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
- 1984-06-01 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 | $21.92 | $22.35 | 20,268,900 | — | — |
| 2016-12-29 | $22.27 | $22.71 | 19,890,500 | — | — |
| 2016-12-28 | $22.78 | $23.23 | 24,026,900 | — | — |
| 2016-12-27 | $23.30 | $23.76 | 24,214,100 | — | — |
| 2016-12-23 | $23.26 | $23.72 | 27,780,100 | — | — |
| 2016-12-22 | $23.19 | $23.65 | 85,870,000 | — | — |
| 2016-12-21 | $20.58 | $20.99 | 32,034,500 | — | — |
| 2016-12-20 | $20.65 | $21.06 | 23,018,500 | — | — |
| 2016-12-19 | $20.35 | $20.75 | 23,555,900 | — | — |
| 2016-12-16 | $20.27 | $20.67 | 36,643,400 | — | — |
| 2016-12-15 | $20.29 | $20.69 | 19,453,100 | — | — |
| 2016-12-14 | $20.02 | $20.41 | 19,489,100 | — | — |
| 2016-12-13 | $20.13 | $20.53 | 26,252,400 | — | — |
| 2016-12-12 | $20.02 | $20.41 | 28,676,100 | — | — |
| 2016-12-09 | $20.50 | $20.90 | 23,978,000 | — | — |
| 2016-12-08 | $20.66 | $21.07 | 36,257,400 | — | — |
| 2016-12-07 | $20.44 | $20.84 | 44,735,700 | — | — |
| 2016-12-06 | $19.06 | $19.44 | 22,267,800 | — | — |
| 2016-12-05 | $18.61 | $18.98 | 26,635,500 | — | — |
| 2016-12-02 | $18.79 | $19.16 | 25,887,600 | — | — |
| 2016-12-01 | $18.48 | $18.84 | 40,713,100 | — | — |
| 2016-11-30 | $19.53 | $19.92 | 26,031,700 | — | — |
| 2016-11-29 | $19.42 | $19.80 | 37,924,400 | — | — |
| 2016-11-28 | $19.99 | $20.38 | 22,205,900 | — | — |
| 2016-11-25 | $20.13 | $20.53 | 16,308,000 | — | — |
| 2016-11-23 | $19.91 | $20.30 | 20,041,300 | — | — |
| 2016-11-22 | $19.74 | $20.13 | 22,219,100 | — | — |
| 2016-11-21 | $19.49 | $19.87 | 22,744,000 | — | — |
| 2016-11-18 | $19.21 | $19.59 | 29,121,600 | — | — |
| 2016-11-17 | $19.18 | $19.56 | 45,958,100 | — | — |
| 2016-11-16 | $18.24 | $18.60 | 21,629,000 | — | — |
| 2016-11-15 | $18.10 | $18.46 | 25,153,900 | — | — |
| 2016-11-14 | $17.71 | $18.06 | 26,313,300 | — | — |
| 2016-11-11 | $17.67 | $18.02 | 31,043,300 | — | — |
| 2016-11-10 | $16.99 | $17.33 | 30,282,200 | — | — |
| 2016-11-09 | $17.20 | $17.54 | 33,873,300 | — | — |
| 2016-11-08 | $17.41 | $17.75 | 18,062,700 | — | — |
| 2016-11-07 | $17.38 | $17.72 | 21,673,200 | — | — |
| 2016-11-04 | $16.68 | $17.01 | 18,026,600 | — | — |
| 2016-11-03 | $16.62 | $16.95 | 17,255,100 | — | — |
| 2016-11-02 | $16.68 | $17.01 | 24,949,700 | — | — |
| 2016-11-01 | $16.98 | $17.31 | 27,146,100 | — | — |
| 2016-10-31 | $17.16 | $17.50 | 23,267,600 | — | — |
| 2016-10-28 | $17.20 | $17.54 | 20,832,400 | — | — |
| 2016-10-27 | $17.53 | $17.88 | 21,198,300 | — | — |
| 2016-10-26 | $17.64 | $17.99 | 23,610,500 | — | — |
| 2016-10-25 | $17.54 | $17.89 | 27,444,000 | — | — |
| 2016-10-24 | $17.06 | $17.40 | 13,838,700 | — | — |
| 2016-10-21 | $16.94 | $17.27 | 18,710,300 | — | — |
| 2016-10-20 | $17.20 | $17.54 | 17,129,700 | — | — |
| 2016-10-19 | $17.22 | $17.56 | 18,629,500 | — | — |
| 2016-10-18 | $17.41 | $17.75 | 20,185,700 | — | — |
| 2016-10-17 | $16.99 | $17.33 | 12,657,800 | — | — |
| 2016-10-14 | $17.13 | $17.47 | 23,539,800 | — | — |
| 2016-10-13 | $16.85 | $17.18 | 28,593,700 | — | — |
| 2016-10-12 | $16.78 | $17.11 | 17,901,800 | — | — |
| 2016-10-11 | $16.86 | $17.19 | 38,070,200 | — | — |
| 2016-10-10 | $17.50 | $17.85 | 18,857,600 | — | — |
| 2016-10-07 | $17.61 | $17.96 | 23,849,000 | — | — |
| 2016-10-06 | $17.73 | $18.08 | 21,606,800 | — | — |
| 2016-10-05 | $17.70 | $18.05 | 67,739,500 | — | — |
| 2016-10-04 | $17.80 | $18.15 | 54,502,800 | — | — |
| 2016-10-03 | $17.73 | $18.08 | 26,856,100 | — | — |
| 2016-09-30 | $17.78 | $18.13 | 21,363,100 | — | — |
| 2016-09-29 | $17.54 | $17.89 | 31,870,200 | — | — |
| 2016-09-28 | $17.44 | $17.78 | 42,715,600 | — | — |
| 2016-09-27 | $18.00 | $18.35 | 28,621,000 | — | — |
| 2016-09-26 | $17.36 | $17.70 | 19,567,200 | — | — |
| 2016-09-23 | $17.48 | $17.82 | 17,947,600 | — | — |
| 2016-09-22 | $17.59 | $17.94 | 25,278,000 | — | — |
| 2016-09-21 | $17.66 | $18.01 | 31,384,900 | — | — |
| 2016-09-20 | $16.92 | $17.25 | 17,775,800 | — | — |
| 2016-09-19 | $16.95 | $17.28 | 23,999,900 | — | — |
| 2016-09-16 | $17.48 | $17.82 | 37,447,400 | — | — |
| 2016-09-15 | $17.45 | $17.79 | 24,303,700 | — | — |
| 2016-09-14 | $16.93 | $17.26 | 18,591,300 | — | — |
| 2016-09-13 | $16.75 | $17.08 | 24,345,800 | — | — |
| 2016-09-12 | $17.15 | $17.49 | 28,239,200 | — | — |
| 2016-09-09 | $16.81 | $17.14 | 31,389,600 | — | — |
| 2016-09-08 | $17.45 | $17.79 | 39,212,100 | — | — |
| 2016-09-07 | $17.16 | $17.50 | 23,023,500 | — | — |
| 2016-09-06 | $17.01 | $17.35 | 22,998,600 | — | — |
| 2016-09-02 | $16.70 | $17.03 | 16,099,500 | — | — |
| 2016-09-01 | $16.64 | $16.97 | 15,719,500 | — | — |
| 2016-08-31 | $16.49 | $16.82 | 21,963,700 | — | — |
| 2016-08-30 | $16.74 | $17.07 | 23,620,900 | — | — |
| 2016-08-29 | $16.91 | $17.24 | 34,467,800 | — | — |
| 2016-08-26 | $16.51 | $16.84 | 24,243,700 | — | — |
| 2016-08-25 | $16.20 | $16.52 | 34,837,800 | — | — |
| 2016-08-24 | $15.51 | $15.82 | 26,686,900 | — | — |
| 2016-08-23 | $16.18 | $16.50 | 23,741,400 | — | — |
| 2016-08-22 | $16.19 | $16.51 | 22,145,800 | — | — |
| 2016-08-19 | $16.25 | $16.57 | 35,059,400 | — | — |
| 2016-08-18 | $15.77 | $16.08 | 16,590,700 | — | — |
| 2016-08-17 | $15.52 | $15.83 | 22,552,100 | — | — |
| 2016-08-16 | $15.49 | $15.80 | 21,872,700 | — | — |
| 2016-08-15 | $15.53 | $15.84 | 29,105,200 | — | — |
| 2016-08-12 | $14.93 | $15.22 | 24,909,900 | — | — |
| 2016-08-11 | $14.43 | $14.71 | 14,451,300 | — | — |
| 2016-08-10 | $14.20 | $14.48 | 15,003,200 | — | — |
| 2016-08-09 | $14.48 | $14.77 | 12,573,700 | — | — |
| 2016-08-08 | $14.42 | $14.70 | 16,163,500 | — | — |
| 2016-08-05 | $14.52 | $14.81 | 29,098,400 | — | — |
| 2016-08-04 | $14.03 | $14.31 | 23,400,100 | — | — |
| 2016-08-03 | $13.51 | $13.78 | 17,316,600 | — | — |
| 2016-08-02 | $13.40 | $13.66 | 23,707,600 | — | — |
| 2016-08-01 | $13.56 | $13.83 | 16,363,900 | — | — |
| 2016-07-29 | $13.74 | $14.01 | 21,792,900 | — | — |
| 2016-07-28 | $13.81 | $14.08 | 25,504,200 | — | — |
| 2016-07-27 | $14.19 | $14.47 | 35,035,800 | — | — |
| 2016-07-26 | $14.67 | $14.96 | 38,959,800 | — | — |
| 2016-07-25 | $13.92 | $14.19 | 51,357,000 | — | — |
| 2016-07-22 | $13.13 | $13.39 | 18,755,900 | — | — |
| 2016-07-21 | $13.18 | $13.44 | 16,734,700 | — | — |
| 2016-07-20 | $13.59 | $13.86 | 35,666,000 | — | — |
| 2016-07-19 | $13.22 | $13.48 | 30,569,900 | — | — |
| 2016-07-18 | $13.34 | $13.60 | 17,180,500 | — | — |
| 2016-07-15 | $13.13 | $13.39 | 18,046,200 | — | — |
| 2016-07-14 | $13.29 | $13.55 | 18,698,900 | — | — |
| 2016-07-13 | $13.29 | $13.55 | 23,067,400 | — | — |
| 2016-07-12 | $13.23 | $13.49 | 35,226,800 | — | — |
| 2016-07-11 | $12.64 | $12.89 | 22,797,100 | — | — |
| 2016-07-08 | $12.62 | $12.87 | 27,955,700 | — | — |
| 2016-07-07 | $12.20 | $12.44 | 33,457,100 | — | — |
| 2016-07-06 | $11.73 | $11.96 | 35,747,800 | — | — |
| 2016-07-05 | $11.91 | $12.14 | 37,298,900 | — | — |
| 2016-07-01 | $12.50 | $12.75 | 68,847,100 | — | — |
| 2016-06-30 | $13.76 | $14.03 | 48,486,100 | — | — |
| 2016-06-29 | $13.19 | $13.45 | 36,879,800 | — | — |
| 2016-06-28 | $12.99 | $13.25 | 34,838,100 | — | — |
| 2016-06-27 | $12.23 | $12.47 | 45,700,500 | — | — |
| 2016-06-24 | $13.21 | $13.47 | 77,486,100 | — | — |
| 2016-06-23 | $14.05 | $14.33 | 71,203,000 | — | — |
| 2016-06-22 | $12.72 | $12.97 | 26,968,200 | — | — |
| 2016-06-21 | $12.75 | $13.00 | 25,060,500 | — | — |
| 2016-06-20 | $12.32 | $12.56 | 21,481,700 | — | — |
| 2016-06-17 | $12.20 | $12.44 | 20,604,200 | — | — |
| 2016-06-16 | $11.95 | $12.19 | 22,453,100 | — | — |
| 2016-06-15 | $12.02 | $12.26 | 17,491,700 | — | — |
| 2016-06-14 | $11.92 | $12.16 | 21,913,200 | — | — |
| 2016-06-13 | $12.05 | $12.29 | 15,538,900 | — | — |
| 2016-06-10 | $12.14 | $12.38 | 21,439,300 | — | — |
| 2016-06-09 | $12.51 | $12.76 | 21,881,700 | — | — |
| 2016-06-08 | $12.58 | $12.83 | 25,869,800 | — | — |
| 2016-06-07 | $13.00 | $13.26 | 21,409,500 | — | — |
| 2016-06-06 | $12.77 | $13.02 | 24,861,200 | — | — |
| 2016-06-03 | $12.86 | $13.11 | 28,326,000 | — | — |
| 2016-06-02 | $13.11 | $13.37 | 31,941,900 | — | — |
| 2016-06-01 | $13.09 | $13.35 | 35,762,100 | — | — |
| 2016-05-31 | $12.72 | $12.97 | 49,604,300 | — | — |
| 2016-05-27 | $12.31 | $12.55 | 29,838,400 | — | — |
| 2016-05-26 | $11.95 | $12.19 | 23,644,100 | — | — |
| 2016-05-25 | $11.60 | $11.83 | 29,175,600 | — | — |
| 2016-05-24 | $11.49 | $11.72 | 25,437,300 | — | — |
| 2016-05-23 | $11.14 | $11.36 | 28,369,200 | — | — |
| 2016-05-20 | $10.80 | $11.01 | 31,189,700 | — | — |
| 2016-05-19 | $10.07 | $10.27 | 18,852,900 | — | — |
| 2016-05-18 | $10.05 | $10.25 | 26,916,900 | — | — |
| 2016-05-17 | $9.67 | $9.86 | 22,112,100 | — | — |
| 2016-05-16 | $9.68 | $9.87 | 16,247,600 | — | — |
| 2016-05-13 | $9.56 | $9.75 | 21,517,300 | — | — |
| 2016-05-12 | $9.63 | $9.82 | 41,066,600 | — | — |
| 2016-05-11 | $10.10 | $10.30 | 17,808,400 | — | — |
| 2016-05-10 | $10.09 | $10.29 | 19,608,200 | — | — |
| 2016-05-09 | $9.87 | $10.06 | 20,476,700 | — | — |
| 2016-05-06 | $9.99 | $10.19 | 20,963,300 | — | — |
| 2016-05-05 | $10.06 | $10.26 | 26,456,300 | — | — |
| 2016-05-04 | $10.00 | $10.20 | 40,867,200 | — | — |
| 2016-05-03 | $10.36 | $10.56 | 27,847,600 | — | — |
| 2016-05-02 | $10.62 | $10.83 | 23,794,800 | — | — |
| 2016-04-29 | $10.75 | $10.96 | 40,162,100 | — | — |
| 2016-04-28 | $11.62 | $11.85 | 41,186,400 | — | — |
| 2016-04-27 | $11.56 | $11.79 | 24,353,400 | — | — |
| 2016-04-26 | $11.51 | $11.74 | 47,098,100 | — | — |
| 2016-04-25 | $10.55 | $10.76 | 22,500,000 | — | — |
| 2016-04-22 | $10.66 | $10.87 | 18,715,200 | — | — |
| 2016-04-21 | $10.65 | $10.86 | 15,629,500 | — | — |
| 2016-04-20 | $10.75 | $10.96 | 19,268,600 | — | — |
| 2016-04-19 | $10.72 | $10.93 | 21,005,700 | — | — |
| 2016-04-18 | $10.89 | $11.10 | 26,372,800 | — | — |
| 2016-04-15 | $10.69 | $10.90 | 25,325,200 | — | — |
| 2016-04-14 | $10.40 | $10.61 | 17,778,100 | — | — |
| 2016-04-13 | $10.88 | $11.09 | 26,108,900 | — | — |
| 2016-04-12 | $10.17 | $10.37 | 25,679,600 | — | — |
| 2016-04-11 | $10.45 | $10.66 | 18,258,000 | — | — |
| 2016-04-08 | $10.72 | $10.93 | 18,950,000 | — | — |
| 2016-04-07 | $10.51 | $10.72 | 19,470,200 | — | — |
| 2016-04-06 | $10.47 | $10.68 | 18,413,000 | — | — |
| 2016-04-05 | $10.40 | $10.61 | 20,760,300 | — | — |
| 2016-04-04 | $10.80 | $11.01 | 22,475,200 | — | — |
| 2016-04-01 | $11.03 | $11.25 | 28,458,300 | — | — |
| 2016-03-31 | $10.47 | $10.68 | 48,134,200 | — | — |
| 2016-03-30 | $10.48 | $10.69 | 35,166,700 | — | — |
| 2016-03-29 | $10.45 | $10.66 | 30,891,600 | — | — |
| 2016-03-28 | $10.38 | $10.58 | 22,898,800 | — | — |
| 2016-03-24 | $10.50 | $10.71 | 22,822,800 | — | — |
| 2016-03-23 | $10.65 | $10.86 | 29,424,300 | — | — |
| 2016-03-22 | $11.44 | $11.67 | 13,463,400 | — | — |
| 2016-03-21 | $11.53 | $11.76 | 18,083,000 | — | — |
| 2016-03-18 | $11.14 | $11.36 | 44,827,100 | — | — |
| 2016-03-17 | $10.87 | $11.08 | 19,976,800 | — | — |
| 2016-03-16 | $10.72 | $10.93 | 20,471,800 | — | — |
| 2016-03-15 | $10.85 | $11.06 | 15,156,500 | — | — |
| 2016-03-14 | $11.15 | $11.37 | 13,531,300 | — | — |
| 2016-03-11 | $11.39 | $11.61 | 17,261,200 | — | — |
| 2016-03-10 | $10.88 | $11.09 | 17,739,000 | — | — |
| 2016-03-09 | $10.81 | $11.02 | 15,133,800 | — | — |
| 2016-03-08 | $10.66 | $10.87 | 29,648,400 | — | — |
| 2016-03-07 | $11.58 | $11.81 | 27,748,800 | — | — |
| 2016-03-04 | $11.88 | $12.11 | 35,279,500 | — | — |
| 2016-03-03 | $11.79 | $12.02 | 16,323,300 | — | — |
| 2016-03-02 | $11.68 | $11.91 | 18,197,500 | — | — |
| 2016-03-01 | $11.07 | $11.29 | 15,638,700 | — | — |
| 2016-02-29 | $10.63 | $10.84 | 20,720,000 | — | — |
| 2016-02-26 | $10.70 | $10.91 | 16,418,800 | — | — |
| 2016-02-25 | $10.72 | $10.93 | 16,153,900 | — | — |
| 2016-02-24 | $10.64 | $10.85 | 18,551,800 | — | — |
| 2016-02-23 | $10.49 | $10.70 | 22,686,800 | — | — |
| 2016-02-22 | $11.05 | $11.27 | 20,001,700 | — | — |
| 2016-02-19 | $11.16 | $11.38 | 17,907,100 | — | — |
| 2016-02-18 | $11.49 | $11.72 | 21,616,100 | — | — |
| 2016-02-17 | $11.43 | $11.66 | 34,404,700 | — | — |
| 2016-02-16 | $10.81 | $11.02 | 27,494,100 | — | — |
| 2016-02-12 | $10.02 | $10.22 | 23,857,000 | — | — |
| 2016-02-11 | $9.69 | $9.88 | 27,105,700 | — | — |
| 2016-02-10 | $9.90 | $10.10 | 22,090,500 | — | — |
| 2016-02-09 | $9.98 | $10.18 | 30,178,600 | — | — |
| 2016-02-08 | $10.17 | $10.37 | 27,424,400 | — | — |
| 2016-02-05 | $11.00 | $11.22 | 22,658,100 | — | — |
| 2016-02-04 | $11.23 | $11.45 | 26,164,100 | — | — |
| 2016-02-03 | $10.76 | $10.97 | 18,098,100 | — | — |
| 2016-02-02 | $10.59 | $10.80 | 22,090,300 | — | — |
| 2016-02-01 | $10.96 | $11.18 | 25,824,800 | — | — |
| 2016-01-29 | $11.03 | $11.25 | 38,448,100 | — | — |
| 2016-01-28 | $9.89 | $10.09 | 37,390,400 | — | — |
| 2016-01-27 | $10.39 | $10.59 | 23,013,500 | — | — |
| 2016-01-26 | $10.55 | $10.76 | 26,179,500 | — | — |
| 2016-01-25 | $10.48 | $10.69 | 23,874,800 | — | — |
| 2016-01-22 | $11.07 | $11.29 | 35,091,300 | — | — |
| 2016-01-21 | $10.85 | $11.06 | 52,299,100 | — | — |
| 2016-01-20 | $10.05 | $10.25 | 65,210,400 | — | — |
| 2016-01-19 | $10.80 | $11.01 | 38,131,300 | — | — |
| 2016-01-15 | $11.08 | $11.30 | 37,164,600 | — | — |
| 2016-01-14 | $12.02 | $12.26 | 35,810,400 | — | — |
| 2016-01-13 | $12.06 | $12.30 | 35,319,800 | — | — |
| 2016-01-12 | $12.72 | $12.97 | 25,671,300 | — | — |
| 2016-01-11 | $12.53 | $12.78 | 43,159,100 | — | — |
| 2016-01-08 | $13.33 | $13.59 | 29,064,200 | — | — |
| 2016-01-07 | $13.66 | $13.93 | 26,029,200 | — | — |
| 2016-01-06 | $14.22 | $14.50 | 26,835,100 | — | — |
| 2016-01-05 | $14.82 | $15.11 | 29,806,700 | — | — |
| 2016-01-04 | $14.33 | $14.61 | 22,622,300 | — | — |