-18 | $13.10 | $68.84 | 5,624,500 | — | — |
| 2016-03-17 | $13.04 | $68.53 | 1,618,600 | — | — |
| 2016-03-16 | $12.89 | $67.74 | 1,583,600 | — | — |
| 2016-03-15 | $12.96 | $68.11 | 2,287,000 | — | — |
| 2016-03-14 | $13.22 | $69.47 | 1,948,800 | — | — |
| 2016-03-11 | $13.39 | $70.37 | 1,461,300 | — | — |
| 2016-03-10 | $13.10 | $68.84 | 1,237,500 | — | — |
| 2016-03-09 | $13.02 | $68.42 | 1,493,300 | — | — |
| 2016-03-08 | $13.02 | $68.42 | 1,265,900 | — | — |
| 2016-03-07 | $13.32 | $70.00 | 1,382,500 | — | — |
| 2016-03-04 | $13.28 | $69.79 | 1,736,400 | — | — |
| 2016-03-03 | $13.18 | $69.26 | 1,396,400 | — | — |
| 2016-03-02 | $12.92 | $67.90 | 1,340,100 | — | — |
| 2016-03-01 | $12.82 | $67.37 | 2,246,700 | — | — |
| 2016-02-29 | $12.28 | $64.53 | 2,614,800 | — | — |
| 2016-02-26 | $12.60 | $65.58 | 1,191,600 | — | — |
| 2016-02-25 | $12.46 | $64.85 | 979,600 | — | — |
| 2016-02-24 | $12.30 | $64.02 | 1,641,400 | — | — |
| 2016-02-23 | $12.33 | $64.18 | 2,206,900 | — | — |
| 2016-02-22 | $12.50 | $65.06 | 2,126,100 | — | — |
| 2016-02-19 | $12.21 | $63.55 | 1,290,300 | — | — |
| 2016-02-18 | $12.18 | $63.40 | 1,741,100 | — | — |
| 2016-02-17 | $12.33 | $64.18 | 3,590,500 | — | — |
| 2016-02-16 | $12.20 | $63.50 | 3,604,900 | — | — |
| 2016-02-12 | $11.86 | $61.73 | 32,154,900 | — | — |
| 2016-02-11 | $11.57 | $60.22 | 2,954,900 | — | — |
| 2016-02-10 | $11.98 | $62.36 | 3,024,000 | — | — |
| 2016-02-09 | $12.08 | $62.88 | 1,432,100 | — | — |
| 2016-02-08 | $12.09 | $62.93 | 2,111,900 | — | — |
| 2016-02-05 | $12.08 | $62.88 | 2,335,200 | — | — |
| 2016-02-04 | $12.09 | $62.93 | 1,720,700 | — | — |
| 2016-02-03 | $11.92 | $62.04 | 1,697,300 | — | — |
| 2016-02-02 | $11.77 | $61.26 | 1,678,300 | — | — |
| 2016-02-01 | $12.10 | $62.98 | 1,747,300 | — | — |
| 2016-01-29 | $12.05 | $62.72 | 1,700,900 | — | — |
| 2016-01-28 | $11.72 | $61.00 | 1,465,600 | — | — |
| 2016-01-27 | $11.51 | $59.91 | 2,106,800 | — | — |
| 2016-01-26 | $11.56 | $60.17 | 1,495,900 | — | — |
| 2016-01-25 | $11.18 | $58.19 | 1,485,400 | — | — |
| 2016-01-22 | $11.66 | $60.69 | 1,841,100 | — | — |
| 2016-01-21 | $11.49 | $59.81 | 1,791,000 | — | — |
| 2016-01-20 | $11.69 | $60.85 | 2,103,400 | — | — |
| 2016-01-19 | $11.78 | $61.32 | 1,621,700 | — | — |
| 2016-01-15 | $11.86 | $61.73 | 1,753,900 | — | — |
| 2016-01-14 | $12.05 | $62.72 | 1,342,800 | — | — |
| 2016-01-13 | $11.86 | $61.73 | 1,069,700 | — | — |
| 2016-01-12 | $12.32 | $64.13 | 1,204,200 | — | — |
| 2016-01-11 | $12.23 | $63.66 | 1,946,800 | — | — |
| 2016-01-08 | $12.22 | $63.61 | 2,542,600 | — | — |
| 2016-01-07 | $12.54 | $65.27 | 2,143,300 | — | — |
| 2016-01-06 | $12.89 | $67.09 | 917,700 | — | — |
| 2016-01-05 | $13.00 | $67.67 | 991,700 | — | — |
| 2016-01-04 | $12.95 | $67.41 | 1,335,900 | — | — |