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
- 1981-04-30 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 | $17.93 | $27.61 | 3,515,800 | — | — |
| 2016-12-29 | $17.91 | $27.58 | 4,452,200 | — | — |
| 2016-12-28 | $17.72 | $27.28 | 2,851,800 | — | — |
| 2016-12-27 | $17.79 | $27.38 | 2,301,600 | — | — |
| 2016-12-23 | $17.86 | $27.50 | 2,242,200 | — | — |
| 2016-12-22 | $17.77 | $27.36 | 4,301,800 | — | — |
| 2016-12-21 | $17.70 | $27.25 | 4,547,600 | — | — |
| 2016-12-20 | $17.82 | $27.44 | 4,155,000 | — | — |
| 2016-12-19 | $17.71 | $27.26 | 4,365,000 | — | — |
| 2016-12-16 | $17.81 | $27.42 | 5,210,800 | — | — |
| 2016-12-15 | $17.75 | $27.34 | 6,165,400 | — | — |
| 2016-12-14 | $17.56 | $27.03 | 5,908,000 | — | — |
| 2016-12-13 | $17.88 | $27.52 | 6,216,200 | — | — |
| 2016-12-12 | $17.83 | $27.45 | 6,617,600 | — | — |
| 2016-12-09 | $18.03 | $27.75 | 7,947,200 | — | — |
| 2016-12-08 | $17.49 | $26.92 | 7,184,800 | — | — |
| 2016-12-07 | $17.60 | $27.10 | 9,837,600 | — | — |
| 2016-12-06 | $17.63 | $27.15 | 13,930,400 | — | — |
| 2016-12-05 | $17.21 | $26.50 | 11,097,400 | — | — |
| 2016-12-02 | $16.97 | $26.12 | 7,580,400 | — | — |
| 2016-12-01 | $16.78 | $25.83 | 7,943,200 | — | — |
| 2016-11-30 | $16.80 | $25.87 | 16,235,200 | — | — |
| 2016-11-29 | $16.36 | $25.19 | 8,695,400 | — | — |
| 2016-11-28 | $16.27 | $25.05 | 7,030,000 | — | — |
| 2016-11-25 | $16.04 | $24.70 | 3,928,200 | — | — |
| 2016-11-23 | $15.79 | $24.30 | 15,397,600 | — | — |
| 2016-11-22 | $15.89 | $24.47 | 10,914,600 | — | — |
| 2016-11-21 | $16.13 | $24.83 | 7,977,200 | — | — |
| 2016-11-18 | $16.21 | $24.96 | 7,562,400 | — | — |
| 2016-11-17 | $16.42 | $25.28 | 4,801,000 | — | — |
| 2016-11-16 | $16.45 | $25.33 | 6,358,400 | — | — |
| 2016-11-15 | $16.70 | $25.71 | 7,673,400 | — | — |
| 2016-11-14 | $16.49 | $25.39 | 10,465,400 | — | — |
| 2016-11-11 | $16.73 | $25.75 | 10,709,200 | — | — |
| 2016-11-10 | $16.93 | $26.07 | 14,698,200 | — | — |
| 2016-11-09 | $17.28 | $26.61 | 21,021,800 | — | — |
| 2016-11-08 | $16.93 | $26.08 | 10,776,800 | — | — |
| 2016-11-07 | $17.08 | $26.30 | 17,455,200 | — | — |
| 2016-11-04 | $17.17 | $26.44 | 14,924,600 | — | — |
| 2016-11-03 | $17.37 | $26.74 | 10,058,200 | — | — |
| 2016-11-02 | $17.62 | $27.12 | 7,976,000 | — | — |
| 2016-11-01 | $17.89 | $27.54 | 9,686,000 | — | — |
| 2016-10-31 | $17.77 | $27.36 | 18,166,600 | — | — |
| 2016-10-28 | $17.83 | $27.45 | 23,937,400 | — | — |
| 2016-10-27 | $20.47 | $31.52 | 5,937,600 | — | — |
| 2016-10-26 | $20.12 | $30.98 | 7,973,400 | — | — |
| 2016-10-25 | $20.17 | $31.05 | 6,346,200 | — | — |
| 2016-10-24 | $20.41 | $31.42 | 4,647,600 | — | — |
| 2016-10-21 | $20.75 | $31.95 | 7,549,600 | — | — |
| 2016-10-20 | $20.52 | $31.60 | 3,772,000 | — | — |
| 2016-10-19 | $20.25 | $31.17 | 5,534,200 | — | — |
| 2016-10-18 | $20.28 | $31.23 | 4,860,200 | — | — |
| 2016-10-17 | $20.17 | $31.05 | 14,514,800 | — | — |
| 2016-10-14 | $19.79 | $30.47 | 6,443,400 | — | — |
| 2016-10-13 | $19.83 | $30.54 | 11,162,200 | — | — |
| 2016-10-12 | $19.79 | $30.47 | 7,332,200 | — | — |
| 2016-10-11 | $19.89 | $30.63 | 6,819,800 | — | — |
| 2016-10-10 | $20.29 | $31.24 | 9,453,800 | — | — |
| 2016-10-07 | $20.37 | $31.36 | 3,707,600 | — | — |
| 2016-10-06 | $20.43 | $31.46 | 7,984,800 | — | — |
| 2016-10-05 | $20.76 | $31.96 | 10,034,000 | — | — |
| 2016-10-04 | $20.32 | $31.28 | 10,758,800 | — | — |
| 2016-10-03 | $20.56 | $31.66 | 7,161,800 | — | — |
| 2016-09-30 | $20.80 | $32.02 | 11,301,000 | — | — |
| 2016-09-29 | $20.90 | $32.18 | 9,584,200 | — | — |
| 2016-09-28 | $21.87 | $33.67 | 5,844,600 | — | — |
| 2016-09-27 | $21.92 | $33.76 | 6,298,400 | — | — |
| 2016-09-26 | $22.22 | $34.20 | 3,881,400 | — | — |
| 2016-09-23 | $22.44 | $34.55 | 7,747,800 | — | — |
| 2016-09-22 | $22.79 | $35.08 | 4,693,000 | — | — |
| 2016-09-21 | $23.02 | $35.44 | 5,083,200 | — | — |
| 2016-09-20 | $23.12 | $35.59 | 6,316,600 | — | — |
| 2016-09-19 | $22.87 | $35.21 | 7,166,200 | — | — |
| 2016-09-16 | $23.06 | $35.51 | 2,898,600 | — | — |
| 2016-09-15 | $23.12 | $35.60 | 6,095,600 | — | — |
| 2016-09-14 | $23.03 | $35.45 | 3,548,600 | — | — |
| 2016-09-13 | $22.92 | $35.29 | 9,324,600 | — | — |
| 2016-09-12 | $23.05 | $35.49 | 8,985,200 | — | — |
| 2016-09-09 | $22.02 | $33.90 | 7,906,600 | — | — |
| 2016-09-08 | $22.98 | $35.38 | 8,969,800 | — | — |
| 2016-09-07 | $22.95 | $35.33 | 6,504,600 | — | — |
| 2016-09-06 | $23.00 | $35.41 | 6,448,800 | — | — |
| 2016-09-02 | $22.90 | $35.26 | 7,945,200 | — | — |
| 2016-09-01 | $23.17 | $35.68 | 5,609,800 | — | — |
| 2016-08-31 | $23.36 | $35.97 | 2,564,200 | — | — |
| 2016-08-30 | $23.57 | $36.28 | 2,438,600 | — | — |
| 2016-08-29 | $23.53 | $36.22 | 3,177,800 | — | — |
| 2016-08-26 | $23.45 | $36.10 | 3,201,800 | — | — |
| 2016-08-25 | $23.42 | $36.07 | 3,151,800 | — | — |
| 2016-08-24 | $23.44 | $36.09 | 5,388,600 | — | — |
| 2016-08-23 | $23.71 | $36.50 | 6,762,800 | — | — |
| 2016-08-22 | $23.75 | $36.56 | 6,212,800 | — | — |
| 2016-08-19 | $23.44 | $36.09 | 1,983,000 | — | — |
| 2016-08-18 | $23.52 | $36.21 | 2,605,600 | — | — |
| 2016-08-17 | $23.58 | $36.31 | 5,230,200 | — | — |
| 2016-08-16 | $23.56 | $36.28 | 10,600,000 | — | — |
| 2016-08-15 | $23.30 | $35.88 | 11,813,000 | — | — |
| 2016-08-12 | $23.09 | $35.55 | 20,157,600 | — | — |
| 2016-08-11 | $23.23 | $35.77 | 5,626,200 | — | — |
| 2016-08-10 | $23.64 | $36.05 | 4,233,800 | — | — |
| 2016-08-09 | $24.03 | $36.64 | 11,240,400 | — | — |
| 2016-08-08 | $23.57 | $35.94 | 14,148,600 | — | — |
| 2016-08-05 | $24.93 | $38.03 | 15,982,200 | — | — |
| 2016-08-04 | $27.60 | $42.09 | 5,659,400 | — | — |
| 2016-08-03 | $27.67 | $42.21 | 4,964,200 | — | — |
| 2016-08-02 | $28.00 | $42.70 | 5,954,600 | — | — |
| 2016-08-01 | $28.53 | $43.51 | 3,014,200 | — | — |
| 2016-07-29 | $28.49 | $43.44 | 1,561,200 | — | — |
| 2016-07-28 | $28.27 | $43.12 | 1,572,800 | — | — |
| 2016-07-27 | $28.17 | $42.96 | 2,922,000 | — | — |
| 2016-07-26 | $28.15 | $42.93 | 2,023,000 | — | — |
| 2016-07-25 | $27.65 | $42.17 | 2,954,400 | — | — |
| 2016-07-22 | $27.82 | $42.42 | 1,277,600 | — | — |
| 2016-07-21 | $27.51 | $41.96 | 2,696,400 | — | — |
| 2016-07-20 | $27.65 | $42.17 | 1,317,800 | — | — |
| 2016-07-19 | $27.45 | $41.87 | 2,074,400 | — | — |
| 2016-07-18 | $27.62 | $42.12 | 2,336,800 | — | — |
| 2016-07-15 | $27.57 | $42.04 | 1,629,400 | — | — |
| 2016-07-14 | $27.70 | $42.24 | 1,249,400 | — | — |
| 2016-07-13 | $27.67 | $42.19 | 1,229,400 | — | — |
| 2016-07-12 | $27.78 | $42.36 | 2,119,000 | — | — |
| 2016-07-11 | $27.68 | $42.22 | 1,801,600 | — | — |
| 2016-07-08 | $27.28 | $41.61 | 1,172,200 | — | — |
| 2016-07-07 | $27.04 | $41.23 | 2,210,400 | — | — |
| 2016-07-06 | $26.91 | $41.04 | 2,212,600 | — | — |
| 2016-07-05 | $27.12 | $41.35 | 3,144,600 | — | — |
| 2016-07-01 | $27.14 | $41.39 | 2,919,600 | — | — |
| 2016-06-30 | $26.89 | $41.01 | 4,559,000 | — | — |
| 2016-06-29 | $26.50 | $40.42 | 2,549,400 | — | — |
| 2016-06-28 | $26.12 | $39.83 | 1,911,400 | — | — |
| 2016-06-27 | $25.46 | $38.82 | 3,159,400 | — | — |
| 2016-06-24 | $25.53 | $38.94 | 3,185,600 | — | — |
| 2016-06-23 | $26.70 | $40.72 | 2,877,800 | — | — |
| 2016-06-22 | $26.21 | $39.97 | 2,356,400 | — | — |
| 2016-06-21 | $26.08 | $39.77 | 3,307,800 | — | — |
| 2016-06-20 | $25.81 | $39.36 | 2,000,400 | — | — |
| 2016-06-17 | $25.66 | $39.13 | 2,224,800 | — | — |
| 2016-06-16 | $25.78 | $39.32 | 2,946,400 | — | — |
| 2016-06-15 | $25.92 | $39.54 | 2,852,600 | — | — |
| 2016-06-14 | $26.06 | $39.75 | 8,061,800 | — | — |
| 2016-06-13 | $27.36 | $41.73 | 2,084,800 | — | — |
| 2016-06-10 | $27.68 | $42.22 | 4,987,400 | — | — |
| 2016-06-09 | $28.43 | $43.37 | 4,380,000 | — | — |
| 2016-06-08 | $28.59 | $43.60 | 3,347,600 | — | — |
| 2016-06-07 | $28.66 | $43.70 | 3,252,200 | — | — |
| 2016-06-06 | $28.55 | $43.54 | 2,677,600 | — | — |
| 2016-06-03 | $28.30 | $43.15 | 1,397,600 | — | — |
| 2016-06-02 | $28.00 | $42.70 | 1,978,200 | — | — |
| 2016-06-01 | $28.11 | $42.86 | 2,495,800 | — | — |
| 2016-05-31 | $28.02 | $42.74 | 7,296,800 | — | — |
| 2016-05-27 | $27.72 | $42.28 | 2,728,600 | — | — |
| 2016-05-26 | $28.03 | $42.74 | 4,069,000 | — | — |
| 2016-05-25 | $28.15 | $42.93 | 2,870,800 | — | — |
| 2016-05-24 | $27.49 | $41.92 | 4,866,800 | — | — |
| 2016-05-23 | $26.88 | $41.00 | 1,569,000 | — | — |
| 2016-05-20 | $26.96 | $41.12 | 2,037,600 | — | — |
| 2016-05-19 | $26.85 | $40.95 | 4,378,000 | — | — |
| 2016-05-18 | $27.16 | $41.42 | 2,123,000 | — | — |
| 2016-05-17 | $27.13 | $41.37 | 3,154,200 | — | — |
| 2016-05-16 | $27.43 | $41.84 | 1,560,600 | — | — |
| 2016-05-13 | $27.04 | $41.24 | 1,982,600 | — | — |
| 2016-05-12 | $27.09 | $41.32 | 2,030,400 | — | — |
| 2016-05-11 | $27.25 | $41.56 | 1,253,400 | — | — |
| 2016-05-10 | $27.48 | $41.90 | 1,622,800 | — | — |
| 2016-05-09 | $27.42 | $41.83 | 3,698,400 | — | — |
| 2016-05-06 | $26.67 | $40.68 | 3,981,800 | — | — |
| 2016-05-05 | $26.77 | $40.83 | 3,716,000 | — | — |
| 2016-05-04 | $26.90 | $41.02 | 1,688,000 | — | — |
| 2016-05-03 | $27.36 | $41.72 | 1,770,400 | — | — |
| 2016-05-02 | $27.92 | $42.59 | 2,701,400 | — | — |
| 2016-04-29 | $27.90 | $42.54 | 1,991,200 | — | — |
| 2016-04-28 | $28.02 | $42.74 | 2,339,400 | — | — |
| 2016-04-27 | $27.62 | $42.12 | 1,781,600 | — | — |
| 2016-04-26 | $27.61 | $42.11 | 2,326,200 | — | — |
| 2016-04-25 | $28.11 | $42.86 | 1,546,400 | — | — |
| 2016-04-22 | $28.40 | $43.31 | 1,290,400 | — | — |
| 2016-04-21 | $28.42 | $43.34 | 1,800,200 | — | — |
| 2016-04-20 | $28.42 | $43.35 | 2,371,600 | — | — |
| 2016-04-19 | $28.75 | $43.86 | 2,410,200 | — | — |
| 2016-04-18 | $28.33 | $43.20 | 2,705,400 | — | — |
| 2016-04-15 | $28.07 | $42.80 | 2,067,200 | — | — |
| 2016-04-14 | $27.88 | $42.51 | 2,095,400 | — | — |
| 2016-04-13 | $27.97 | $42.65 | 1,914,000 | — | — |
| 2016-04-12 | $27.96 | $42.64 | 1,087,000 | — | — |
| 2016-04-11 | $27.93 | $42.61 | 1,953,200 | — | — |
| 2016-04-08 | $28.03 | $42.75 | 2,212,800 | — | — |
| 2016-04-07 | $28.12 | $42.88 | 1,803,400 | — | — |
| 2016-04-06 | $28.44 | $43.38 | 2,394,600 | — | — |
| 2016-04-05 | $27.59 | $42.09 | 2,073,000 | — | — |
| 2016-04-04 | $27.88 | $42.51 | 3,554,800 | — | — |
| 2016-04-01 | $27.47 | $41.90 | 1,955,800 | — | — |
| 2016-03-31 | $27.09 | $41.32 | 2,333,200 | — | — |
| 2016-03-30 | $27.13 | $41.37 | 2,036,200 | — | — |
| 2016-03-29 | $27.17 | $41.45 | 2,861,600 | — | — |
| 2016-03-28 | $26.74 | $40.78 | 1,729,200 | — | — |
| 2016-03-24 | $26.79 | $40.85 | 1,523,600 | — | — |
| 2016-03-23 | $27.00 | $41.19 | 1,548,000 | — | — |
| 2016-03-22 | $27.31 | $41.64 | 2,487,200 | — | — |
| 2016-03-21 | $27.23 | $41.52 | 1,941,200 | — | — |
| 2016-03-18 | $27.31 | $41.64 | 3,001,600 | — | — |
| 2016-03-17 | $27.71 | $41.53 | 2,603,000 | — | — |
| 2016-03-16 | $27.96 | $41.89 | 2,529,600 | — | — |
| 2016-03-15 | $28.11 | $42.13 | 2,069,800 | — | — |
| 2016-03-14 | $28.63 | $42.90 | 2,010,800 | — | — |
| 2016-03-11 | $28.51 | $42.73 | 2,545,000 | — | — |
| 2016-03-10 | $27.97 | $41.91 | 2,423,200 | — | — |
| 2016-03-09 | $27.82 | $41.69 | 4,170,400 | — | — |
| 2016-03-08 | $28.17 | $42.22 | 5,829,200 | — | — |
| 2016-03-07 | $28.62 | $42.88 | 3,852,600 | — | — |
| 2016-03-04 | $28.38 | $42.52 | 7,489,200 | — | — |
| 2016-03-03 | $26.30 | $39.41 | 4,237,200 | — | — |
| 2016-03-02 | $26.68 | $39.99 | 3,557,600 | — | — |
| 2016-03-01 | $26.58 | $39.83 | 4,076,200 | — | — |
| 2016-02-29 | $25.70 | $38.51 | 2,653,200 | — | — |
| 2016-02-26 | $25.99 | $38.95 | 1,732,800 | — | — |
| 2016-02-25 | $26.01 | $38.98 | 2,451,400 | — | — |
| 2016-02-24 | $25.56 | $38.30 | 2,850,600 | — | — |
| 2016-02-23 | $25.97 | $38.91 | 4,512,000 | — | — |
| 2016-02-22 | $25.80 | $38.66 | 2,968,200 | — | — |
| 2016-02-19 | $25.46 | $38.15 | 2,602,000 | — | — |
| 2016-02-18 | $25.15 | $37.69 | 2,494,400 | — | — |
| 2016-02-17 | $25.34 | $37.98 | 7,824,400 | — | — |
| 2016-02-16 | $24.82 | $37.19 | 4,342,400 | — | — |
| 2016-02-12 | $24.40 | $36.57 | 2,807,400 | — | — |
| 2016-02-11 | $24.31 | $36.43 | 7,150,000 | — | — |
| 2016-02-10 | $23.96 | $35.90 | 8,601,400 | — | — |
| 2016-02-09 | $23.29 | $34.90 | 3,959,600 | — | — |
| 2016-02-08 | $23.51 | $35.23 | 5,147,000 | — | — |
| 2016-02-05 | $24.45 | $36.64 | 3,964,200 | — | — |
| 2016-02-04 | $24.83 | $37.20 | 5,318,200 | — | — |
| 2016-02-03 | $25.85 | $38.74 | 7,912,800 | — | — |
| 2016-02-02 | $27.53 | $41.26 | 2,436,600 | — | — |
| 2016-02-01 | $27.92 | $41.84 | 2,178,200 | — | — |
| 2016-01-29 | $27.93 | $41.86 | 3,533,400 | — | — |
| 2016-01-28 | $27.26 | $40.86 | 3,125,600 | — | — |
| 2016-01-27 | $27.81 | $41.68 | 3,006,400 | — | — |
| 2016-01-26 | $27.59 | $41.35 | 2,507,200 | — | — |
| 2016-01-25 | $27.63 | $41.41 | 2,626,200 | — | — |
| 2016-01-22 | $27.37 | $41.02 | 2,371,400 | — | — |
| 2016-01-21 | $26.66 | $39.95 | 3,025,000 | — | — |
| 2016-01-20 | $26.45 | $39.63 | 3,821,800 | — | — |
| 2016-01-19 | $26.60 | $39.86 | 4,159,400 | — | — |
| 2016-01-15 | $26.56 | $39.80 | 3,135,800 | — | — |
| 2016-01-14 | $27.48 | $41.18 | 1,985,400 | — | — |
| 2016-01-13 | $27.07 | $40.56 | 1,661,800 | — | — |
| 2016-01-12 | $27.72 | $41.53 | 2,978,000 | — | — |
| 2016-01-11 | $27.26 | $40.86 | 2,407,400 | — | — |
| 2016-01-08 | $27.38 | $41.03 | 2,619,200 | — | — |
| 2016-01-07 | $28.03 | $42.00 | 2,284,600 | — | — |
| 2016-01-06 | $28.65 | $42.93 | 1,471,200 | — | — |
| 2016-01-05 | $28.99 | $43.45 | 1,805,200 | — | — |
| 2016-01-04 | $28.65 | $42.94 | 2,697,000 | — | — |