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 | $20.81 | $42.29 | 1,556,383 | — | — |
| 2016-12-29 | $20.77 | $42.20 | 805,002 | — | — |
| 2016-12-28 | $20.79 | $42.24 | 1,120,591 | — | — |
| 2016-12-27 | $21.03 | $42.73 | 1,030,774 | — | — |
| 2016-12-23 | $21.07 | $42.82 | 1,186,837 | — | — |
| 2016-12-22 | $21.04 | $42.75 | 1,597,940 | — | — |
| 2016-12-21 | $21.29 | $43.26 | 1,085,290 | — | — |
| 2016-12-20 | $21.39 | $43.46 | 1,278,776 | — | — |
| 2016-12-19 | $20.93 | $42.53 | 1,263,248 | — | — |
| 2016-12-16 | $21.00 | $42.67 | 3,158,568 | — | — |
| 2016-12-15 | $21.12 | $42.91 | 1,581,630 | — | — |
| 2016-12-14 | $21.05 | $42.78 | 1,988,823 | — | — |
| 2016-12-13 | $21.03 | $42.73 | 1,936,095 | — | — |
| 2016-12-12 | $21.38 | $43.44 | 1,531,582 | — | — |
| 2016-12-09 | $21.48 | $43.54 | 1,979,327 | — | — |
| 2016-12-08 | $21.40 | $43.38 | 2,075,400 | — | — |
| 2016-12-07 | $20.96 | $42.47 | 2,578,331 | — | — |
| 2016-12-06 | $20.57 | $41.69 | 2,647,035 | — | — |
| 2016-12-05 | $20.55 | $41.65 | 2,830,802 | — | — |
| 2016-12-02 | $20.19 | $40.91 | 2,301,284 | — | — |
| 2016-12-01 | $20.38 | $41.31 | 3,341,106 | — | — |
| 2016-11-30 | $19.71 | $39.95 | 2,702,779 | — | — |
| 2016-11-29 | $19.09 | $38.70 | 1,483,769 | — | — |
| 2016-11-28 | $18.89 | $38.28 | 1,234,538 | — | — |
| 2016-11-25 | $19.11 | $38.73 | 562,027 | — | — |
| 2016-11-23 | $19.07 | $38.64 | 1,768,525 | — | — |
| 2016-11-22 | $18.83 | $38.15 | 1,181,810 | — | — |
| 2016-11-21 | $18.85 | $38.21 | 1,572,134 | — | — |
| 2016-11-18 | $18.79 | $38.08 | 1,380,994 | — | — |
| 2016-11-17 | $18.60 | $37.70 | 1,391,830 | — | — |
| 2016-11-16 | $18.57 | $37.64 | 1,423,444 | — | — |
| 2016-11-15 | $18.68 | $37.86 | 1,790,421 | — | — |
| 2016-11-14 | $18.58 | $37.66 | 3,253,747 | — | — |
| 2016-11-11 | $18.60 | $37.70 | 3,794,549 | — | — |
| 2016-11-10 | $18.08 | $36.65 | 4,338,143 | — | — |
| 2016-11-09 | $17.59 | $35.65 | 3,955,639 | — | — |
| 2016-11-08 | $16.84 | $34.13 | 3,205,375 | — | — |
| 2016-11-07 | $16.70 | $33.85 | 2,844,766 | — | — |
| 2016-11-04 | $16.03 | $32.49 | 1,954,527 | — | — |
| 2016-11-03 | $16.20 | $32.84 | 1,959,331 | — | — |
| 2016-11-02 | $16.40 | $33.24 | 1,525,327 | — | — |
| 2016-11-01 | $16.63 | $33.71 | 1,613,133 | — | — |
| 2016-10-31 | $16.71 | $33.87 | 1,647,094 | — | — |
| 2016-10-28 | $16.75 | $33.94 | 1,839,686 | — | — |
| 2016-10-27 | $16.75 | $33.94 | 1,594,812 | — | — |
| 2016-10-26 | $16.83 | $34.11 | 2,423,833 | — | — |
| 2016-10-25 | $16.70 | $33.85 | 1,407,916 | — | — |
| 2016-10-24 | $16.86 | $34.16 | 1,592,243 | — | — |
| 2016-10-21 | $16.79 | $34.03 | 1,246,156 | — | — |
| 2016-10-20 | $16.83 | $34.11 | 1,948,160 | — | — |
| 2016-10-19 | $16.83 | $34.11 | 1,908,166 | — | — |
| 2016-10-18 | $16.97 | $34.40 | 1,704,961 | — | — |
| 2016-10-17 | $16.68 | $33.80 | 1,855,214 | — | — |
| 2016-10-14 | $16.98 | $34.42 | 2,008,820 | — | — |
| 2016-10-13 | $16.92 | $34.29 | 2,170,580 | — | — |
| 2016-10-12 | $17.37 | $35.20 | 2,935,366 | — | — |
| 2016-10-11 | $17.25 | $34.96 | 2,794,943 | — | — |
| 2016-10-10 | $17.46 | $35.39 | 1,972,625 | — | — |
| 2016-10-07 | $17.50 | $35.47 | 4,545,817 | — | — |
| 2016-10-06 | $17.50 | $35.47 | 3,027,975 | — | — |
| 2016-10-05 | $17.28 | $35.01 | 2,711,270 | — | — |
| 2016-10-04 | $16.88 | $34.22 | 1,592,354 | — | — |
| 2016-10-03 | $16.95 | $34.36 | 1,195,550 | — | — |
| 2016-09-30 | $17.04 | $34.54 | 3,406,458 | — | — |
| 2016-09-29 | $16.78 | $34.00 | 2,687,028 | — | — |
| 2016-09-28 | $16.88 | $34.22 | 1,459,975 | — | — |
| 2016-09-27 | $16.79 | $34.03 | 1,273,302 | — | — |
| 2016-09-26 | $16.66 | $33.76 | 1,651,674 | — | — |
| 2016-09-23 | $16.86 | $34.18 | 1,544,429 | — | — |
| 2016-09-22 | $17.07 | $34.60 | 1,296,986 | — | — |
| 2016-09-21 | $17.14 | $34.74 | 2,064,676 | — | — |
| 2016-09-20 | $16.94 | $34.32 | 1,599,616 | — | — |
| 2016-09-19 | $16.97 | $34.40 | 1,050,994 | — | — |
| 2016-09-16 | $16.98 | $34.42 | 2,895,484 | — | — |
| 2016-09-15 | $17.08 | $34.61 | 1,166,617 | — | — |
| 2016-09-14 | $16.87 | $34.08 | 1,240,571 | — | — |
| 2016-09-13 | $17.02 | $34.37 | 1,834,659 | — | — |
| 2016-09-12 | $17.35 | $35.04 | 2,246,656 | — | — |
| 2016-09-09 | $16.99 | $34.32 | 1,776,234 | — | — |
| 2016-09-08 | $17.43 | $35.20 | 1,923,583 | — | — |
| 2016-09-07 | $17.19 | $34.72 | 1,385,462 | — | — |
| 2016-09-06 | $16.86 | $34.07 | 1,690,662 | — | — |
| 2016-09-02 | $17.03 | $34.41 | 1,120,815 | — | — |
| 2016-09-01 | $16.91 | $34.16 | 1,529,683 | — | — |
| 2016-08-31 | $17.14 | $34.63 | 2,295,698 | — | — |
| 2016-08-30 | $17.09 | $34.52 | 1,530,354 | — | — |
| 2016-08-29 | $17.04 | $34.43 | 1,464,555 | — | — |
| 2016-08-26 | $16.85 | $34.03 | 1,171,309 | — | — |
| 2016-08-25 | $16.86 | $34.05 | 1,005,080 | — | — |
| 2016-08-24 | $16.62 | $33.58 | 1,637,263 | — | — |
| 2016-08-23 | $16.72 | $33.78 | 1,193,204 | — | — |
| 2016-08-22 | $16.69 | $33.70 | 1,094,674 | — | — |
| 2016-08-19 | $16.74 | $33.81 | 1,165,723 | — | — |
| 2016-08-18 | $16.88 | $34.10 | 1,241,129 | — | — |
| 2016-08-17 | $16.86 | $34.05 | 952,240 | — | — |
| 2016-08-16 | $16.85 | $34.03 | 1,191,640 | — | — |
| 2016-08-15 | $16.94 | $34.21 | 1,554,484 | — | — |
| 2016-08-12 | $16.70 | $33.74 | 1,235,990 | — | — |
| 2016-08-11 | $16.81 | $33.96 | 1,285,256 | — | — |
| 2016-08-10 | $16.86 | $34.05 | 1,820,919 | — | — |
| 2016-08-09 | $16.83 | $33.99 | 1,796,342 | — | — |
| 2016-08-08 | $16.84 | $34.01 | 2,551,744 | — | — |
| 2016-08-05 | $16.88 | $34.10 | 2,772,935 | — | — |
| 2016-08-04 | $16.69 | $33.72 | 2,067,022 | — | — |
| 2016-08-03 | $16.11 | $32.55 | 1,643,966 | — | — |
| 2016-08-02 | $15.93 | $32.18 | 2,101,206 | — | — |
| 2016-08-01 | $16.18 | $32.69 | 2,377,695 | — | — |
| 2016-07-29 | $16.35 | $33.02 | 1,229,958 | — | — |
| 2016-07-28 | $16.24 | $32.80 | 767,579 | — | — |
| 2016-07-27 | $16.26 | $32.85 | 1,259,003 | — | — |
| 2016-07-26 | $16.22 | $32.76 | 859,965 | — | — |
| 2016-07-25 | $16.24 | $32.80 | 881,302 | — | — |
| 2016-07-22 | $16.26 | $32.84 | 712,504 | — | — |
| 2016-07-21 | $16.18 | $32.69 | 1,242,470 | — | — |
| 2016-07-20 | $16.14 | $32.60 | 1,108,973 | — | — |
| 2016-07-19 | $16.04 | $32.40 | 1,089,088 | — | — |
| 2016-07-18 | $16.06 | $32.44 | 736,969 | — | — |
| 2016-07-15 | $15.96 | $32.24 | 1,429,700 | — | — |
| 2016-07-14 | $15.99 | $32.29 | 1,283,245 | — | — |
| 2016-07-13 | $15.92 | $32.17 | 1,365,577 | — | — |
| 2016-07-12 | $15.75 | $31.81 | 1,903,363 | — | — |
| 2016-07-11 | $15.58 | $31.48 | 1,349,267 | — | — |
| 2016-07-08 | $15.63 | $31.57 | 3,071,990 | — | — |
| 2016-07-07 | $15.37 | $31.05 | 2,061,883 | — | — |
| 2016-07-06 | $15.43 | $31.17 | 2,746,124 | — | — |
| 2016-07-05 | $15.11 | $30.52 | 1,512,591 | — | — |
| 2016-07-01 | $15.64 | $31.59 | 2,301,619 | — | — |
| 2016-06-30 | $15.51 | $31.33 | 3,312,396 | — | — |
| 2016-06-29 | $14.94 | $30.18 | 2,491,977 | — | — |
| 2016-06-28 | $14.50 | $29.29 | 3,285,585 | — | — |
| 2016-06-27 | $14.01 | $28.30 | 3,754,444 | — | — |
| 2016-06-24 | $14.57 | $29.44 | 4,547,158 | — | — |
| 2016-06-23 | $16.09 | $32.51 | 3,019,932 | — | — |
| 2016-06-22 | $15.35 | $31.01 | 1,321,674 | — | — |
| 2016-06-21 | $15.24 | $30.79 | 1,703,620 | — | — |
| 2016-06-20 | $15.30 | $30.90 | 1,594,589 | — | — |
| 2016-06-17 | $15.24 | $30.79 | 2,239,171 | — | — |
| 2016-06-16 | $15.12 | $30.54 | 1,851,863 | — | — |
| 2016-06-15 | $15.18 | $30.67 | 1,838,122 | — | — |
| 2016-06-14 | $15.06 | $30.41 | 2,326,754 | — | — |
| 2016-06-13 | $15.43 | $31.17 | 1,990,499 | — | — |
| 2016-06-10 | $15.50 | $31.32 | 1,887,723 | — | — |
| 2016-06-09 | $15.84 | $31.99 | 1,883,925 | — | — |
| 2016-06-08 | $16.11 | $32.43 | 2,218,058 | — | — |
| 2016-06-07 | $16.06 | $32.32 | 1,952,181 | — | — |
| 2016-06-06 | $15.92 | $32.05 | 1,718,701 | — | — |
| 2016-06-03 | $15.72 | $31.64 | 2,385,515 | — | — |
| 2016-06-02 | $16.14 | $32.49 | 2,088,918 | — | — |
| 2016-06-01 | $16.19 | $32.59 | 2,884,760 | — | — |
| 2016-05-31 | $16.20 | $32.61 | 3,917,656 | — | — |
| 2016-05-27 | $16.09 | $32.38 | 1,446,792 | — | — |
| 2016-05-26 | $16.01 | $32.23 | 1,599,057 | — | — |
| 2016-05-25 | $16.02 | $32.25 | 1,509,017 | — | — |
| 2016-05-24 | $15.92 | $32.04 | 1,673,681 | — | — |
| 2016-05-23 | $15.64 | $31.48 | 1,512,926 | — | — |
| 2016-05-20 | $15.84 | $31.87 | 2,985,301 | — | — |
| 2016-05-19 | $15.92 | $32.05 | 2,767,461 | — | — |
| 2016-05-18 | $15.83 | $31.86 | 2,248,890 | — | — |
| 2016-05-17 | $15.64 | $31.48 | 2,174,490 | — | — |
| 2016-05-16 | $15.68 | $31.57 | 1,913,640 | — | — |
| 2016-05-13 | $15.66 | $31.51 | 1,981,450 | — | — |
| 2016-05-12 | $15.73 | $31.66 | 2,769,695 | — | — |
| 2016-05-11 | $15.83 | $31.86 | 3,323,344 | — | — |
| 2016-05-10 | $15.85 | $31.91 | 3,999,318 | — | — |
| 2016-05-09 | $14.97 | $30.13 | 2,017,757 | — | — |
| 2016-05-06 | $15.19 | $30.58 | 2,774,276 | — | — |
| 2016-05-05 | $14.84 | $29.87 | 2,966,533 | — | — |
| 2016-05-04 | $14.52 | $29.23 | 1,593,471 | — | — |
| 2016-05-03 | $14.74 | $29.68 | 2,230,346 | — | — |
| 2016-05-02 | $15.15 | $30.50 | 2,181,974 | — | — |
| 2016-04-29 | $14.93 | $30.05 | 1,837,452 | — | — |
| 2016-04-28 | $15.17 | $30.54 | 1,330,053 | — | — |
| 2016-04-27 | $15.52 | $31.24 | 1,116,458 | — | — |
| 2016-04-26 | $15.50 | $31.19 | 1,531,694 | — | — |
| 2016-04-25 | $15.12 | $30.43 | 1,518,624 | — | — |
| 2016-04-22 | $15.23 | $30.65 | 1,332,845 | — | — |
| 2016-04-21 | $15.18 | $30.56 | 1,353,065 | — | — |
| 2016-04-20 | $15.22 | $30.63 | 1,644,524 | — | — |
| 2016-04-19 | $15.20 | $30.59 | 1,799,581 | — | — |
| 2016-04-18 | $15.12 | $30.43 | 1,495,611 | — | — |
| 2016-04-15 | $15.09 | $30.38 | 1,424,897 | — | — |
| 2016-04-14 | $15.13 | $30.45 | 2,812,035 | — | — |
| 2016-04-13 | $14.93 | $30.05 | 2,900,846 | — | — |
| 2016-04-12 | $14.38 | $28.94 | 2,268,328 | — | — |
| 2016-04-11 | $14.03 | $28.23 | 2,500,803 | — | — |
| 2016-04-08 | $13.80 | $27.78 | 1,468,912 | — | — |
| 2016-04-07 | $13.90 | $27.98 | 2,164,659 | — | — |
| 2016-04-06 | $14.47 | $29.12 | 1,995,526 | — | — |
| 2016-04-05 | $14.30 | $28.79 | 2,513,538 | — | — |
| 2016-04-04 | $14.38 | $28.94 | 1,870,854 | — | — |
| 2016-04-01 | $14.53 | $29.24 | 2,804,997 | — | — |
| 2016-03-31 | $14.47 | $29.14 | 2,329,324 | — | — |
| 2016-03-30 | $14.26 | $28.70 | 2,007,479 | — | — |
| 2016-03-29 | $14.18 | $28.54 | 2,043,339 | — | — |
| 2016-03-28 | $14.21 | $28.59 | 1,947,601 | — | — |
| 2016-03-24 | $14.35 | $28.88 | 2,173,037 | — | — |
| 2016-03-23 | $14.32 | $28.83 | 2,525,938 | — | — |
| 2016-03-22 | $14.62 | $29.42 | 2,325,190 | — | — |
| 2016-03-21 | $14.82 | $29.84 | 2,243,752 | — | — |
| 2016-03-18 | $14.88 | $29.95 | 5,742,150 | — | — |
| 2016-03-17 | $14.13 | $28.45 | 5,278,430 | — | — |
| 2016-03-16 | $13.59 | $27.35 | 4,633,512 | — | — |
| 2016-03-15 | $13.00 | $26.16 | 4,641,890 | — | — |
| 2016-03-14 | $13.78 | $27.73 | 2,693,954 | — | — |
| 2016-03-11 | $13.66 | $27.50 | 4,710,929 | — | — |
| 2016-03-10 | $13.50 | $27.17 | 4,284,968 | — | — |
| 2016-03-09 | $13.60 | $27.26 | 1,916,657 | — | — |
| 2016-03-08 | $13.81 | $27.69 | 2,064,117 | — | — |
| 2016-03-07 | $14.19 | $28.44 | 2,914,475 | — | — |
| 2016-03-04 | $14.04 | $28.15 | 1,715,015 | — | — |
| 2016-03-03 | $13.96 | $27.97 | 1,602,185 | — | — |
| 2016-03-02 | $13.94 | $27.94 | 2,204,429 | — | — |
| 2016-03-01 | $13.66 | $27.38 | 2,712,275 | — | — |
| 2016-02-29 | $12.93 | $25.93 | 2,923,524 | — | — |
| 2016-02-26 | $13.28 | $26.61 | 2,540,684 | — | — |
| 2016-02-25 | $13.09 | $26.23 | 2,736,964 | — | — |
| 2016-02-24 | $13.09 | $26.23 | 2,973,683 | — | — |
| 2016-02-23 | $13.21 | $26.48 | 1,987,371 | — | — |
| 2016-02-22 | $13.46 | $26.99 | 3,032,891 | — | — |
| 2016-02-19 | $13.21 | $26.48 | 2,220,739 | — | — |
| 2016-02-18 | $13.41 | $26.88 | 2,033,620 | — | — |
| 2016-02-17 | $13.63 | $27.33 | 3,285,250 | — | — |
| 2016-02-16 | $13.24 | $26.54 | 2,153,823 | — | — |
| 2016-02-12 | $13.23 | $26.52 | 2,695,518 | — | — |
| 2016-02-11 | $13.08 | $26.22 | 3,031,215 | — | — |
| 2016-02-10 | $13.36 | $26.77 | 1,896,213 | — | — |
| 2016-02-09 | $13.39 | $26.84 | 2,747,911 | — | — |
| 2016-02-08 | $13.83 | $27.72 | 2,671,388 | — | — |
| 2016-02-05 | $14.35 | $28.76 | 2,904,198 | — | — |
| 2016-02-04 | $14.69 | $29.44 | 2,141,870 | — | — |
| 2016-02-03 | $14.66 | $29.39 | 2,105,786 | — | — |
| 2016-02-02 | $14.31 | $28.69 | 2,699,205 | — | — |
| 2016-02-01 | $14.81 | $29.70 | 1,997,425 | — | — |
| 2016-01-29 | $14.82 | $29.71 | 3,207,498 | — | — |
| 2016-01-28 | $14.48 | $29.03 | 2,107,685 | — | — |
| 2016-01-27 | $14.51 | $29.09 | 6,647,694 | — | — |
| 2016-01-26 | $14.63 | $29.32 | 3,870,178 | — | — |
| 2016-01-25 | $14.75 | $29.57 | 2,553,755 | — | — |
| 2016-01-22 | $15.07 | $30.20 | 2,203,200 | — | — |
| 2016-01-21 | $14.77 | $29.61 | 3,104,722 | — | — |
| 2016-01-20 | $14.57 | $29.21 | 9,276,743 | — | — |
| 2016-01-19 | $14.27 | $28.60 | 5,417,289 | — | — |
| 2016-01-15 | $14.09 | $28.24 | 3,984,125 | — | — |
| 2016-01-14 | $14.43 | $28.92 | 3,614,133 | — | — |
| 2016-01-13 | $13.79 | $27.63 | 2,856,161 | — | — |
| 2016-01-12 | $14.03 | $28.12 | 2,716,744 | — | — |
| 2016-01-11 | $14.23 | $28.53 | 2,330,888 | — | — |
| 2016-01-08 | $14.29 | $28.64 | 3,572,575 | — | — |
| 2016-01-07 | $14.81 | $29.70 | 4,034,284 | — | — |
| 2016-01-06 | $15.04 | $30.14 | 2,176,389 | — | — |
| 2016-01-05 | $15.27 | $30.61 | 1,799,023 | — | — |
| 2016-01-04 | $15.24 | $30.54 | 2,528,172 | — | — |