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
- 1981-12-22 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 | $19.69 | $26.77 | 1,472,700 | — | — |
| 2016-12-29 | $19.96 | $27.13 | 3,422,100 | — | — |
| 2016-12-28 | $19.92 | $27.08 | 1,020,500 | — | — |
| 2016-12-27 | $20.14 | $27.38 | 928,800 | — | — |
| 2016-12-23 | $20.05 | $27.26 | 1,053,300 | — | — |
| 2016-12-22 | $20.02 | $27.21 | 3,749,100 | — | — |
| 2016-12-21 | $20.22 | $27.49 | 1,698,300 | — | — |
| 2016-12-20 | $19.99 | $27.17 | 1,782,800 | — | — |
| 2016-12-19 | $19.99 | $27.17 | 2,275,400 | — | — |
| 2016-12-16 | $20.07 | $27.28 | 4,530,000 | — | — |
| 2016-12-15 | $20.14 | $27.38 | 2,356,100 | — | — |
| 2016-12-14 | $20.12 | $27.35 | 3,410,000 | — | — |
| 2016-12-13 | $20.27 | $27.55 | 3,392,300 | — | — |
| 2016-12-12 | $19.86 | $27.00 | 1,752,300 | — | — |
| 2016-12-09 | $19.90 | $27.05 | 1,500,200 | — | — |
| 2016-12-08 | $19.87 | $27.01 | 2,144,200 | — | — |
| 2016-12-07 | $19.60 | $26.64 | 2,555,700 | — | — |
| 2016-12-06 | $18.96 | $25.77 | 1,580,400 | — | — |
| 2016-12-05 | $18.84 | $25.61 | 1,844,300 | — | — |
| 2016-12-02 | $18.63 | $25.33 | 2,067,800 | — | — |
| 2016-12-01 | $19.00 | $25.83 | 3,109,900 | — | — |
| 2016-11-30 | $18.49 | $25.14 | 1,650,300 | — | — |
| 2016-11-29 | $18.29 | $24.86 | 1,417,500 | — | — |
| 2016-11-28 | $18.25 | $24.81 | 1,986,200 | — | — |
| 2016-11-25 | $18.49 | $25.14 | 519,600 | — | — |
| 2016-11-23 | $18.42 | $25.04 | 2,023,800 | — | — |
| 2016-11-22 | $18.41 | $25.03 | 2,170,100 | — | — |
| 2016-11-21 | $18.16 | $24.69 | 1,895,100 | — | — |
| 2016-11-18 | $18.01 | $24.48 | 3,222,300 | — | — |
| 2016-11-17 | $18.04 | $24.52 | 3,836,300 | — | — |
| 2016-11-16 | $17.82 | $24.22 | 2,894,700 | — | — |
| 2016-11-15 | $17.33 | $23.56 | 1,100,900 | — | — |
| 2016-11-14 | $17.25 | $23.45 | 1,823,000 | — | — |
| 2016-11-11 | $17.19 | $23.37 | 2,352,900 | — | — |
| 2016-11-10 | $16.95 | $23.04 | 2,912,400 | — | — |
| 2016-11-09 | $16.74 | $22.76 | 2,731,500 | — | — |
| 2016-11-08 | $16.82 | $22.86 | 1,227,200 | — | — |
| 2016-11-07 | $16.80 | $22.84 | 1,816,900 | — | — |
| 2016-11-04 | $16.54 | $22.48 | 1,581,000 | — | — |
| 2016-11-03 | $16.48 | $22.40 | 1,338,300 | — | — |
| 2016-11-02 | $16.51 | $22.44 | 2,068,100 | — | — |
| 2016-11-01 | $16.58 | $22.54 | 1,415,300 | — | — |
| 2016-10-31 | $16.91 | $22.99 | 1,962,300 | — | — |
| 2016-10-28 | $16.77 | $22.80 | 2,326,400 | — | — |
| 2016-10-27 | $16.73 | $22.74 | 2,550,900 | — | — |
| 2016-10-26 | $16.96 | $23.06 | 2,532,500 | — | — |
| 2016-10-25 | $16.77 | $22.80 | 2,236,000 | — | — |
| 2016-10-24 | $17.04 | $23.16 | 1,983,800 | — | — |
| 2016-10-21 | $17.03 | $23.15 | 2,592,100 | — | — |
| 2016-10-20 | $17.06 | $23.19 | 5,223,000 | — | — |
| 2016-10-19 | $17.44 | $23.71 | 3,090,000 | — | — |
| 2016-10-18 | $17.27 | $23.48 | 1,519,900 | — | — |
| 2016-10-17 | $17.43 | $23.69 | 1,507,400 | — | — |
| 2016-10-14 | $17.45 | $23.72 | 1,614,600 | — | — |
| 2016-10-13 | $17.50 | $23.79 | 1,650,700 | — | — |
| 2016-10-12 | $17.72 | $24.09 | 1,403,500 | — | — |
| 2016-10-11 | $17.61 | $23.94 | 1,654,200 | — | — |
| 2016-10-10 | $17.72 | $24.09 | 898,400 | — | — |
| 2016-10-07 | $17.80 | $24.20 | 1,839,400 | — | — |
| 2016-10-06 | $17.91 | $24.35 | 1,610,600 | — | — |
| 2016-10-05 | $17.89 | $24.32 | 2,852,700 | — | — |
| 2016-10-04 | $17.51 | $23.68 | 1,818,800 | — | — |
| 2016-10-03 | $17.42 | $23.56 | 3,761,800 | — | — |
| 2016-09-30 | $17.56 | $23.75 | 2,503,000 | — | — |
| 2016-09-29 | $17.43 | $23.57 | 1,258,100 | — | — |
| 2016-09-28 | $17.64 | $23.86 | 1,086,400 | — | — |
| 2016-09-27 | $17.50 | $23.67 | 1,524,600 | — | — |
| 2016-09-26 | $17.44 | $23.59 | 1,166,300 | — | — |
| 2016-09-23 | $17.63 | $23.84 | 1,129,500 | — | — |
| 2016-09-22 | $17.71 | $23.95 | 2,051,700 | — | — |
| 2016-09-21 | $17.58 | $23.78 | 1,694,300 | — | — |
| 2016-09-20 | $17.39 | $23.52 | 969,100 | — | — |
| 2016-09-19 | $17.44 | $23.59 | 1,142,500 | — | — |
| 2016-09-16 | $17.42 | $23.56 | 2,338,700 | — | — |
| 2016-09-15 | $17.44 | $23.59 | 1,386,000 | — | — |
| 2016-09-14 | $17.31 | $23.41 | 1,597,300 | — | — |
| 2016-09-13 | $17.31 | $23.41 | 1,530,300 | — | — |
| 2016-09-12 | $17.51 | $23.68 | 2,603,600 | — | — |
| 2016-09-09 | $16.96 | $22.94 | 3,226,600 | — | — |
| 2016-09-08 | $17.58 | $23.78 | 3,105,800 | — | — |
| 2016-09-07 | $17.90 | $24.21 | 2,346,200 | — | — |
| 2016-09-06 | $17.71 | $23.95 | 4,223,100 | — | — |
| 2016-09-02 | $17.86 | $24.15 | 1,552,900 | — | — |
| 2016-09-01 | $17.73 | $23.98 | 1,460,700 | — | — |
| 2016-08-31 | $17.79 | $24.06 | 1,507,400 | — | — |
| 2016-08-30 | $17.86 | $24.15 | 1,793,000 | — | — |
| 2016-08-29 | $17.97 | $24.30 | 1,999,200 | — | — |
| 2016-08-26 | $17.88 | $24.18 | 1,507,400 | — | — |
| 2016-08-25 | $17.91 | $24.22 | 1,849,700 | — | — |
| 2016-08-24 | $17.91 | $24.22 | 1,682,000 | — | — |
| 2016-08-23 | $17.99 | $24.33 | 3,888,300 | — | — |
| 2016-08-22 | $18.04 | $24.40 | 1,381,900 | — | — |
| 2016-08-19 | $18.00 | $24.34 | 2,576,300 | — | — |
| 2016-08-18 | $18.03 | $24.38 | 2,052,400 | — | — |
| 2016-08-17 | $17.97 | $24.30 | 1,601,500 | — | — |
| 2016-08-16 | $18.06 | $24.42 | 1,451,200 | — | — |
| 2016-08-15 | $18.28 | $24.72 | 1,169,300 | — | — |
| 2016-08-12 | $18.08 | $24.45 | 936,800 | — | — |
| 2016-08-11 | $18.19 | $24.60 | 1,599,900 | — | — |
| 2016-08-10 | $18.04 | $24.40 | 2,741,900 | — | — |
| 2016-08-09 | $18.00 | $24.34 | 2,423,200 | — | — |
| 2016-08-08 | $17.92 | $24.24 | 2,222,400 | — | — |
| 2016-08-05 | $17.70 | $23.94 | 1,395,800 | — | — |
| 2016-08-04 | $17.35 | $23.46 | 1,282,600 | — | — |
| 2016-08-03 | $17.35 | $23.46 | 2,284,300 | — | — |
| 2016-08-02 | $17.14 | $23.18 | 2,703,300 | — | — |
| 2016-08-01 | $17.56 | $23.75 | 1,771,900 | — | — |
| 2016-07-29 | $17.67 | $23.90 | 2,243,300 | — | — |
| 2016-07-28 | $17.67 | $23.90 | 3,239,900 | — | — |
| 2016-07-27 | $18.19 | $24.60 | 4,938,800 | — | — |
| 2016-07-26 | $17.80 | $24.07 | 2,569,100 | — | — |
| 2016-07-25 | $17.62 | $23.83 | 4,275,600 | — | — |
| 2016-07-22 | $17.60 | $23.80 | 6,357,700 | — | — |
| 2016-07-21 | $16.35 | $22.11 | 2,821,200 | — | — |
| 2016-07-20 | $16.19 | $21.90 | 1,563,500 | — | — |
| 2016-07-19 | $16.06 | $21.72 | 1,231,600 | — | — |
| 2016-07-18 | $16.15 | $21.84 | 1,042,000 | — | — |
| 2016-07-15 | $16.09 | $21.76 | 1,473,400 | — | — |
| 2016-07-14 | $16.08 | $21.75 | 2,518,800 | — | — |
| 2016-07-13 | $15.88 | $21.48 | 1,954,300 | — | — |
| 2016-07-12 | $15.93 | $21.54 | 1,969,300 | — | — |
| 2016-07-11 | $15.65 | $21.17 | 2,185,400 | — | — |
| 2016-07-08 | $15.42 | $20.85 | 3,333,200 | — | — |
| 2016-07-07 | $15.06 | $20.37 | 2,509,500 | — | — |
| 2016-07-06 | $15.00 | $20.29 | 4,284,300 | — | — |
| 2016-07-05 | $14.95 | $20.22 | 2,262,000 | — | — |
| 2016-07-01 | $15.45 | $20.77 | 3,130,000 | — | — |
| 2016-06-30 | $15.45 | $20.77 | 2,840,600 | — | — |
| 2016-06-29 | $15.54 | $20.89 | 3,496,000 | — | — |
| 2016-06-28 | $14.98 | $20.14 | 5,414,800 | — | — |
| 2016-06-27 | $14.71 | $19.78 | 3,115,000 | — | — |
| 2016-06-24 | $15.42 | $20.73 | 4,959,000 | — | — |
| 2016-06-23 | $16.29 | $21.90 | 1,282,100 | — | — |
| 2016-06-22 | $15.98 | $21.49 | 1,039,500 | — | — |
| 2016-06-21 | $16.01 | $21.53 | 1,270,900 | — | — |
| 2016-06-20 | $16.19 | $21.77 | 1,293,900 | — | — |
| 2016-06-17 | $15.85 | $21.31 | 2,324,800 | — | — |
| 2016-06-16 | $15.86 | $21.32 | 1,709,800 | — | — |
| 2016-06-15 | $15.90 | $21.38 | 1,736,400 | — | — |
| 2016-06-14 | $15.67 | $21.07 | 1,271,000 | — | — |
| 2016-06-13 | $15.74 | $21.16 | 1,309,100 | — | — |
| 2016-06-10 | $15.98 | $21.49 | 1,685,700 | — | — |
| 2016-06-09 | $16.28 | $21.89 | 1,771,600 | — | — |
| 2016-06-08 | $16.43 | $22.09 | 1,389,500 | — | — |
| 2016-06-07 | $16.46 | $22.13 | 1,597,500 | — | — |
| 2016-06-06 | $16.42 | $22.08 | 1,656,000 | — | — |
| 2016-06-03 | $16.36 | $22.00 | 1,536,300 | — | — |
| 2016-06-02 | $16.58 | $22.29 | 1,976,700 | — | — |
| 2016-06-01 | $16.27 | $21.88 | 2,215,600 | — | — |
| 2016-05-31 | $16.58 | $22.29 | 2,051,300 | — | — |
| 2016-05-27 | $16.43 | $22.09 | 1,573,900 | — | — |
| 2016-05-26 | $16.36 | $22.00 | 1,501,000 | — | — |
| 2016-05-25 | $16.28 | $21.89 | 3,500,400 | — | — |
| 2016-05-24 | $15.73 | $21.15 | 3,436,000 | — | — |
| 2016-05-23 | $15.58 | $20.95 | 3,066,700 | — | — |
| 2016-05-20 | $15.86 | $21.32 | 2,043,800 | — | — |
| 2016-05-19 | $15.74 | $21.16 | 2,616,800 | — | — |
| 2016-05-18 | $16.01 | $21.53 | 4,098,000 | — | — |
| 2016-05-17 | $15.93 | $21.42 | 2,025,900 | — | — |
| 2016-05-16 | $16.18 | $21.75 | 1,711,000 | — | — |
| 2016-05-13 | $16.22 | $21.81 | 3,021,600 | — | — |
| 2016-05-12 | $16.32 | $21.94 | 1,772,200 | — | — |
| 2016-05-11 | $16.22 | $21.81 | 1,496,200 | — | — |
| 2016-05-10 | $16.25 | $21.85 | 1,070,400 | — | — |
| 2016-05-09 | $16.08 | $21.62 | 1,440,400 | — | — |
| 2016-05-06 | $16.08 | $21.62 | 1,346,900 | — | — |
| 2016-05-05 | $16.11 | $21.66 | 1,366,000 | — | — |
| 2016-05-04 | $16.07 | $21.61 | 2,156,100 | — | — |
| 2016-05-03 | $16.27 | $21.88 | 2,099,900 | — | — |
| 2016-05-02 | $16.22 | $21.81 | 3,375,100 | — | — |
| 2016-04-29 | $16.04 | $21.57 | 1,700,500 | — | — |
| 2016-04-28 | $16.09 | $21.63 | 2,055,900 | — | — |
| 2016-04-27 | $16.19 | $21.77 | 1,807,000 | — | — |
| 2016-04-26 | $16.22 | $21.81 | 1,784,600 | — | — |
| 2016-04-25 | $16.02 | $21.54 | 1,947,000 | — | — |
| 2016-04-22 | $15.86 | $21.32 | 3,117,200 | — | — |
| 2016-04-21 | $15.99 | $21.50 | 3,193,700 | — | — |
| 2016-04-20 | $16.06 | $21.59 | 2,581,800 | — | — |
| 2016-04-19 | $16.08 | $21.62 | 2,969,300 | — | — |
| 2016-04-18 | $15.58 | $20.95 | 1,874,500 | — | — |
| 2016-04-15 | $15.60 | $20.97 | 992,300 | — | — |
| 2016-04-14 | $15.67 | $21.07 | 1,038,600 | — | — |
| 2016-04-13 | $15.64 | $21.03 | 2,321,500 | — | — |
| 2016-04-12 | $15.23 | $20.48 | 1,615,100 | — | — |
| 2016-04-11 | $15.02 | $20.19 | 1,332,700 | — | — |
| 2016-04-08 | $14.96 | $20.11 | 1,632,000 | — | — |
| 2016-04-07 | $14.91 | $20.05 | 3,000,400 | — | — |
| 2016-04-06 | $15.13 | $20.34 | 2,156,300 | — | — |
| 2016-04-05 | $15.06 | $20.25 | 1,957,700 | — | — |
| 2016-04-04 | $15.19 | $20.31 | 2,258,300 | — | — |
| 2016-04-01 | $15.46 | $20.67 | 2,731,300 | — | — |
| 2016-03-31 | $15.69 | $20.98 | 2,302,400 | — | — |
| 2016-03-30 | $15.80 | $21.12 | 2,668,300 | — | — |
| 2016-03-29 | $15.70 | $20.99 | 2,199,500 | — | — |
| 2016-03-28 | $15.44 | $20.64 | 1,855,800 | — | — |
| 2016-03-24 | $15.43 | $20.63 | 1,276,300 | — | — |
| 2016-03-23 | $15.42 | $20.62 | 1,255,700 | — | — |
| 2016-03-22 | $15.66 | $20.94 | 1,688,200 | — | — |
| 2016-03-21 | $15.84 | $21.18 | 1,308,900 | — | — |
| 2016-03-18 | $15.80 | $21.12 | 3,126,600 | — | — |
| 2016-03-17 | $15.76 | $21.07 | 1,756,800 | — | — |
| 2016-03-16 | $15.76 | $21.07 | 2,354,100 | — | — |
| 2016-03-15 | $15.59 | $20.84 | 1,569,400 | — | — |
| 2016-03-14 | $15.51 | $20.74 | 1,590,000 | — | — |
| 2016-03-11 | $15.62 | $20.88 | 1,265,900 | — | — |
| 2016-03-10 | $15.39 | $20.58 | 1,339,400 | — | — |
| 2016-03-09 | $15.56 | $20.80 | 1,682,400 | — | — |
| 2016-03-08 | $15.41 | $20.60 | 1,660,800 | — | — |
| 2016-03-07 | $15.72 | $21.02 | 1,946,500 | — | — |
| 2016-03-04 | $15.68 | $20.96 | 3,481,900 | — | — |
| 2016-03-03 | $15.47 | $20.68 | 2,288,400 | — | — |
| 2016-03-02 | $15.05 | $20.12 | 1,706,600 | — | — |
| 2016-03-01 | $14.96 | $20.00 | 1,652,500 | — | — |
| 2016-02-29 | $14.56 | $19.47 | 2,029,900 | — | — |
| 2016-02-26 | $14.48 | $19.36 | 1,618,300 | — | — |
| 2016-02-25 | $14.28 | $19.09 | 2,415,200 | — | — |
| 2016-02-24 | $14.34 | $19.17 | 2,211,300 | — | — |
| 2016-02-23 | $14.36 | $19.20 | 1,676,500 | — | — |
| 2016-02-22 | $14.70 | $19.65 | 1,470,300 | — | — |
| 2016-02-19 | $14.56 | $19.47 | 1,519,900 | — | — |
| 2016-02-18 | $14.56 | $19.47 | 1,721,000 | — | — |
| 2016-02-17 | $14.57 | $19.48 | 2,162,000 | — | — |
| 2016-02-16 | $14.19 | $18.97 | 2,184,500 | — | — |
| 2016-02-12 | $13.99 | $18.70 | 2,303,500 | — | — |
| 2016-02-11 | $13.61 | $18.20 | 4,684,100 | — | — |
| 2016-02-10 | $13.55 | $18.12 | 4,394,500 | — | — |
| 2016-02-09 | $13.52 | $18.08 | 4,525,900 | — | — |
| 2016-02-08 | $13.31 | $17.80 | 3,955,100 | — | — |
| 2016-02-05 | $13.33 | $17.82 | 3,483,500 | — | — |
| 2016-02-04 | $13.62 | $18.21 | 3,344,000 | — | — |
| 2016-02-03 | $13.71 | $18.33 | 4,596,800 | — | — |
| 2016-02-02 | $13.72 | $18.34 | 4,181,900 | — | — |
| 2016-02-01 | $13.86 | $18.53 | 3,602,900 | — | — |
| 2016-01-29 | $13.69 | $18.30 | 5,994,000 | — | — |
| 2016-01-28 | $13.37 | $17.88 | 8,273,000 | — | — |
| 2016-01-27 | $13.34 | $17.84 | 8,307,500 | — | — |
| 2016-01-26 | $13.91 | $18.60 | 4,509,000 | — | — |
| 2016-01-25 | $13.45 | $17.98 | 2,711,800 | — | — |
| 2016-01-22 | $13.64 | $18.24 | 3,544,000 | — | — |
| 2016-01-21 | $13.36 | $17.86 | 3,532,500 | — | — |
| 2016-01-20 | $13.48 | $18.02 | 3,414,600 | — | — |
| 2016-01-19 | $13.59 | $18.17 | 4,700,200 | — | — |
| 2016-01-15 | $13.41 | $17.93 | 4,485,700 | — | — |
| 2016-01-14 | $13.60 | $18.18 | 6,131,400 | — | — |
| 2016-01-13 | $13.74 | $18.37 | 4,035,200 | — | — |
| 2016-01-12 | $14.28 | $19.09 | 3,504,200 | — | — |
| 2016-01-11 | $14.19 | $18.97 | 6,170,400 | — | — |
| 2016-01-08 | $14.06 | $18.80 | 5,629,500 | — | — |
| 2016-01-07 | $14.14 | $18.91 | 3,752,700 | — | — |
| 2016-01-06 | $14.63 | $19.56 | 4,001,400 | — | — |
| 2016-01-05 | $15.24 | $20.38 | 2,945,600 | — | — |
| 2016-01-04 | $15.76 | $20.96 | 2,189,700 | — | — |