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
- 2003-07-15 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 | $22.94 | $38.58 | 1,010,100 | — | — |
| 2016-12-29 | $23.35 | $39.27 | 701,700 | — | — |
| 2016-12-28 | $23.52 | $39.56 | 929,200 | — | — |
| 2016-12-27 | $23.02 | $38.71 | 940,400 | — | — |
| 2016-12-23 | $23.10 | $38.85 | 924,900 | — | — |
| 2016-12-22 | $23.30 | $39.19 | 851,800 | — | — |
| 2016-12-21 | $23.76 | $39.96 | 670,800 | — | — |
| 2016-12-20 | $23.75 | $39.94 | 1,069,900 | — | — |
| 2016-12-19 | $23.09 | $38.83 | 1,086,300 | — | — |
| 2016-12-16 | $23.65 | $39.77 | 1,914,500 | — | — |
| 2016-12-15 | $23.37 | $39.30 | 1,451,700 | — | — |
| 2016-12-14 | $23.14 | $38.92 | 1,424,200 | — | — |
| 2016-12-13 | $24.16 | $40.63 | 1,295,900 | — | — |
| 2016-12-12 | $23.90 | $40.19 | 1,880,600 | — | — |
| 2016-12-09 | $23.81 | $39.96 | 1,714,900 | — | — |
| 2016-12-08 | $23.99 | $40.26 | 1,456,600 | — | — |
| 2016-12-07 | $23.70 | $39.77 | 1,460,000 | — | — |
| 2016-12-06 | $23.78 | $39.91 | 1,127,700 | — | — |
| 2016-12-05 | $24.00 | $40.28 | 1,469,800 | — | — |
| 2016-12-02 | $23.96 | $40.21 | 1,333,000 | — | — |
| 2016-12-01 | $23.47 | $39.39 | 2,769,200 | — | — |
| 2016-11-30 | $24.40 | $40.95 | 4,054,700 | — | — |
| 2016-11-29 | $21.77 | $36.54 | 3,833,700 | — | — |
| 2016-11-28 | $23.17 | $38.88 | 2,306,500 | — | — |
| 2016-11-25 | $24.50 | $41.12 | 1,145,400 | — | — |
| 2016-11-23 | $25.52 | $42.83 | 1,088,200 | — | — |
| 2016-11-22 | $25.05 | $42.04 | 1,073,600 | — | — |
| 2016-11-21 | $25.10 | $42.12 | 1,381,100 | — | — |
| 2016-11-18 | $25.02 | $41.99 | 1,181,300 | — | — |
| 2016-11-17 | $24.92 | $41.82 | 1,515,600 | — | — |
| 2016-11-16 | $25.65 | $43.05 | 1,855,000 | — | — |
| 2016-11-15 | $25.31 | $42.48 | 5,707,900 | — | — |
| 2016-11-14 | $23.79 | $39.93 | 1,289,000 | — | — |
| 2016-11-11 | $24.50 | $41.12 | 1,480,900 | — | — |
| 2016-11-10 | $24.06 | $40.38 | 2,877,100 | — | — |
| 2016-11-09 | $22.21 | $37.27 | 1,351,100 | — | — |
| 2016-11-08 | $21.77 | $36.54 | 611,500 | — | — |
| 2016-11-07 | $21.53 | $36.13 | 909,700 | — | — |
| 2016-11-04 | $20.97 | $35.19 | 1,142,600 | — | — |
| 2016-11-03 | $20.77 | $34.86 | 984,000 | — | — |
| 2016-11-02 | $20.59 | $34.56 | 1,378,100 | — | — |
| 2016-11-01 | $21.03 | $35.29 | 1,442,800 | — | — |
| 2016-10-31 | $21.89 | $36.74 | 1,647,100 | — | — |
| 2016-10-28 | $22.61 | $37.95 | 799,200 | — | — |
| 2016-10-27 | $23.56 | $39.54 | 867,600 | — | — |
| 2016-10-26 | $23.14 | $38.83 | 945,800 | — | — |
| 2016-10-25 | $23.50 | $39.44 | 768,200 | — | — |
| 2016-10-24 | $24.03 | $40.33 | 948,700 | — | — |
| 2016-10-21 | $24.00 | $40.28 | 921,900 | — | — |
| 2016-10-20 | $23.96 | $40.21 | 1,277,800 | — | — |
| 2016-10-19 | $24.48 | $41.08 | 1,390,100 | — | — |
| 2016-10-18 | $23.62 | $39.64 | 1,702,000 | — | — |
| 2016-10-17 | $22.85 | $38.35 | 3,138,500 | — | — |
| 2016-10-14 | $22.45 | $37.68 | 823,200 | — | — |
| 2016-10-13 | $21.66 | $36.35 | 1,021,200 | — | — |
| 2016-10-12 | $22.15 | $37.17 | 981,400 | — | — |
| 2016-10-11 | $22.77 | $38.21 | 1,003,500 | — | — |
| 2016-10-10 | $22.94 | $38.50 | 612,600 | — | — |
| 2016-10-07 | $22.39 | $37.58 | 851,500 | — | — |
| 2016-10-06 | $22.52 | $37.79 | 1,132,800 | — | — |
| 2016-10-05 | $22.09 | $37.07 | 1,376,500 | — | — |
| 2016-10-04 | $21.14 | $35.48 | 841,500 | — | — |
| 2016-10-03 | $21.38 | $35.88 | 1,224,400 | — | — |
| 2016-09-30 | $21.20 | $35.58 | 1,403,500 | — | — |
| 2016-09-29 | $20.93 | $35.13 | 1,520,300 | — | — |
| 2016-09-28 | $21.58 | $36.22 | 2,578,100 | — | — |
| 2016-09-27 | $20.40 | $34.24 | 804,200 | — | — |
| 2016-09-26 | $20.26 | $34.00 | 1,176,100 | — | — |
| 2016-09-23 | $20.38 | $34.20 | 1,774,600 | — | — |
| 2016-09-22 | $21.33 | $35.80 | 1,198,600 | — | — |
| 2016-09-21 | $21.49 | $36.07 | 1,497,000 | — | — |
| 2016-09-20 | $21.29 | $35.73 | 629,300 | — | — |
| 2016-09-19 | $21.51 | $36.10 | 1,021,200 | — | — |
| 2016-09-16 | $21.36 | $35.85 | 1,143,800 | — | — |
| 2016-09-15 | $21.33 | $35.80 | 1,474,100 | — | — |
| 2016-09-14 | $20.95 | $35.16 | 843,500 | — | — |
| 2016-09-13 | $21.00 | $35.24 | 1,300,800 | — | — |
| 2016-09-12 | $21.84 | $36.65 | 1,634,100 | — | — |
| 2016-09-09 | $21.59 | $36.15 | 1,578,900 | — | — |
| 2016-09-08 | $22.78 | $38.14 | 2,230,500 | — | — |
| 2016-09-07 | $22.02 | $36.87 | 1,699,900 | — | — |
| 2016-09-06 | $21.89 | $36.65 | 1,191,300 | — | — |
| 2016-09-02 | $21.60 | $36.17 | 1,687,900 | — | — |
| 2016-09-01 | $20.36 | $34.09 | 1,857,000 | — | — |
| 2016-08-31 | $20.83 | $34.88 | 3,042,600 | — | — |
| 2016-08-30 | $20.25 | $33.91 | 1,712,800 | — | — |
| 2016-08-29 | $20.36 | $34.09 | 1,853,000 | — | — |
| 2016-08-26 | $20.18 | $33.79 | 948,500 | — | — |
| 2016-08-25 | $20.32 | $34.02 | 1,053,900 | — | — |
| 2016-08-24 | $20.12 | $33.69 | 1,897,100 | — | — |
| 2016-08-23 | $20.61 | $34.51 | 1,802,800 | — | — |
| 2016-08-22 | $20.04 | $33.55 | 1,169,800 | — | — |
| 2016-08-19 | $20.31 | $34.01 | 709,100 | — | — |
| 2016-08-18 | $20.63 | $34.54 | 1,422,500 | — | — |
| 2016-08-17 | $19.88 | $33.29 | 901,200 | — | — |
| 2016-08-16 | $19.94 | $33.39 | 995,100 | — | — |
| 2016-08-15 | $19.89 | $33.30 | 1,160,400 | — | — |
| 2016-08-12 | $19.03 | $31.86 | 807,100 | — | — |
| 2016-08-11 | $19.04 | $31.88 | 1,120,800 | — | — |
| 2016-08-10 | $18.62 | $31.18 | 1,099,500 | — | — |
| 2016-08-09 | $18.72 | $31.34 | 1,340,900 | — | — |
| 2016-08-08 | $18.96 | $31.75 | 1,919,500 | — | — |
| 2016-08-05 | $18.35 | $30.72 | 1,101,500 | — | — |
| 2016-08-04 | $17.93 | $30.02 | 1,520,500 | — | — |
| 2016-08-03 | $17.79 | $29.79 | 1,936,100 | — | — |
| 2016-08-02 | $16.55 | $27.71 | 1,866,500 | — | — |
| 2016-08-01 | $16.50 | $27.63 | 2,764,400 | — | — |
| 2016-07-29 | $16.96 | $28.40 | 1,008,400 | — | — |
| 2016-07-28 | $16.82 | $28.16 | 1,974,500 | — | — |
| 2016-07-27 | $17.64 | $29.54 | 2,101,400 | — | — |
| 2016-07-26 | $17.68 | $29.60 | 2,099,800 | — | — |
| 2016-07-25 | $17.41 | $29.15 | 6,524,100 | — | — |
| 2016-07-22 | $16.29 | $27.28 | 1,192,300 | — | — |
| 2016-07-21 | $16.16 | $27.06 | 1,816,200 | — | — |
| 2016-07-20 | $16.03 | $26.84 | 1,987,300 | — | — |
| 2016-07-19 | $15.68 | $26.25 | 1,156,100 | — | — |
| 2016-07-18 | $16.49 | $27.61 | 1,226,100 | — | — |
| 2016-07-15 | $16.71 | $27.98 | 1,223,500 | — | — |
| 2016-07-14 | $16.74 | $28.03 | 1,295,800 | — | — |
| 2016-07-13 | $16.89 | $28.28 | 1,952,900 | — | — |
| 2016-07-12 | $17.38 | $29.10 | 3,121,100 | — | — |
| 2016-07-11 | $16.54 | $27.69 | 1,596,000 | — | — |
| 2016-07-08 | $15.92 | $26.66 | 1,721,700 | — | — |
| 2016-07-07 | $15.22 | $25.48 | 1,591,100 | — | — |
| 2016-07-06 | $15.62 | $26.15 | 2,999,000 | — | — |
| 2016-07-05 | $15.58 | $26.09 | 1,916,700 | — | — |
| 2016-07-01 | $16.76 | $28.06 | 2,162,800 | — | — |
| 2016-06-30 | $15.50 | $25.95 | 2,263,000 | — | — |
| 2016-06-29 | $16.33 | $27.34 | 1,715,600 | — | — |
| 2016-06-28 | $15.18 | $25.42 | 2,663,600 | — | — |
| 2016-06-27 | $14.56 | $24.38 | 2,609,900 | — | — |
| 2016-06-24 | $16.80 | $28.13 | 10,067,200 | — | — |
| 2016-06-23 | $17.81 | $29.82 | 1,331,200 | — | — |
| 2016-06-22 | $16.89 | $28.28 | 1,563,200 | — | — |
| 2016-06-21 | $16.52 | $27.66 | 1,444,200 | — | — |
| 2016-06-20 | $16.88 | $28.26 | 2,594,800 | — | — |
| 2016-06-17 | $15.87 | $26.57 | 1,915,900 | — | — |
| 2016-06-16 | $15.08 | $25.25 | 2,533,900 | — | — |
| 2016-06-15 | $15.68 | $26.25 | 1,675,900 | — | — |
| 2016-06-14 | $15.88 | $26.59 | 2,317,300 | — | — |
| 2016-06-13 | $15.98 | $26.76 | 2,090,000 | — | — |
| 2016-06-10 | $16.99 | $28.36 | 1,836,600 | — | — |
| 2016-06-09 | $18.30 | $30.55 | 1,328,400 | — | — |
| 2016-06-08 | $18.54 | $30.95 | 1,691,200 | — | — |
| 2016-06-07 | $17.54 | $29.28 | 1,302,300 | — | — |
| 2016-06-06 | $17.01 | $28.40 | 1,287,000 | — | — |
| 2016-06-03 | $16.07 | $26.83 | 1,505,800 | — | — |
| 2016-06-02 | $16.46 | $27.48 | 1,074,800 | — | — |
| 2016-06-01 | $16.71 | $27.90 | 1,888,800 | — | — |
| 2016-05-31 | $17.40 | $29.05 | 1,514,700 | — | — |
| 2016-05-27 | $17.59 | $29.37 | 888,000 | — | — |
| 2016-05-26 | $17.58 | $29.35 | 1,216,700 | — | — |
| 2016-05-25 | $17.96 | $29.98 | 1,445,200 | — | — |
| 2016-05-24 | $17.07 | $28.50 | 1,191,000 | — | — |
| 2016-05-23 | $16.96 | $28.31 | 1,390,800 | — | — |
| 2016-05-20 | $17.35 | $28.96 | 1,357,500 | — | — |
| 2016-05-19 | $17.20 | $28.71 | 1,325,100 | — | — |
| 2016-05-18 | $16.83 | $28.10 | 1,178,100 | — | — |
| 2016-05-17 | $17.55 | $29.30 | 1,450,800 | — | — |
| 2016-05-16 | $17.32 | $28.91 | 1,240,500 | — | — |
| 2016-05-13 | $17.26 | $28.81 | 1,078,300 | — | — |
| 2016-05-12 | $17.61 | $29.40 | 1,122,400 | — | — |
| 2016-05-11 | $18.04 | $30.12 | 1,855,600 | — | — |
| 2016-05-10 | $18.35 | $30.63 | 2,015,900 | — | — |
| 2016-05-09 | $17.21 | $28.73 | 2,039,300 | — | — |
| 2016-05-06 | $16.23 | $27.09 | 1,314,600 | — | — |
| 2016-05-05 | $15.65 | $26.13 | 1,973,500 | — | — |
| 2016-05-04 | $16.27 | $27.16 | 2,316,800 | — | — |
| 2016-05-03 | $16.55 | $27.63 | 2,144,500 | — | — |
| 2016-05-02 | $17.08 | $28.51 | 3,019,400 | — | — |
| 2016-04-29 | $16.58 | $27.68 | 12,516,300 | — | — |
| 2016-04-28 | $21.60 | $36.06 | 1,442,100 | — | — |
| 2016-04-27 | $21.41 | $35.74 | 1,603,200 | — | — |
| 2016-04-26 | $21.85 | $36.48 | 2,296,500 | — | — |
| 2016-04-25 | $21.77 | $36.34 | 1,705,800 | — | — |
| 2016-04-22 | $23.64 | $39.47 | 2,106,300 | — | — |
| 2016-04-21 | $22.83 | $38.11 | 1,907,800 | — | — |
| 2016-04-20 | $23.30 | $38.90 | 2,809,200 | — | — |
| 2016-04-19 | $21.73 | $36.28 | 3,273,900 | — | — |
| 2016-04-18 | $19.45 | $32.47 | 1,191,000 | — | — |
| 2016-04-15 | $19.50 | $32.55 | 1,152,200 | — | — |
| 2016-04-14 | $20.52 | $34.26 | 1,462,900 | — | — |
| 2016-04-13 | $20.33 | $33.94 | 2,027,600 | — | — |
| 2016-04-12 | $19.30 | $32.22 | 1,719,700 | — | — |
| 2016-04-11 | $17.85 | $29.80 | 1,283,400 | — | — |
| 2016-04-08 | $17.60 | $29.38 | 1,323,500 | — | — |
| 2016-04-07 | $17.25 | $28.80 | 987,800 | — | — |
| 2016-04-06 | $17.55 | $29.30 | 979,500 | — | — |
| 2016-04-05 | $16.98 | $28.35 | 1,639,800 | — | — |
| 2016-04-04 | $17.11 | $28.56 | 1,380,000 | — | — |
| 2016-04-01 | $17.43 | $29.10 | 1,353,000 | — | — |
| 2016-03-31 | $17.97 | $30.00 | 1,296,600 | — | — |
| 2016-03-30 | $17.88 | $29.85 | 1,106,400 | — | — |
| 2016-03-29 | $17.61 | $29.40 | 1,446,500 | — | — |
| 2016-03-28 | $17.93 | $29.93 | 1,331,700 | — | — |
| 2016-03-24 | $18.44 | $30.78 | 1,428,900 | — | — |
| 2016-03-23 | $18.65 | $31.13 | 1,375,200 | — | — |
| 2016-03-22 | $20.41 | $34.07 | 1,173,500 | — | — |
| 2016-03-21 | $19.99 | $33.37 | 1,266,500 | — | — |
| 2016-03-18 | $20.23 | $33.77 | 1,796,600 | — | — |
| 2016-03-17 | $20.53 | $34.27 | 1,921,000 | — | — |
| 2016-03-16 | $19.60 | $32.72 | 1,205,900 | — | — |
| 2016-03-15 | $18.77 | $31.34 | 1,340,700 | — | — |
| 2016-03-14 | $18.84 | $31.45 | 1,164,400 | — | — |
| 2016-03-11 | $19.46 | $32.40 | 1,714,200 | — | — |
| 2016-03-10 | $17.81 | $29.66 | 1,731,600 | — | — |
| 2016-03-09 | $18.85 | $31.39 | 1,548,700 | — | — |
| 2016-03-08 | $17.65 | $29.39 | 2,871,500 | — | — |
| 2016-03-07 | $20.57 | $34.25 | 1,965,400 | — | — |
| 2016-03-04 | $19.93 | $33.19 | 2,933,900 | — | — |
| 2016-03-03 | $18.19 | $30.29 | 1,798,300 | — | — |
| 2016-03-02 | $18.40 | $30.64 | 2,001,100 | — | — |
| 2016-03-01 | $18.84 | $31.37 | 2,547,300 | — | — |
| 2016-02-29 | $18.33 | $30.52 | 3,995,700 | — | — |
| 2016-02-26 | $17.29 | $28.79 | 2,211,200 | — | — |
| 2016-02-25 | $16.15 | $26.89 | 1,117,900 | — | — |
| 2016-02-24 | $16.55 | $27.56 | 2,013,800 | — | — |
| 2016-02-23 | $16.15 | $26.89 | 998,500 | — | — |
| 2016-02-22 | $16.96 | $28.24 | 1,484,700 | — | — |
| 2016-02-19 | $15.75 | $26.23 | 1,174,100 | — | — |
| 2016-02-18 | $16.06 | $26.74 | 1,010,700 | — | — |
| 2016-02-17 | $16.61 | $27.66 | 1,543,100 | — | — |
| 2016-02-16 | $15.75 | $26.23 | 1,519,900 | — | — |
| 2016-02-12 | $15.62 | $26.01 | 1,900,000 | — | — |
| 2016-02-11 | $14.77 | $24.59 | 2,222,300 | — | — |
| 2016-02-10 | $14.60 | $24.31 | 1,654,000 | — | — |
| 2016-02-09 | $14.50 | $24.14 | 3,225,800 | — | — |
| 2016-02-08 | $15.93 | $26.53 | 1,691,200 | — | — |
| 2016-02-05 | $17.54 | $29.21 | 1,160,200 | — | — |
| 2016-02-04 | $18.04 | $30.04 | 1,847,200 | — | — |
| 2016-02-03 | $17.59 | $29.29 | 1,792,700 | — | — |
| 2016-02-02 | $16.92 | $28.17 | 1,791,700 | — | — |
| 2016-02-01 | $18.12 | $30.17 | 1,585,200 | — | — |
| 2016-01-29 | $18.62 | $31.00 | 2,094,100 | — | — |
| 2016-01-28 | $18.44 | $30.71 | 2,437,200 | — | — |
| 2016-01-27 | $18.58 | $30.94 | 3,196,300 | — | — |
| 2016-01-26 | $17.60 | $29.31 | 3,974,100 | — | — |
| 2016-01-25 | $17.50 | $29.14 | 9,380,600 | — | — |
| 2016-01-22 | $17.99 | $29.96 | 15,988,800 | — | — |
| 2016-01-21 | $11.94 | $19.88 | 3,067,300 | — | — |
| 2016-01-20 | $10.04 | $16.72 | 4,512,500 | — | — |
| 2016-01-19 | $12.39 | $20.63 | 1,942,800 | — | — |
| 2016-01-15 | $13.56 | $22.58 | 1,701,400 | — | — |
| 2016-01-14 | $14.44 | $24.04 | 1,238,400 | — | — |
| 2016-01-13 | $13.59 | $22.63 | 1,959,500 | — | — |
| 2016-01-12 | $14.56 | $24.24 | 2,013,100 | — | — |
| 2016-01-11 | $15.43 | $25.69 | 1,987,500 | — | — |
| 2016-01-08 | $15.91 | $26.49 | 1,490,600 | — | — |
| 2016-01-07 | $15.13 | $25.19 | 1,783,800 | — | — |
| 2016-01-06 | $16.01 | $26.66 | 1,784,400 | — | — |
| 2016-01-05 | $16.71 | $27.82 | 1,762,300 | — | — |
| 2016-01-04 | $17.07 | $28.42 | 2,471,800 | — | — |