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
- 1997-08-07 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 | $21.90 | $29.29 | 4,164,800 | — | — |
| 2016-12-29 | $22.05 | $29.50 | 5,122,133 | — | — |
| 2016-12-28 | $22.08 | $29.54 | 4,170,400 | — | — |
| 2016-12-27 | $22.11 | $29.58 | 3,087,100 | — | — |
| 2016-12-23 | $22.05 | $29.50 | 2,952,733 | — | — |
| 2016-12-22 | $22.14 | $29.62 | 4,516,933 | — | — |
| 2016-12-21 | $22.77 | $30.46 | 3,309,267 | — | — |
| 2016-12-20 | $22.74 | $30.42 | 4,925,367 | — | — |
| 2016-12-19 | $22.20 | $29.70 | 7,195,467 | — | — |
| 2016-12-16 | $22.98 | $30.74 | 6,247,633 | — | — |
| 2016-12-15 | $23.70 | $31.70 | 7,778,400 | — | — |
| 2016-12-14 | $23.79 | $31.82 | 7,092,200 | — | — |
| 2016-12-13 | $23.97 | $32.06 | 7,512,800 | — | — |
| 2016-12-12 | $24.39 | $32.63 | 7,270,267 | — | — |
| 2016-12-09 | $24.21 | $32.38 | 8,825,067 | — | — |
| 2016-12-08 | $25.86 | $34.59 | 12,259,533 | — | — |
| 2016-12-07 | $25.95 | $34.71 | 13,869,767 | — | — |
| 2016-12-06 | $25.02 | $33.47 | 9,521,900 | — | — |
| 2016-12-05 | $24.48 | $32.75 | 5,846,867 | — | — |
| 2016-12-02 | $23.46 | $31.38 | 6,020,600 | — | — |
| 2016-12-01 | $23.01 | $30.78 | 5,320,333 | — | — |
| 2016-11-30 | $22.71 | $30.38 | 10,995,567 | — | — |
| 2016-11-29 | $22.41 | $29.98 | 10,090,700 | — | — |
| 2016-11-28 | $22.68 | $30.34 | 6,686,300 | — | — |
| 2016-11-25 | $22.83 | $30.54 | 2,535,133 | — | — |
| 2016-11-23 | $22.68 | $30.34 | 5,549,800 | — | — |
| 2016-11-22 | $22.95 | $30.70 | 8,343,333 | — | — |
| 2016-11-21 | $21.18 | $28.33 | 3,843,800 | — | — |
| 2016-11-18 | $21.00 | $28.09 | 4,239,467 | — | — |
| 2016-11-17 | $21.42 | $28.65 | 6,306,600 | — | — |
| 2016-11-16 | $21.51 | $28.77 | 3,912,200 | — | — |
| 2016-11-15 | $21.75 | $29.09 | 5,542,767 | — | — |
| 2016-11-14 | $21.78 | $29.13 | 8,250,000 | — | — |
| 2016-11-11 | $21.09 | $28.21 | 9,496,467 | — | — |
| 2016-11-10 | $21.30 | $28.49 | 6,544,233 | — | — |
| 2016-11-09 | $20.88 | $27.93 | 9,446,600 | — | — |
| 2016-11-08 | $19.14 | $25.60 | 19,672,533 | — | — |
| 2016-11-07 | $20.46 | $27.37 | 3,502,533 | — | — |
| 2016-11-04 | $19.59 | $26.20 | 5,864,933 | — | — |
| 2016-11-03 | $19.98 | $26.73 | 4,782,533 | — | — |
| 2016-11-02 | $19.59 | $26.20 | 6,472,867 | — | — |
| 2016-11-01 | $19.95 | $26.69 | 6,804,067 | — | — |
| 2016-10-31 | $20.19 | $27.01 | 6,843,733 | — | — |
| 2016-10-28 | $19.71 | $26.36 | 4,523,533 | — | — |
| 2016-10-27 | $19.92 | $26.65 | 3,694,500 | — | — |
| 2016-10-26 | $20.19 | $27.01 | 3,365,067 | — | — |
| 2016-10-25 | $20.16 | $26.97 | 5,134,833 | — | — |
| 2016-10-24 | $20.31 | $27.17 | 4,079,667 | — | — |
| 2016-10-21 | $20.04 | $26.81 | 7,713,400 | — | — |
| 2016-10-20 | $19.59 | $26.20 | 5,806,533 | — | — |
| 2016-10-19 | $19.44 | $26.00 | 3,067,033 | — | — |
| 2016-10-18 | $19.08 | $25.52 | 2,962,700 | — | — |
| 2016-10-17 | $18.75 | $25.08 | 5,144,867 | — | — |
| 2016-10-14 | $18.63 | $24.92 | 3,339,133 | — | — |
| 2016-10-13 | $18.45 | $24.68 | 5,279,067 | — | — |
| 2016-10-12 | $18.96 | $25.36 | 3,802,600 | — | — |
| 2016-10-11 | $18.81 | $25.16 | 6,037,867 | — | — |
| 2016-10-10 | $19.26 | $25.76 | 4,300,300 | — | — |
| 2016-10-07 | $18.87 | $25.24 | 5,404,633 | — | — |
| 2016-10-06 | $18.39 | $24.60 | 2,303,400 | — | — |
| 2016-10-05 | $18.42 | $24.64 | 3,455,133 | — | — |
| 2016-10-04 | $17.97 | $24.04 | 5,714,800 | — | — |
| 2016-10-03 | $18.27 | $24.44 | 3,590,133 | — | — |
| 2016-09-30 | $18.12 | $24.24 | 4,609,900 | — | — |
| 2016-09-29 | $18.12 | $24.24 | 10,590,067 | — | — |
| 2016-09-28 | $18.84 | $25.20 | 6,477,033 | — | — |
| 2016-09-27 | $18.09 | $24.20 | 3,553,633 | — | — |
| 2016-09-26 | $18.18 | $24.32 | 5,263,300 | — | — |
| 2016-09-23 | $18.18 | $24.32 | 5,574,700 | — | — |
| 2016-09-22 | $17.85 | $23.88 | 7,903,033 | — | — |
| 2016-09-21 | $17.25 | $23.07 | 6,045,133 | — | — |
| 2016-09-20 | $16.35 | $21.87 | 5,370,833 | — | — |
| 2016-09-19 | $16.74 | $22.39 | 5,991,300 | — | — |
| 2016-09-16 | $16.29 | $21.79 | 6,123,133 | — | — |
| 2016-09-15 | $16.83 | $22.51 | 6,353,500 | — | — |
| 2016-09-14 | $16.53 | $22.11 | 12,314,800 | — | — |
| 2016-09-13 | $16.62 | $22.23 | 10,507,967 | — | — |
| 2016-09-12 | $18.03 | $24.12 | 6,916,800 | — | — |
| 2016-09-09 | $17.55 | $23.48 | 8,586,300 | — | — |
| 2016-09-08 | $18.45 | $24.68 | 6,450,300 | — | — |
| 2016-09-07 | $18.93 | $25.32 | 3,623,000 | — | — |
| 2016-09-06 | $18.93 | $25.32 | 8,241,533 | — | — |
| 2016-09-02 | $18.12 | $24.24 | 7,889,533 | — | — |
| 2016-09-01 | $17.91 | $23.96 | 3,237,400 | — | — |
| 2016-08-31 | $17.55 | $23.48 | 6,073,033 | — | — |
| 2016-08-30 | $17.88 | $23.92 | 6,530,933 | — | — |
| 2016-08-29 | $18.57 | $24.84 | 4,430,833 | — | — |
| 2016-08-26 | $18.24 | $24.40 | 8,256,933 | — | — |
| 2016-08-25 | $18.63 | $24.92 | 3,174,200 | — | — |
| 2016-08-24 | $18.42 | $24.64 | 5,545,600 | — | — |
| 2016-08-23 | $18.99 | $25.40 | 4,159,567 | — | — |
| 2016-08-22 | $18.90 | $25.28 | 2,332,933 | — | — |
| 2016-08-19 | $19.08 | $25.52 | 4,065,433 | — | — |
| 2016-08-18 | $19.65 | $26.28 | 5,770,800 | — | — |
| 2016-08-17 | $19.02 | $25.44 | 3,934,933 | — | — |
| 2016-08-16 | $19.20 | $25.68 | 5,627,100 | — | — |
| 2016-08-15 | $18.84 | $25.20 | 3,321,667 | — | — |
| 2016-08-12 | $18.06 | $24.16 | 9,471,233 | — | — |
| 2016-08-11 | $18.93 | $25.32 | 8,186,500 | — | — |
| 2016-08-10 | $18.87 | $25.24 | 7,651,200 | — | — |
| 2016-08-09 | $19.23 | $25.72 | 6,625,200 | — | — |
| 2016-08-08 | $19.38 | $25.92 | 5,321,267 | — | — |
| 2016-08-05 | $19.38 | $25.92 | 3,929,033 | — | — |
| 2016-08-04 | $19.02 | $25.44 | 4,145,000 | — | — |
| 2016-08-03 | $18.66 | $24.96 | 4,377,300 | — | — |
| 2016-08-02 | $18.33 | $24.52 | 5,984,767 | — | — |
| 2016-08-01 | $19.11 | $25.56 | 5,317,533 | — | — |
| 2016-07-29 | $19.56 | $26.16 | 10,207,567 | — | — |
| 2016-07-28 | $18.45 | $24.68 | 10,631,667 | — | — |
| 2016-07-27 | $18.06 | $24.16 | 7,974,133 | — | — |
| 2016-07-26 | $18.24 | $24.40 | 7,851,967 | — | — |
| 2016-07-25 | $17.19 | $22.99 | 3,097,433 | — | — |
| 2016-07-22 | $17.13 | $22.91 | 3,580,633 | — | — |
| 2016-07-21 | $16.62 | $22.23 | 3,512,567 | — | — |
| 2016-07-20 | $16.29 | $21.79 | 5,686,000 | — | — |
| 2016-07-19 | $16.35 | $21.87 | 2,873,767 | — | — |
| 2016-07-18 | $17.34 | $23.19 | 3,632,100 | — | — |
| 2016-07-15 | $16.92 | $22.63 | 2,848,333 | — | — |
| 2016-07-14 | $17.13 | $22.91 | 3,955,300 | — | — |
| 2016-07-13 | $16.80 | $22.47 | 8,528,267 | — | — |
| 2016-07-12 | $16.86 | $22.55 | 10,990,800 | — | — |
| 2016-07-11 | $15.81 | $21.15 | 6,597,767 | — | — |
| 2016-07-08 | $14.97 | $20.02 | 3,701,233 | — | — |
| 2016-07-07 | $13.98 | $18.70 | 2,463,467 | — | — |
| 2016-07-06 | $14.07 | $18.82 | 2,472,200 | — | — |
| 2016-07-05 | $14.16 | $18.94 | 2,675,167 | — | — |
| 2016-07-01 | $14.58 | $19.50 | 4,240,067 | — | — |
| 2016-06-30 | $13.98 | $18.70 | 5,917,500 | — | — |
| 2016-06-29 | $13.62 | $18.22 | 4,093,200 | — | — |
| 2016-06-28 | $13.50 | $18.06 | 8,736,067 | — | — |
| 2016-06-27 | $13.14 | $17.58 | 6,462,900 | — | — |
| 2016-06-24 | $13.59 | $18.18 | 9,083,267 | — | — |
| 2016-06-23 | $16.14 | $21.59 | 5,932,833 | — | — |
| 2016-06-22 | $15.18 | $20.31 | 3,293,133 | — | — |
| 2016-06-21 | $15.27 | $20.43 | 5,594,833 | — | — |
| 2016-06-20 | $15.87 | $21.23 | 3,118,900 | — | — |
| 2016-06-17 | $15.24 | $20.39 | 7,143,467 | — | — |
| 2016-06-16 | $15.06 | $20.14 | 2,878,833 | — | — |
| 2016-06-15 | $15.06 | $20.14 | 5,892,100 | — | — |
| 2016-06-14 | $14.70 | $19.66 | 5,391,800 | — | — |
| 2016-06-13 | $15.36 | $20.55 | 3,619,200 | — | — |
| 2016-06-10 | $15.87 | $21.23 | 4,421,000 | — | — |
| 2016-06-09 | $16.23 | $21.71 | 4,182,133 | — | — |
| 2016-06-08 | $16.86 | $22.55 | 6,982,900 | — | — |
| 2016-06-07 | $16.11 | $21.55 | 6,588,233 | — | — |
| 2016-06-06 | $16.17 | $21.63 | 5,344,567 | — | — |
| 2016-06-03 | $15.78 | $21.11 | 6,309,300 | — | — |
| 2016-06-02 | $15.27 | $20.43 | 4,684,067 | — | — |
| 2016-06-01 | $14.55 | $19.46 | 4,189,633 | — | — |
| 2016-05-31 | $14.58 | $19.50 | 5,526,300 | — | — |
| 2016-05-27 | $14.16 | $18.94 | 4,098,267 | — | — |
| 2016-05-26 | $14.61 | $19.54 | 7,263,433 | — | — |
| 2016-05-25 | $13.59 | $18.18 | 2,668,233 | — | — |
| 2016-05-24 | $13.05 | $17.46 | 4,718,233 | — | — |
| 2016-05-23 | $12.99 | $17.38 | 5,981,567 | — | — |
| 2016-05-20 | $13.20 | $17.66 | 4,578,267 | — | — |
| 2016-05-19 | $13.47 | $18.02 | 6,393,233 | — | — |
| 2016-05-18 | $13.56 | $18.14 | 5,450,567 | — | — |
| 2016-05-17 | $14.25 | $19.06 | 5,202,167 | — | — |
| 2016-05-16 | $14.07 | $18.82 | 4,231,700 | — | — |
| 2016-05-13 | $13.77 | $18.42 | 6,194,900 | — | — |
| 2016-05-12 | $14.19 | $18.98 | 6,340,933 | — | — |
| 2016-05-11 | $14.79 | $19.78 | 3,927,867 | — | — |
| 2016-05-10 | $14.85 | $19.86 | 7,265,833 | — | — |
| 2016-05-09 | $14.28 | $19.10 | 11,818,200 | — | — |
| 2016-05-06 | $15.78 | $21.11 | 7,920,467 | — | — |
| 2016-05-05 | $15.93 | $21.31 | 6,077,233 | — | — |
| 2016-05-04 | $16.44 | $21.99 | 5,416,100 | — | — |
| 2016-05-03 | $16.26 | $21.75 | 5,255,800 | — | — |
| 2016-05-02 | $17.19 | $22.99 | 6,200,300 | — | — |
| 2016-04-29 | $16.89 | $22.59 | 5,035,400 | — | — |
| 2016-04-28 | $16.89 | $22.59 | 4,697,133 | — | — |
| 2016-04-27 | $16.59 | $22.19 | 6,145,467 | — | — |
| 2016-04-26 | $16.77 | $22.43 | 5,905,167 | — | — |
| 2016-04-25 | $16.23 | $21.71 | 4,756,133 | — | — |
| 2016-04-22 | $17.04 | $22.79 | 6,772,267 | — | — |
| 2016-04-21 | $17.16 | $22.95 | 8,924,567 | — | — |
| 2016-04-20 | $18.06 | $24.16 | 5,505,500 | — | — |
| 2016-04-19 | $17.61 | $23.56 | 9,215,967 | — | — |
| 2016-04-18 | $17.07 | $22.83 | 7,286,467 | — | — |
| 2016-04-15 | $16.74 | $22.39 | 4,830,733 | — | — |
| 2016-04-14 | $17.28 | $23.11 | 8,377,267 | — | — |
| 2016-04-13 | $16.59 | $22.19 | 13,013,467 | — | — |
| 2016-04-12 | $15.57 | $20.83 | 8,340,133 | — | — |
| 2016-04-11 | $15.09 | $20.19 | 7,637,433 | — | — |
| 2016-04-08 | $14.01 | $18.74 | 4,092,433 | — | — |
| 2016-04-07 | $13.47 | $18.02 | 3,910,500 | — | — |
| 2016-04-06 | $13.83 | $18.50 | 4,851,033 | — | — |
| 2016-04-05 | $13.62 | $18.22 | 4,702,333 | — | — |
| 2016-04-04 | $14.07 | $18.82 | 4,254,100 | — | — |
| 2016-04-01 | $14.40 | $19.26 | 3,843,567 | — | — |
| 2016-03-31 | $13.74 | $18.38 | 4,585,333 | — | — |
| 2016-03-30 | $13.29 | $17.78 | 4,615,867 | — | — |
| 2016-03-29 | $13.08 | $17.50 | 3,797,633 | — | — |
| 2016-03-28 | $12.78 | $17.10 | 2,935,467 | — | — |
| 2016-03-24 | $12.78 | $17.10 | 10,423,633 | — | — |
| 2016-03-23 | $12.51 | $16.73 | 6,493,633 | — | — |
| 2016-03-22 | $12.75 | $17.05 | 3,923,467 | — | — |
| 2016-03-21 | $13.17 | $17.62 | 4,086,867 | — | — |
| 2016-03-18 | $13.68 | $18.30 | 4,331,333 | — | — |
| 2016-03-17 | $13.71 | $18.34 | 6,834,133 | — | — |
| 2016-03-16 | $12.78 | $17.10 | 3,401,700 | — | — |
| 2016-03-15 | $12.24 | $16.37 | 4,862,467 | — | — |
| 2016-03-14 | $12.72 | $17.01 | 5,558,533 | — | — |
| 2016-03-11 | $12.00 | $16.06 | 11,339,222 | — | — |
| 2016-03-10 | $11.66 | $15.60 | 8,642,406 | — | — |
| 2016-03-09 | $10.52 | $14.07 | 5,793,617 | — | — |
| 2016-03-08 | $10.68 | $14.28 | 5,386,110 | — | — |
| 2016-03-07 | $11.75 | $15.72 | 7,449,099 | — | — |
| 2016-03-04 | $11.09 | $14.83 | 11,323,522 | — | — |
| 2016-03-03 | $10.84 | $14.50 | 6,689,844 | — | — |
| 2016-03-02 | $10.93 | $14.62 | 7,045,265 | — | — |
| 2016-03-01 | $9.47 | $12.66 | 3,863,534 | — | — |
| 2016-02-29 | $8.69 | $11.62 | 2,881,895 | — | — |
| 2016-02-26 | $8.07 | $10.80 | 1,819,263 | — | — |
| 2016-02-25 | $7.87 | $10.52 | 2,273,783 | — | — |
| 2016-02-24 | $8.14 | $10.89 | 2,110,964 | — | — |
| 2016-02-23 | $8.14 | $10.89 | 2,188,241 | — | — |
| 2016-02-22 | $8.64 | $11.56 | 2,609,218 | — | — |
| 2016-02-19 | $8.07 | $10.80 | 2,770,638 | — | — |
| 2016-02-18 | $8.12 | $10.86 | 3,029,233 | — | — |
| 2016-02-17 | $8.35 | $11.16 | 3,875,123 | — | — |
| 2016-02-16 | $7.59 | $10.15 | 2,710,592 | — | — |
| 2016-02-12 | $7.20 | $9.63 | 3,633,803 | — | — |
| 2016-02-11 | $6.91 | $9.24 | 4,234,261 | — | — |
| 2016-02-10 | $7.09 | $9.48 | 5,948,258 | — | — |
| 2016-02-09 | $7.39 | $9.88 | 4,050,406 | — | — |
| 2016-02-08 | $8.05 | $10.77 | 3,390,339 | — | — |
| 2016-02-05 | $8.53 | $11.41 | 12,407,103 | — | — |
| 2016-02-04 | $9.44 | $12.63 | 7,162,558 | — | — |
| 2016-02-03 | $8.60 | $11.50 | 3,389,202 | — | — |
| 2016-02-02 | $7.98 | $10.67 | 2,576,506 | — | — |
| 2016-02-01 | $8.53 | $11.41 | 2,800,945 | — | — |
| 2016-01-29 | $8.73 | $11.68 | 4,024,604 | — | — |
| 2016-01-28 | $9.17 | $12.27 | 5,178,464 | — | — |
| 2016-01-27 | $8.69 | $11.62 | 4,040,566 | — | — |
| 2016-01-26 | $9.01 | $12.05 | 5,907,980 | — | — |
| 2016-01-25 | $8.09 | $10.83 | 4,561,955 | — | — |
| 2016-01-22 | $8.16 | $10.92 | 6,246,607 | — | — |
| 2016-01-21 | $8.12 | $10.86 | 4,763,872 | — | — |
| 2016-01-20 | $7.80 | $10.43 | 6,615,454 | — | — |
| 2016-01-19 | $8.09 | $10.83 | 4,424,108 | — | — |
| 2016-01-15 | $7.75 | $10.37 | 3,159,908 | — | — |
| 2016-01-14 | $8.28 | $11.07 | 5,121,305 | — | — |
| 2016-01-13 | $7.50 | $10.03 | 4,165,119 | — | — |
| 2016-01-12 | $7.91 | $10.58 | 7,200,256 | — | — |
| 2016-01-11 | $8.09 | $10.83 | 9,724,806 | — | — |
| 2016-01-08 | $7.87 | $10.52 | 9,876,561 | — | — |
| 2016-01-07 | $8.53 | $11.41 | 5,605,345 | — | — |
| 2016-01-06 | $8.94 | $11.96 | 2,258,739 | — | — |
| 2016-01-05 | $9.74 | $13.03 | 2,224,890 | — | — |
| 2016-01-04 | $9.24 | $12.36 | 3,283,367 | — | — |