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
- 1991-12-11 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 | $17.41 | $17.41 | 1,795,800 | — | — |
| 2016-12-29 | $17.74 | $17.74 | 1,163,100 | — | — |
| 2016-12-28 | $17.79 | $17.79 | 1,527,900 | — | — |
| 2016-12-27 | $18.13 | $18.13 | 1,129,200 | — | — |
| 2016-12-23 | $18.07 | $18.07 | 862,400 | — | — |
| 2016-12-22 | $17.95 | $17.95 | 1,694,900 | — | — |
| 2016-12-21 | $18.52 | $18.52 | 3,873,500 | — | — |
| 2016-12-20 | $17.77 | $17.77 | 1,427,800 | — | — |
| 2016-12-19 | $17.85 | $17.85 | 2,104,000 | — | — |
| 2016-12-16 | $17.67 | $17.67 | 3,023,800 | — | — |
| 2016-12-15 | $17.57 | $17.57 | 2,514,800 | — | — |
| 2016-12-14 | $17.86 | $17.86 | 1,996,200 | — | — |
| 2016-12-13 | $18.20 | $18.20 | 1,601,800 | — | — |
| 2016-12-12 | $18.10 | $18.10 | 2,032,800 | — | — |
| 2016-12-09 | $18.52 | $18.52 | 1,928,700 | — | — |
| 2016-12-08 | $18.54 | $18.54 | 1,833,100 | — | — |
| 2016-12-07 | $18.60 | $18.60 | 2,639,500 | — | — |
| 2016-12-06 | $18.40 | $18.40 | 4,493,900 | — | — |
| 2016-12-05 | $17.90 | $17.90 | 3,065,100 | — | — |
| 2016-12-02 | $18.13 | $18.13 | 2,658,800 | — | — |
| 2016-12-01 | $18.37 | $18.37 | 41,010,000 | — | — |
| 2016-11-30 | $18.37 | $18.37 | 4,935,800 | — | — |
| 2016-11-29 | $18.10 | $18.10 | 2,220,600 | — | — |
| 2016-11-28 | $18.11 | $18.11 | 2,065,700 | — | — |
| 2016-11-25 | $18.35 | $18.35 | 521,800 | — | — |
| 2016-11-23 | $18.52 | $18.52 | 1,192,200 | — | — |
| 2016-11-22 | $18.56 | $18.56 | 2,294,900 | — | — |
| 2016-11-21 | $18.73 | $18.73 | 1,657,700 | — | — |
| 2016-11-18 | $18.37 | $18.37 | 1,980,100 | — | — |
| 2016-11-17 | $18.81 | $18.81 | 2,037,000 | — | — |
| 2016-11-16 | $18.72 | $18.72 | 1,795,800 | — | — |
| 2016-11-15 | $19.05 | $19.05 | 1,667,600 | — | — |
| 2016-11-14 | $18.76 | $18.76 | 1,938,000 | — | — |
| 2016-11-11 | $18.73 | $18.73 | 2,078,700 | — | — |
| 2016-11-10 | $18.93 | $18.93 | 2,816,800 | — | — |
| 2016-11-09 | $18.69 | $18.69 | 3,334,900 | — | — |
| 2016-11-08 | $19.07 | $19.07 | 1,446,000 | — | — |
| 2016-11-07 | $18.96 | $18.96 | 2,079,300 | — | — |
| 2016-11-04 | $18.41 | $18.41 | 1,700,700 | — | — |
| 2016-11-03 | $18.48 | $18.48 | 1,144,500 | — | — |
| 2016-11-02 | $18.60 | $18.60 | 1,543,100 | — | — |
| 2016-11-01 | $18.68 | $18.68 | 3,434,200 | — | — |
| 2016-10-31 | $19.30 | $19.30 | 2,493,300 | — | — |
| 2016-10-28 | $19.31 | $19.31 | 3,064,800 | — | — |
| 2016-10-27 | $19.46 | $19.46 | 5,067,000 | — | — |
| 2016-10-26 | $18.83 | $18.83 | 8,633,800 | — | — |
| 2016-10-25 | $17.00 | $17.00 | 2,645,900 | — | — |
| 2016-10-24 | $17.17 | $17.17 | 1,070,000 | — | — |
| 2016-10-21 | $17.24 | $17.24 | 1,312,800 | — | — |
| 2016-10-20 | $17.24 | $17.24 | 1,196,900 | — | — |
| 2016-10-19 | $17.59 | $17.59 | 919,700 | — | — |
| 2016-10-18 | $17.37 | $17.37 | 992,400 | — | — |
| 2016-10-17 | $17.02 | $17.02 | 1,613,500 | — | — |
| 2016-10-14 | $17.01 | $17.01 | 1,430,400 | — | — |
| 2016-10-13 | $17.03 | $17.03 | 1,546,000 | — | — |
| 2016-10-12 | $17.30 | $17.30 | 2,140,900 | — | — |
| 2016-10-11 | $17.50 | $17.50 | 1,452,000 | — | — |
| 2016-10-10 | $17.68 | $17.68 | 1,409,900 | — | — |
| 2016-10-07 | $17.70 | $17.70 | 1,397,500 | — | — |
| 2016-10-06 | $18.26 | $18.26 | 1,404,800 | — | — |
| 2016-10-05 | $18.32 | $18.32 | 1,346,300 | — | — |
| 2016-10-04 | $17.98 | $17.98 | 1,437,200 | — | — |
| 2016-10-03 | $18.11 | $18.11 | 942,500 | — | — |
| 2016-09-30 | $18.39 | $18.39 | 1,832,200 | — | — |
| 2016-09-29 | $18.26 | $18.26 | 2,503,600 | — | — |
| 2016-09-28 | $18.57 | $18.57 | 2,185,500 | — | — |
| 2016-09-27 | $17.91 | $17.91 | 1,699,200 | — | — |
| 2016-09-26 | $17.70 | $17.70 | 1,525,100 | — | — |
| 2016-09-23 | $18.11 | $18.11 | 1,316,500 | — | — |
| 2016-09-22 | $18.14 | $18.14 | 1,378,100 | — | — |
| 2016-09-21 | $17.72 | $17.72 | 1,059,400 | — | — |
| 2016-09-20 | $17.30 | $17.30 | 945,200 | — | — |
| 2016-09-19 | $17.20 | $17.20 | 1,763,000 | — | — |
| 2016-09-16 | $17.32 | $17.32 | 2,675,000 | — | — |
| 2016-09-15 | $17.98 | $17.98 | 2,636,100 | — | — |
| 2016-09-14 | $17.14 | $17.14 | 1,220,800 | — | — |
| 2016-09-13 | $17.20 | $17.20 | 1,214,300 | — | — |
| 2016-09-12 | $17.73 | $17.73 | 1,352,700 | — | — |
| 2016-09-09 | $17.40 | $17.40 | 1,825,400 | — | — |
| 2016-09-08 | $18.33 | $18.33 | 1,473,800 | — | — |
| 2016-09-07 | $18.47 | $18.47 | 987,900 | — | — |
| 2016-09-06 | $18.29 | $18.29 | 863,300 | — | — |
| 2016-09-02 | $18.06 | $18.06 | 732,800 | — | — |
| 2016-09-01 | $17.78 | $17.78 | 1,110,300 | — | — |
| 2016-08-31 | $17.93 | $17.93 | 1,074,700 | — | — |
| 2016-08-30 | $18.22 | $18.22 | 868,600 | — | — |
| 2016-08-29 | $18.11 | $18.11 | 783,600 | — | — |
| 2016-08-26 | $17.95 | $17.95 | 1,216,000 | — | — |
| 2016-08-25 | $18.06 | $18.06 | 939,100 | — | — |
| 2016-08-24 | $17.90 | $17.90 | 1,511,900 | — | — |
| 2016-08-23 | $18.33 | $18.33 | 1,461,000 | — | — |
| 2016-08-22 | $18.18 | $18.18 | 1,225,600 | — | — |
| 2016-08-19 | $18.40 | $18.40 | 1,484,900 | — | — |
| 2016-08-18 | $18.59 | $18.59 | 1,352,500 | — | — |
| 2016-08-17 | $18.76 | $18.76 | 981,600 | — | — |
| 2016-08-16 | $18.71 | $18.71 | 1,060,300 | — | — |
| 2016-08-15 | $18.87 | $18.87 | 838,900 | — | — |
| 2016-08-12 | $18.52 | $18.52 | 1,154,800 | — | — |
| 2016-08-11 | $18.88 | $18.88 | 795,900 | — | — |
| 2016-08-10 | $18.76 | $18.76 | 964,000 | — | — |
| 2016-08-09 | $18.69 | $18.69 | 1,175,600 | — | — |
| 2016-08-08 | $19.10 | $19.10 | 1,374,000 | — | — |
| 2016-08-05 | $19.12 | $19.12 | 1,328,000 | — | — |
| 2016-08-04 | $18.80 | $18.80 | 1,826,700 | — | — |
| 2016-08-03 | $18.60 | $18.60 | 932,500 | — | — |
| 2016-08-02 | $18.23 | $18.23 | 1,815,000 | — | — |
| 2016-08-01 | $18.81 | $18.81 | 1,212,700 | — | — |
| 2016-07-29 | $18.79 | $18.79 | 2,082,300 | — | — |
| 2016-07-28 | $18.73 | $18.73 | 3,007,800 | — | — |
| 2016-07-27 | $19.10 | $19.10 | 2,342,500 | — | — |
| 2016-07-26 | $19.01 | $19.01 | 3,565,800 | — | — |
| 2016-07-25 | $18.51 | $18.51 | 2,185,000 | — | — |
| 2016-07-22 | $18.20 | $18.20 | 1,852,100 | — | — |
| 2016-07-21 | $18.32 | $18.32 | 1,276,700 | — | — |
| 2016-07-20 | $18.21 | $18.21 | 875,600 | — | — |
| 2016-07-19 | $17.72 | $17.72 | 893,300 | — | — |
| 2016-07-18 | $18.13 | $18.13 | 896,000 | — | — |
| 2016-07-15 | $18.07 | $18.07 | 1,393,600 | — | — |
| 2016-07-14 | $18.09 | $18.09 | 991,500 | — | — |
| 2016-07-13 | $17.94 | $17.94 | 1,137,900 | — | — |
| 2016-07-12 | $17.88 | $17.88 | 1,345,900 | — | — |
| 2016-07-11 | $17.57 | $17.57 | 1,254,300 | — | — |
| 2016-07-08 | $17.44 | $17.44 | 2,113,300 | — | — |
| 2016-07-07 | $16.94 | $16.94 | 1,664,900 | — | — |
| 2016-07-06 | $16.81 | $16.81 | 2,881,200 | — | — |
| 2016-07-05 | $16.83 | $16.83 | 1,983,200 | — | — |
| 2016-07-01 | $17.86 | $17.86 | 1,623,600 | — | — |
| 2016-06-30 | $18.01 | $18.01 | 2,789,600 | — | — |
| 2016-06-29 | $17.33 | $17.33 | 1,803,100 | — | — |
| 2016-06-28 | $17.18 | $17.18 | 3,695,200 | — | — |
| 2016-06-27 | $16.33 | $16.33 | 2,604,800 | — | — |
| 2016-06-24 | $17.96 | $17.96 | 4,925,500 | — | — |
| 2016-06-23 | $19.80 | $19.80 | 1,187,500 | — | — |
| 2016-06-22 | $19.39 | $19.39 | 1,292,900 | — | — |
| 2016-06-21 | $19.32 | $19.32 | 1,139,000 | — | — |
| 2016-06-20 | $19.25 | $19.25 | 1,442,900 | — | — |
| 2016-06-17 | $18.89 | $18.89 | 2,744,600 | — | — |
| 2016-06-16 | $18.49 | $18.49 | 1,181,400 | — | — |
| 2016-06-15 | $18.64 | $18.64 | 1,549,500 | — | — |
| 2016-06-14 | $18.67 | $18.67 | 1,781,900 | — | — |
| 2016-06-13 | $19.18 | $19.18 | 1,593,200 | — | — |
| 2016-06-10 | $19.43 | $19.43 | 1,535,400 | — | — |
| 2016-06-09 | $19.92 | $19.92 | 1,123,800 | — | — |
| 2016-06-08 | $20.15 | $20.15 | 1,304,400 | — | — |
| 2016-06-07 | $20.18 | $20.18 | 2,166,300 | — | — |
| 2016-06-06 | $20.05 | $20.05 | 1,816,200 | — | — |
| 2016-06-03 | $19.38 | $19.38 | 1,358,000 | — | — |
| 2016-06-02 | $19.22 | $19.22 | 1,102,000 | — | — |
| 2016-06-01 | $18.88 | $18.88 | 1,092,300 | — | — |
| 2016-05-31 | $18.90 | $18.90 | 877,000 | — | — |
| 2016-05-27 | $18.91 | $18.91 | 981,500 | — | — |
| 2016-05-26 | $18.48 | $18.48 | 984,100 | — | — |
| 2016-05-25 | $18.88 | $18.88 | 1,021,600 | — | — |
| 2016-05-24 | $18.62 | $18.62 | 1,019,700 | — | — |
| 2016-05-23 | $18.42 | $18.42 | 1,662,800 | — | — |
| 2016-05-20 | $18.41 | $18.41 | 1,693,500 | — | — |
| 2016-05-19 | $18.05 | $18.05 | 1,363,000 | — | — |
| 2016-05-18 | $18.34 | $18.34 | 2,052,000 | — | — |
| 2016-05-17 | $18.78 | $18.78 | 1,756,300 | — | — |
| 2016-05-16 | $18.77 | $18.77 | 1,007,900 | — | — |
| 2016-05-13 | $18.43 | $18.43 | 2,292,400 | — | — |
| 2016-05-12 | $18.97 | $18.97 | 2,259,000 | — | — |
| 2016-05-11 | $19.42 | $19.42 | 1,887,400 | — | — |
| 2016-05-10 | $19.31 | $19.31 | 2,421,100 | — | — |
| 2016-05-09 | $18.54 | $18.54 | 1,474,900 | — | — |
| 2016-05-06 | $18.77 | $18.77 | 2,788,700 | — | — |
| 2016-05-05 | $18.81 | $18.81 | 3,825,500 | — | — |
| 2016-05-04 | $19.16 | $19.16 | 3,795,100 | — | — |
| 2016-05-03 | $19.20 | $19.20 | 4,780,600 | — | — |
| 2016-05-02 | $18.61 | $18.61 | 2,408,900 | — | — |
| 2016-04-29 | $18.46 | $18.46 | 2,195,200 | — | — |
| 2016-04-28 | $18.38 | $18.38 | 2,307,000 | — | — |
| 2016-04-27 | $18.46 | $18.46 | 2,237,900 | — | — |
| 2016-04-26 | $18.30 | $18.30 | 1,625,100 | — | — |
| 2016-04-25 | $17.81 | $17.81 | 1,834,800 | — | — |
| 2016-04-22 | $18.33 | $18.33 | 1,815,800 | — | — |
| 2016-04-21 | $18.02 | $18.02 | 1,894,100 | — | — |
| 2016-04-20 | $18.11 | $18.11 | 1,839,600 | — | — |
| 2016-04-19 | $18.04 | $18.04 | 1,711,300 | — | — |
| 2016-04-18 | $17.89 | $17.89 | 2,098,000 | — | — |
| 2016-04-15 | $17.70 | $17.70 | 1,526,300 | — | — |
| 2016-04-14 | $17.59 | $17.59 | 1,838,600 | — | — |
| 2016-04-13 | $17.47 | $17.47 | 1,870,800 | — | — |
| 2016-04-12 | $17.03 | $17.03 | 1,978,400 | — | — |
| 2016-04-11 | $16.83 | $16.83 | 2,335,800 | — | — |
| 2016-04-08 | $16.34 | $16.34 | 1,395,900 | — | — |
| 2016-04-07 | $16.16 | $16.16 | 1,786,200 | — | — |
| 2016-04-06 | $16.33 | $16.33 | 2,776,900 | — | — |
| 2016-04-05 | $15.46 | $15.46 | 1,383,100 | — | — |
| 2016-04-04 | $15.67 | $15.67 | 1,365,800 | — | — |
| 2016-04-01 | $16.09 | $16.09 | 1,788,400 | — | — |
| 2016-03-31 | $15.96 | $15.96 | 2,138,200 | — | — |
| 2016-03-30 | $15.74 | $15.74 | 1,700,300 | — | — |
| 2016-03-29 | $15.87 | $15.87 | 1,984,900 | — | — |
| 2016-03-28 | $15.85 | $15.85 | 1,048,000 | — | — |
| 2016-03-24 | $15.75 | $15.75 | 1,377,100 | — | — |
| 2016-03-23 | $15.80 | $15.80 | 1,328,800 | — | — |
| 2016-03-22 | $16.29 | $16.29 | 1,659,500 | — | — |
| 2016-03-21 | $16.19 | $16.19 | 1,710,500 | — | — |
| 2016-03-18 | $16.15 | $16.15 | 4,666,100 | — | — |
| 2016-03-17 | $16.24 | $16.24 | 3,926,800 | — | — |
| 2016-03-16 | $14.98 | $14.98 | 2,803,500 | — | — |
| 2016-03-15 | $14.37 | $14.37 | 2,697,700 | — | — |
| 2016-03-14 | $15.11 | $15.11 | 3,202,200 | — | — |
| 2016-03-11 | $14.75 | $14.75 | 2,919,400 | — | — |
| 2016-03-10 | $14.16 | $14.16 | 2,385,500 | — | — |
| 2016-03-09 | $14.11 | $14.11 | 1,999,600 | — | — |
| 2016-03-08 | $14.01 | $14.01 | 2,784,900 | — | — |
| 2016-03-07 | $15.05 | $15.05 | 2,018,800 | — | — |
| 2016-03-04 | $15.13 | $15.13 | 2,476,600 | — | — |
| 2016-03-03 | $15.22 | $15.22 | 3,056,800 | — | — |
| 2016-03-02 | $14.68 | $14.68 | 5,477,700 | — | — |
| 2016-03-01 | $14.54 | $14.54 | 4,429,100 | — | — |
| 2016-02-29 | $14.96 | $14.96 | 2,827,000 | — | — |
| 2016-02-26 | $15.18 | $15.18 | 1,447,000 | — | — |
| 2016-02-25 | $15.08 | $15.08 | 2,563,900 | — | — |
| 2016-02-24 | $15.34 | $15.34 | 2,804,900 | — | — |
| 2016-02-23 | $14.73 | $14.73 | 2,400,500 | — | — |
| 2016-02-22 | $14.94 | $14.94 | 2,666,600 | — | — |
| 2016-02-19 | $14.06 | $14.06 | 2,260,700 | — | — |
| 2016-02-18 | $14.86 | $14.86 | 4,183,400 | — | — |
| 2016-02-17 | $14.20 | $14.20 | 3,902,400 | — | — |
| 2016-02-16 | $13.62 | $13.62 | 2,613,000 | — | — |
| 2016-02-12 | $13.04 | $13.04 | 2,963,600 | — | — |
| 2016-02-11 | $12.58 | $12.58 | 3,457,200 | — | — |
| 2016-02-10 | $13.41 | $13.41 | 3,693,600 | — | — |
| 2016-02-09 | $13.54 | $13.54 | 5,672,500 | — | — |
| 2016-02-08 | $12.31 | $12.31 | 2,459,500 | — | — |
| 2016-02-05 | $12.90 | $12.90 | 1,849,300 | — | — |
| 2016-02-04 | $12.94 | $12.94 | 2,779,100 | — | — |
| 2016-02-03 | $12.33 | $12.33 | 2,578,800 | — | — |
| 2016-02-02 | $12.06 | $12.06 | 2,112,600 | — | — |
| 2016-02-01 | $12.66 | $12.66 | 2,319,000 | — | — |
| 2016-01-29 | $12.94 | $12.94 | 2,620,800 | — | — |
| 2016-01-28 | $12.59 | $12.59 | 2,378,500 | — | — |
| 2016-01-27 | $13.21 | $13.21 | 3,445,100 | — | — |
| 2016-01-26 | $12.99 | $12.99 | 3,264,600 | — | — |
| 2016-01-25 | $12.45 | $12.45 | 2,081,200 | — | — |
| 2016-01-22 | $12.87 | $12.87 | 1,941,500 | — | — |
| 2016-01-21 | $12.68 | $12.68 | 2,322,900 | — | — |
| 2016-01-20 | $12.42 | $12.42 | 2,914,300 | — | — |
| 2016-01-19 | $12.59 | $12.59 | 3,457,900 | — | — |
| 2016-01-15 | $13.09 | $13.09 | 2,529,100 | — | — |
| 2016-01-14 | $13.80 | $13.80 | 2,751,700 | — | — |
| 2016-01-13 | $13.66 | $13.66 | 3,064,300 | — | — |
| 2016-01-12 | $14.11 | $14.11 | 3,425,300 | — | — |
| 2016-01-11 | $14.62 | $14.62 | 2,034,000 | — | — |
| 2016-01-08 | $15.02 | $15.02 | 2,155,800 | — | — |
| 2016-01-07 | $15.35 | $15.35 | 2,174,800 | — | — |
| 2016-01-06 | $15.85 | $15.85 | 1,477,800 | — | — |
| 2016-01-05 | $16.28 | $16.28 | 2,044,700 | — | — |
| 2016-01-04 | $17.06 | $17.06 | 1,509,600 | — | — |