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 | $18.93 | $37.60 | 1,060,200 | — | — |
| 2016-12-29 | $18.99 | $37.72 | 1,038,100 | — | — |
| 2016-12-28 | $19.11 | $37.96 | 819,700 | — | — |
| 2016-12-27 | $19.68 | $39.09 | 698,500 | — | — |
| 2016-12-23 | $19.47 | $38.67 | 797,700 | — | — |
| 2016-12-22 | $19.69 | $39.11 | 746,800 | — | — |
| 2016-12-21 | $19.83 | $39.39 | 825,800 | — | — |
| 2016-12-20 | $19.93 | $39.59 | 709,700 | — | — |
| 2016-12-19 | $19.89 | $39.51 | 929,000 | — | — |
| 2016-12-16 | $19.79 | $39.31 | 2,839,200 | — | — |
| 2016-12-15 | $19.77 | $39.27 | 1,802,500 | — | — |
| 2016-12-14 | $20.11 | $39.94 | 1,544,400 | — | — |
| 2016-12-13 | $20.75 | $41.21 | 868,600 | — | — |
| 2016-12-12 | $20.79 | $41.29 | 756,000 | — | — |
| 2016-12-09 | $20.83 | $41.37 | 1,603,100 | — | — |
| 2016-12-08 | $20.86 | $41.43 | 1,315,400 | — | — |
| 2016-12-07 | $20.51 | $40.74 | 2,603,000 | — | — |
| 2016-12-06 | $20.70 | $41.12 | 1,971,600 | — | — |
| 2016-12-05 | $20.18 | $40.08 | 1,963,000 | — | — |
| 2016-12-02 | $19.65 | $39.03 | 1,496,200 | — | — |
| 2016-12-01 | $19.03 | $37.80 | 1,592,500 | — | — |
| 2016-11-30 | $19.34 | $38.41 | 1,229,300 | — | — |
| 2016-11-29 | $19.65 | $39.03 | 1,073,400 | — | — |
| 2016-11-28 | $19.72 | $39.17 | 1,172,800 | — | — |
| 2016-11-25 | $19.68 | $39.09 | 858,400 | — | — |
| 2016-11-23 | $19.76 | $39.25 | 1,665,600 | — | — |
| 2016-11-22 | $19.95 | $39.63 | 1,456,300 | — | — |
| 2016-11-21 | $19.91 | $39.55 | 1,325,300 | — | — |
| 2016-11-18 | $19.67 | $39.07 | 1,189,300 | — | — |
| 2016-11-17 | $19.63 | $38.99 | 1,796,600 | — | — |
| 2016-11-16 | $18.78 | $37.30 | 1,482,900 | — | — |
| 2016-11-15 | $18.64 | $37.02 | 1,279,900 | — | — |
| 2016-11-14 | $18.31 | $36.37 | 1,997,700 | — | — |
| 2016-11-11 | $17.95 | $35.65 | 5,179,900 | — | — |
| 2016-11-10 | $17.52 | $34.80 | 3,044,700 | — | — |
| 2016-11-09 | $18.05 | $35.85 | 2,580,700 | — | — |
| 2016-11-08 | $17.63 | $35.02 | 1,655,400 | — | — |
| 2016-11-07 | $17.75 | $35.26 | 1,569,700 | — | — |
| 2016-11-04 | $17.69 | $35.14 | 1,496,500 | — | — |
| 2016-11-03 | $17.56 | $34.88 | 1,471,200 | — | — |
| 2016-11-02 | $18.00 | $35.75 | 1,062,300 | — | — |
| 2016-11-01 | $18.30 | $36.35 | 3,240,700 | — | — |
| 2016-10-31 | $18.35 | $36.45 | 3,067,900 | — | — |
| 2016-10-28 | $17.50 | $34.76 | 3,401,500 | — | — |
| 2016-10-27 | $17.72 | $35.20 | 2,232,300 | — | — |
| 2016-10-26 | $17.65 | $35.06 | 2,563,400 | — | — |
| 2016-10-25 | $17.92 | $35.59 | 2,457,500 | — | — |
| 2016-10-24 | $18.35 | $36.45 | 1,549,400 | — | — |
| 2016-10-21 | $18.58 | $36.90 | 1,196,100 | — | — |
| 2016-10-20 | $18.60 | $36.94 | 1,500,600 | — | — |
| 2016-10-19 | $18.97 | $37.68 | 701,400 | — | — |
| 2016-10-18 | $18.98 | $37.70 | 737,700 | — | — |
| 2016-10-17 | $18.87 | $37.48 | 1,098,500 | — | — |
| 2016-10-14 | $19.01 | $37.76 | 1,747,100 | — | — |
| 2016-10-13 | $18.47 | $36.69 | 1,079,300 | — | — |
| 2016-10-12 | $18.71 | $37.16 | 1,887,200 | — | — |
| 2016-10-11 | $18.44 | $36.63 | 1,118,700 | — | — |
| 2016-10-10 | $18.83 | $37.40 | 786,100 | — | — |
| 2016-10-07 | $18.77 | $37.28 | 1,562,800 | — | — |
| 2016-10-06 | $19.17 | $38.08 | 2,010,400 | — | — |
| 2016-10-05 | $18.65 | $37.04 | 1,190,500 | — | — |
| 2016-10-04 | $18.65 | $37.04 | 2,122,700 | — | — |
| 2016-10-03 | $19.10 | $37.94 | 2,192,500 | — | — |
| 2016-09-30 | $18.83 | $37.40 | 1,570,500 | — | — |
| 2016-09-29 | $18.71 | $37.16 | 1,068,000 | — | — |
| 2016-09-28 | $19.12 | $37.98 | 1,538,700 | — | — |
| 2016-09-27 | $18.95 | $37.64 | 927,000 | — | — |
| 2016-09-26 | $18.75 | $37.24 | 1,226,400 | — | — |
| 2016-09-23 | $19.26 | $38.26 | 1,032,000 | — | — |
| 2016-09-22 | $19.64 | $39.01 | 1,096,000 | — | — |
| 2016-09-21 | $19.24 | $38.22 | 1,127,600 | — | — |
| 2016-09-20 | $18.99 | $37.72 | 996,200 | — | — |
| 2016-09-19 | $18.97 | $37.68 | 2,544,800 | — | — |
| 2016-09-16 | $18.99 | $37.72 | 2,208,300 | — | — |
| 2016-09-15 | $19.20 | $38.14 | 1,237,200 | — | — |
| 2016-09-14 | $18.97 | $37.68 | 1,586,000 | — | — |
| 2016-09-13 | $19.10 | $37.94 | 1,484,800 | — | — |
| 2016-09-12 | $19.73 | $39.19 | 1,604,000 | — | — |
| 2016-09-09 | $19.38 | $38.49 | 2,147,100 | — | — |
| 2016-09-08 | $20.08 | $39.88 | 1,258,200 | — | — |
| 2016-09-07 | $19.93 | $39.59 | 1,170,700 | — | — |
| 2016-09-06 | $19.86 | $39.45 | 1,339,600 | — | — |
| 2016-09-02 | $20.03 | $39.78 | 1,589,700 | — | — |
| 2016-09-01 | $19.80 | $39.33 | 1,542,500 | — | — |
| 2016-08-31 | $19.48 | $38.69 | 1,824,400 | — | — |
| 2016-08-30 | $19.50 | $38.73 | 1,646,500 | — | — |
| 2016-08-29 | $19.40 | $38.53 | 2,002,500 | — | — |
| 2016-08-26 | $19.07 | $37.88 | 1,811,900 | — | — |
| 2016-08-25 | $19.13 | $38.00 | 1,245,800 | — | — |
| 2016-08-24 | $18.96 | $37.66 | 1,512,500 | — | — |
| 2016-08-23 | $19.30 | $38.33 | 1,280,300 | — | — |
| 2016-08-22 | $19.01 | $37.76 | 1,991,600 | — | — |
| 2016-08-19 | $18.80 | $37.34 | 2,626,100 | — | — |
| 2016-08-18 | $19.09 | $37.92 | 1,367,400 | — | — |
| 2016-08-17 | $18.99 | $37.72 | 1,980,600 | — | — |
| 2016-08-16 | $19.04 | $37.82 | 2,138,300 | — | — |
| 2016-08-15 | $19.16 | $38.06 | 1,943,300 | — | — |
| 2016-08-12 | $18.99 | $37.72 | 2,741,000 | — | — |
| 2016-08-11 | $19.50 | $38.73 | 2,602,100 | — | — |
| 2016-08-10 | $19.94 | $39.61 | 1,522,200 | — | — |
| 2016-08-09 | $19.93 | $39.59 | 1,963,400 | — | — |
| 2016-08-08 | $19.84 | $39.41 | 2,705,900 | — | — |
| 2016-08-05 | $20.30 | $40.32 | 2,751,100 | — | — |
| 2016-08-04 | $20.49 | $40.70 | 3,845,300 | — | — |
| 2016-08-03 | $20.06 | $39.84 | 2,244,600 | — | — |
| 2016-08-02 | $20.08 | $39.88 | 2,153,900 | — | — |
| 2016-08-01 | $20.32 | $40.36 | 1,526,900 | — | — |
| 2016-07-29 | $20.20 | $40.12 | 1,822,000 | — | — |
| 2016-07-28 | $20.48 | $40.68 | 1,369,200 | — | — |
| 2016-07-27 | $20.51 | $40.74 | 2,244,100 | — | — |
| 2016-07-26 | $20.19 | $40.10 | 2,304,800 | — | — |
| 2016-07-25 | $20.18 | $40.08 | 2,243,500 | — | — |
| 2016-07-22 | $20.36 | $40.44 | 2,226,500 | — | — |
| 2016-07-21 | $20.29 | $40.30 | 2,267,700 | — | — |
| 2016-07-20 | $20.42 | $40.56 | 2,355,900 | — | — |
| 2016-07-19 | $19.69 | $39.11 | 1,752,800 | — | — |
| 2016-07-18 | $19.70 | $39.13 | 2,208,100 | — | — |
| 2016-07-15 | $19.19 | $38.12 | 1,523,400 | — | — |
| 2016-07-14 | $19.03 | $37.80 | 1,372,000 | — | — |
| 2016-07-13 | $19.11 | $37.96 | 1,663,600 | — | — |
| 2016-07-12 | $18.85 | $37.44 | 1,878,400 | — | — |
| 2016-07-11 | $18.35 | $36.45 | 2,010,900 | — | — |
| 2016-07-08 | $18.48 | $36.71 | 1,828,500 | — | — |
| 2016-07-07 | $17.64 | $35.04 | 1,497,700 | — | — |
| 2016-07-06 | $17.68 | $35.12 | 2,064,400 | — | — |
| 2016-07-05 | $17.39 | $34.54 | 1,175,900 | — | — |
| 2016-07-01 | $17.88 | $35.51 | 2,208,100 | — | — |
| 2016-06-30 | $17.35 | $34.46 | 2,432,400 | — | — |
| 2016-06-29 | $16.69 | $33.15 | 1,856,500 | — | — |
| 2016-06-28 | $16.21 | $32.20 | 2,275,400 | — | — |
| 2016-06-27 | $15.92 | $31.62 | 3,334,700 | — | — |
| 2016-06-24 | $16.79 | $33.35 | 2,261,200 | — | — |
| 2016-06-23 | $17.50 | $34.76 | 850,300 | — | — |
| 2016-06-22 | $17.15 | $34.06 | 808,500 | — | — |
| 2016-06-21 | $17.36 | $34.48 | 1,840,800 | — | — |
| 2016-06-20 | $17.33 | $34.42 | 1,715,100 | — | — |
| 2016-06-17 | $16.92 | $33.61 | 2,539,500 | — | — |
| 2016-06-16 | $17.08 | $33.93 | 2,330,800 | — | — |
| 2016-06-15 | $17.04 | $33.85 | 1,434,200 | — | — |
| 2016-06-14 | $17.29 | $34.34 | 1,910,000 | — | — |
| 2016-06-13 | $17.15 | $34.06 | 1,828,900 | — | — |
| 2016-06-10 | $17.70 | $35.16 | 1,660,000 | — | — |
| 2016-06-09 | $18.01 | $35.77 | 1,380,800 | — | — |
| 2016-06-08 | $18.30 | $36.35 | 2,430,800 | — | — |
| 2016-06-07 | $18.40 | $36.55 | 1,404,600 | — | — |
| 2016-06-06 | $18.35 | $36.45 | 2,158,200 | — | — |
| 2016-06-03 | $17.90 | $35.55 | 1,593,100 | — | — |
| 2016-06-02 | $18.19 | $36.13 | 1,237,300 | — | — |
| 2016-06-01 | $18.28 | $36.31 | 957,500 | — | — |
| 2016-05-31 | $18.28 | $36.31 | 1,149,100 | — | — |
| 2016-05-27 | $18.15 | $36.05 | 891,900 | — | — |
| 2016-05-26 | $18.03 | $35.81 | 1,093,000 | — | — |
| 2016-05-25 | $17.92 | $35.59 | 1,761,000 | — | — |
| 2016-05-24 | $17.95 | $35.65 | 1,762,700 | — | — |
| 2016-05-23 | $17.48 | $34.72 | 1,098,400 | — | — |
| 2016-05-20 | $17.68 | $35.12 | 1,468,500 | — | — |
| 2016-05-19 | $17.58 | $34.92 | 2,578,200 | — | — |
| 2016-05-18 | $17.73 | $35.22 | 1,842,500 | — | — |
| 2016-05-17 | $17.83 | $35.41 | 1,214,500 | — | — |
| 2016-05-16 | $18.11 | $35.97 | 1,610,900 | — | — |
| 2016-05-13 | $18.19 | $36.13 | 1,608,600 | — | — |
| 2016-05-12 | $18.04 | $35.83 | 1,953,800 | — | — |
| 2016-05-11 | $18.45 | $36.65 | 2,044,700 | — | — |
| 2016-05-10 | $18.44 | $36.63 | 2,539,800 | — | — |
| 2016-05-09 | $18.39 | $36.53 | 2,491,300 | — | — |
| 2016-05-06 | $18.29 | $36.33 | 3,353,800 | — | — |
| 2016-05-05 | $18.00 | $35.75 | 3,847,500 | — | — |
| 2016-05-04 | $17.23 | $34.22 | 1,309,700 | — | — |
| 2016-05-03 | $17.27 | $34.30 | 1,519,700 | — | — |
| 2016-05-02 | $17.42 | $34.60 | 1,489,000 | — | — |
| 2016-04-29 | $17.00 | $33.77 | 2,621,800 | — | — |
| 2016-04-28 | $16.59 | $32.95 | 1,219,200 | — | — |
| 2016-04-27 | $17.09 | $33.94 | 1,490,900 | — | — |
| 2016-04-26 | $16.90 | $33.57 | 2,308,800 | — | — |
| 2016-04-25 | $16.91 | $33.59 | 2,045,000 | — | — |
| 2016-04-22 | $17.24 | $34.24 | 2,509,400 | — | — |
| 2016-04-21 | $17.39 | $34.54 | 3,105,200 | — | — |
| 2016-04-20 | $17.67 | $35.10 | 2,574,200 | — | — |
| 2016-04-19 | $18.11 | $35.97 | 2,064,900 | — | — |
| 2016-04-18 | $18.25 | $36.25 | 1,330,300 | — | — |
| 2016-04-15 | $18.14 | $36.03 | 2,068,500 | — | — |
| 2016-04-14 | $17.79 | $35.34 | 1,483,200 | — | — |
| 2016-04-13 | $17.87 | $35.49 | 1,731,200 | — | — |
| 2016-04-12 | $17.48 | $34.72 | 2,440,100 | — | — |
| 2016-04-11 | $17.57 | $34.90 | 1,444,100 | — | — |
| 2016-04-08 | $17.83 | $35.41 | 2,175,700 | — | — |
| 2016-04-07 | $17.75 | $35.26 | 3,391,700 | — | — |
| 2016-04-06 | $17.91 | $35.57 | 1,654,100 | — | — |
| 2016-04-05 | $17.43 | $34.62 | 1,961,600 | — | — |
| 2016-04-04 | $17.50 | $34.76 | 1,815,600 | — | — |
| 2016-04-01 | $17.43 | $34.62 | 2,225,000 | — | — |
| 2016-03-31 | $17.12 | $34.00 | 1,854,700 | — | — |
| 2016-03-30 | $16.91 | $33.59 | 1,885,400 | — | — |
| 2016-03-29 | $16.80 | $33.37 | 4,075,300 | — | — |
| 2016-03-28 | $15.76 | $31.30 | 2,160,300 | — | — |
| 2016-03-24 | $15.80 | $31.38 | 2,424,400 | — | — |
| 2016-03-23 | $15.80 | $31.38 | 3,329,900 | — | — |
| 2016-03-22 | $15.44 | $30.67 | 3,979,600 | — | — |
| 2016-03-21 | $15.40 | $30.59 | 3,249,700 | — | — |
| 2016-03-18 | $15.70 | $31.18 | 3,664,200 | — | — |
| 2016-03-17 | $15.93 | $31.64 | 3,079,100 | — | — |
| 2016-03-16 | $16.24 | $32.26 | 1,294,800 | — | — |
| 2016-03-15 | $15.86 | $31.50 | 1,208,400 | — | — |
| 2016-03-14 | $16.27 | $32.32 | 1,695,700 | — | — |
| 2016-03-11 | $16.48 | $32.73 | 2,387,500 | — | — |
| 2016-03-10 | $15.97 | $31.72 | 1,200,000 | — | — |
| 2016-03-09 | $15.99 | $31.76 | 2,254,400 | — | — |
| 2016-03-08 | $15.79 | $31.36 | 2,439,000 | — | — |
| 2016-03-07 | $16.75 | $33.27 | 1,372,400 | — | — |
| 2016-03-04 | $16.44 | $32.65 | 2,293,500 | — | — |
| 2016-03-03 | $16.90 | $33.57 | 1,289,400 | — | — |
| 2016-03-02 | $16.85 | $33.47 | 1,562,000 | — | — |
| 2016-03-01 | $16.52 | $32.81 | 1,649,300 | — | — |
| 2016-02-29 | $15.89 | $31.56 | 1,478,800 | — | — |
| 2016-02-26 | $15.95 | $31.68 | 1,728,100 | — | — |
| 2016-02-25 | $16.08 | $31.94 | 2,027,200 | — | — |
| 2016-02-24 | $15.76 | $31.30 | 2,039,500 | — | — |
| 2016-02-23 | $15.32 | $30.43 | 1,185,100 | — | — |
| 2016-02-22 | $15.64 | $31.06 | 1,944,600 | — | — |
| 2016-02-19 | $15.24 | $30.27 | 3,257,100 | — | — |
| 2016-02-18 | $15.20 | $30.19 | 1,979,300 | — | — |
| 2016-02-17 | $15.34 | $30.47 | 1,580,500 | — | — |
| 2016-02-16 | $14.64 | $29.08 | 2,055,400 | — | — |
| 2016-02-12 | $14.42 | $28.64 | 4,227,200 | — | — |
| 2016-02-11 | $13.78 | $27.37 | 2,594,100 | — | — |
| 2016-02-10 | $14.06 | $27.93 | 3,603,100 | — | — |
| 2016-02-09 | $13.87 | $27.55 | 3,027,500 | — | — |
| 2016-02-08 | $14.35 | $28.50 | 2,064,000 | — | — |
| 2016-02-05 | $14.82 | $29.44 | 4,021,700 | — | — |
| 2016-02-04 | $15.74 | $31.26 | 1,592,400 | — | — |
| 2016-02-03 | $15.16 | $30.11 | 2,628,600 | — | — |
| 2016-02-02 | $15.12 | $30.03 | 1,726,700 | — | — |
| 2016-02-01 | $15.79 | $31.36 | 1,488,000 | — | — |
| 2016-01-29 | $15.72 | $31.22 | 3,497,000 | — | — |
| 2016-01-28 | $15.24 | $30.27 | 1,895,600 | — | — |
| 2016-01-27 | $15.16 | $30.11 | 1,118,000 | — | — |
| 2016-01-26 | $15.28 | $30.35 | 1,458,200 | — | — |
| 2016-01-25 | $15.04 | $29.87 | 1,917,400 | — | — |
| 2016-01-22 | $15.78 | $31.34 | 1,660,300 | — | — |
| 2016-01-21 | $15.06 | $29.91 | 1,424,800 | — | — |
| 2016-01-20 | $15.08 | $29.95 | 3,296,700 | — | — |
| 2016-01-19 | $15.37 | $30.53 | 2,414,400 | — | — |
| 2016-01-15 | $15.71 | $31.20 | 1,883,900 | — | — |
| 2016-01-14 | $16.04 | $31.86 | 3,802,000 | — | — |
| 2016-01-13 | $16.07 | $31.92 | 1,969,600 | — | — |
| 2016-01-12 | $16.56 | $32.89 | 2,266,900 | — | — |
| 2016-01-11 | $16.78 | $33.33 | 1,570,100 | — | — |
| 2016-01-08 | $16.55 | $32.87 | 1,612,800 | — | — |
| 2016-01-07 | $16.74 | $33.25 | 1,825,100 | — | — |
| 2016-01-06 | $17.48 | $34.72 | 1,868,900 | — | — |
| 2016-01-05 | $17.81 | $35.37 | 1,468,200 | — | — |
| 2016-01-04 | $17.88 | $35.51 | 1,660,400 | — | — |