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 | $19.00 | $55.06 | 1,013,500 | — | — |
| 2016-12-29 | $19.02 | $55.12 | 819,400 | — | — |
| 2016-12-28 | $18.95 | $54.92 | 890,100 | — | — |
| 2016-12-27 | $19.07 | $55.27 | 964,100 | — | — |
| 2016-12-23 | $19.11 | $55.38 | 727,200 | — | — |
| 2016-12-22 | $19.00 | $55.06 | 1,208,100 | — | — |
| 2016-12-21 | $18.93 | $54.86 | 992,500 | — | — |
| 2016-12-20 | $18.95 | $54.92 | 1,156,200 | — | — |
| 2016-12-19 | $18.81 | $54.51 | 1,352,300 | — | — |
| 2016-12-16 | $18.59 | $53.87 | 7,845,600 | — | — |
| 2016-12-15 | $18.54 | $53.73 | 1,480,600 | — | — |
| 2016-12-14 | $18.39 | $53.30 | 1,519,300 | — | — |
| 2016-12-13 | $18.44 | $53.44 | 1,316,600 | — | — |
| 2016-12-12 | $18.54 | $53.73 | 1,804,700 | — | — |
| 2016-12-09 | $18.59 | $53.87 | 1,410,000 | — | — |
| 2016-12-08 | $18.46 | $53.50 | 1,888,300 | — | — |
| 2016-12-07 | $18.25 | $52.89 | 1,579,600 | — | — |
| 2016-12-06 | $18.06 | $52.34 | 1,901,200 | — | — |
| 2016-12-05 | $17.68 | $51.24 | 1,677,100 | — | — |
| 2016-12-02 | $17.65 | $51.15 | 998,100 | — | — |
| 2016-12-01 | $17.67 | $51.21 | 1,597,300 | — | — |
| 2016-11-30 | $17.87 | $51.24 | 2,021,800 | — | — |
| 2016-11-29 | $18.23 | $52.28 | 1,219,500 | — | — |
| 2016-11-28 | $18.02 | $51.67 | 1,369,400 | — | — |
| 2016-11-25 | $18.23 | $52.28 | 455,300 | — | — |
| 2016-11-23 | $18.09 | $51.87 | 815,900 | — | — |
| 2016-11-22 | $18.05 | $51.76 | 1,827,000 | — | — |
| 2016-11-21 | $17.87 | $51.24 | 1,775,200 | — | — |
| 2016-11-18 | $17.84 | $51.16 | 1,547,900 | — | — |
| 2016-11-17 | $17.77 | $50.96 | 1,392,000 | — | — |
| 2016-11-16 | $17.59 | $50.44 | 1,124,300 | — | — |
| 2016-11-15 | $17.50 | $50.18 | 1,691,300 | — | — |
| 2016-11-14 | $17.64 | $50.58 | 2,052,400 | — | — |
| 2016-11-11 | $17.49 | $50.15 | 1,707,800 | — | — |
| 2016-11-10 | $17.24 | $49.44 | 2,051,500 | — | — |
| 2016-11-09 | $17.08 | $48.98 | 2,486,500 | — | — |
| 2016-11-08 | $16.89 | $48.43 | 1,197,900 | — | — |
| 2016-11-07 | $16.91 | $48.49 | 1,762,300 | — | — |
| 2016-11-04 | $16.68 | $47.83 | 2,062,200 | — | — |
| 2016-11-03 | $16.82 | $48.23 | 1,924,500 | — | — |
| 2016-11-02 | $16.71 | $47.92 | 3,218,500 | — | — |
| 2016-11-01 | $16.87 | $48.38 | 3,815,700 | — | — |
| 2016-10-31 | $16.86 | $48.35 | 7,748,400 | — | — |
| 2016-10-28 | $16.58 | $47.54 | 2,867,500 | — | — |
| 2016-10-27 | $16.65 | $47.75 | 6,445,500 | — | — |
| 2016-10-26 | $18.45 | $52.91 | 2,377,800 | — | — |
| 2016-10-25 | $18.32 | $52.53 | 1,763,700 | — | — |
| 2016-10-24 | $18.36 | $52.65 | 1,240,900 | — | — |
| 2016-10-21 | $18.27 | $52.39 | 2,267,500 | — | — |
| 2016-10-20 | $18.33 | $52.56 | 1,899,000 | — | — |
| 2016-10-19 | $18.36 | $52.65 | 1,823,900 | — | — |
| 2016-10-18 | $18.32 | $52.53 | 1,285,600 | — | — |
| 2016-10-17 | $18.36 | $52.65 | 1,168,700 | — | — |
| 2016-10-14 | $18.32 | $52.53 | 1,216,400 | — | — |
| 2016-10-13 | $18.18 | $52.13 | 1,277,800 | — | — |
| 2016-10-12 | $18.21 | $52.22 | 1,381,000 | — | — |
| 2016-10-11 | $18.08 | $51.85 | 1,394,400 | — | — |
| 2016-10-10 | $18.17 | $52.10 | 1,441,500 | — | — |
| 2016-10-07 | $17.89 | $51.30 | 1,148,400 | — | — |
| 2016-10-06 | $17.81 | $51.07 | 1,220,800 | — | — |
| 2016-10-05 | $17.90 | $51.33 | 2,063,000 | — | — |
| 2016-10-04 | $17.69 | $50.73 | 1,755,100 | — | — |
| 2016-10-03 | $17.56 | $50.35 | 1,883,200 | — | — |
| 2016-09-30 | $17.62 | $50.53 | 2,387,800 | — | — |
| 2016-09-29 | $17.61 | $50.50 | 1,769,600 | — | — |
| 2016-09-28 | $17.98 | $51.56 | 1,857,100 | — | — |
| 2016-09-27 | $17.85 | $51.19 | 2,448,300 | — | — |
| 2016-09-26 | $17.71 | $50.78 | 2,373,900 | — | — |
| 2016-09-23 | $18.01 | $51.64 | 1,250,400 | — | — |
| 2016-09-22 | $18.22 | $52.25 | 1,774,200 | — | — |
| 2016-09-21 | $18.12 | $51.96 | 2,275,400 | — | — |
| 2016-09-20 | $18.03 | $51.70 | 2,126,300 | — | — |
| 2016-09-19 | $18.20 | $52.19 | 1,124,300 | — | — |
| 2016-09-16 | $18.12 | $51.96 | 2,616,800 | — | — |
| 2016-09-15 | $18.30 | $52.48 | 1,375,400 | — | — |
| 2016-09-14 | $18.26 | $52.36 | 1,041,900 | — | — |
| 2016-09-13 | $18.47 | $52.96 | 1,255,800 | — | — |
| 2016-09-12 | $18.76 | $53.80 | 1,854,300 | — | — |
| 2016-09-09 | $18.63 | $53.42 | 1,334,500 | — | — |
| 2016-09-08 | $19.03 | $54.57 | 1,714,200 | — | — |
| 2016-09-07 | $19.14 | $54.89 | 1,362,100 | — | — |
| 2016-09-06 | $19.09 | $54.74 | 1,042,800 | — | — |
| 2016-09-02 | $19.25 | $55.20 | 1,111,600 | — | — |
| 2016-09-01 | $19.12 | $54.83 | 1,293,400 | — | — |
| 2016-08-31 | $19.23 | $55.14 | 1,457,400 | — | — |
| 2016-08-30 | $19.33 | $54.89 | 941,200 | — | — |
| 2016-08-29 | $19.21 | $54.55 | 814,900 | — | — |
| 2016-08-26 | $19.01 | $53.98 | 1,294,000 | — | — |
| 2016-08-25 | $19.21 | $54.55 | 1,255,600 | — | — |
| 2016-08-24 | $19.07 | $54.15 | 968,200 | — | — |
| 2016-08-23 | $19.11 | $54.27 | 657,400 | — | — |
| 2016-08-22 | $19.09 | $54.21 | 930,500 | — | — |
| 2016-08-19 | $19.02 | $54.01 | 910,000 | — | — |
| 2016-08-18 | $19.11 | $54.27 | 725,800 | — | — |
| 2016-08-17 | $18.93 | $53.76 | 885,500 | — | — |
| 2016-08-16 | $18.97 | $53.87 | 828,300 | — | — |
| 2016-08-15 | $19.24 | $54.64 | 624,100 | — | — |
| 2016-08-12 | $19.26 | $54.69 | 671,300 | — | — |
| 2016-08-11 | $19.28 | $54.75 | 1,304,800 | — | — |
| 2016-08-10 | $19.29 | $54.78 | 798,500 | — | — |
| 2016-08-09 | $19.36 | $54.98 | 857,800 | — | — |
| 2016-08-08 | $19.37 | $55.00 | 816,300 | — | — |
| 2016-08-05 | $19.58 | $55.60 | 1,102,200 | — | — |
| 2016-08-04 | $19.30 | $54.81 | 1,172,000 | — | — |
| 2016-08-03 | $19.37 | $55.00 | 1,204,100 | — | — |
| 2016-08-02 | $19.28 | $54.75 | 1,311,000 | — | — |
| 2016-08-01 | $19.27 | $54.72 | 1,580,700 | — | — |
| 2016-07-29 | $19.38 | $55.03 | 2,815,500 | — | — |
| 2016-07-28 | $19.66 | $55.83 | 1,032,900 | — | — |
| 2016-07-27 | $19.69 | $55.91 | 1,720,300 | — | — |
| 2016-07-26 | $19.79 | $56.20 | 853,000 | — | — |
| 2016-07-25 | $19.77 | $56.14 | 1,139,700 | — | — |
| 2016-07-22 | $19.98 | $56.74 | 1,636,600 | — | — |
| 2016-07-21 | $19.71 | $55.97 | 877,000 | — | — |
| 2016-07-20 | $19.71 | $55.97 | 1,160,900 | — | — |
| 2016-07-19 | $19.59 | $55.63 | 779,700 | — | — |
| 2016-07-18 | $19.47 | $55.29 | 922,500 | — | — |
| 2016-07-15 | $19.47 | $55.29 | 802,000 | — | — |
| 2016-07-14 | $19.51 | $55.40 | 814,700 | — | — |
| 2016-07-13 | $19.47 | $55.29 | 921,100 | — | — |
| 2016-07-12 | $19.54 | $55.49 | 1,041,500 | — | — |
| 2016-07-11 | $19.47 | $55.29 | 827,500 | — | — |
| 2016-07-08 | $19.34 | $54.92 | 1,792,400 | — | — |
| 2016-07-07 | $19.16 | $54.41 | 1,118,600 | — | — |
| 2016-07-06 | $19.24 | $54.64 | 1,291,700 | — | — |
| 2016-07-05 | $19.16 | $54.41 | 1,654,300 | — | — |
| 2016-07-01 | $19.20 | $54.52 | 1,407,900 | — | — |
| 2016-06-30 | $19.29 | $54.78 | 2,075,800 | — | — |
| 2016-06-29 | $18.92 | $53.73 | 1,448,500 | — | — |
| 2016-06-28 | $18.46 | $52.42 | 1,818,600 | — | — |
| 2016-06-27 | $18.10 | $51.40 | 2,614,000 | — | — |
| 2016-06-24 | $18.69 | $53.07 | 2,924,400 | — | — |
| 2016-06-23 | $19.19 | $54.49 | 1,843,800 | — | — |
| 2016-06-22 | $18.93 | $53.76 | 2,023,300 | — | — |
| 2016-06-21 | $18.94 | $53.78 | 1,572,700 | — | — |
| 2016-06-20 | $18.68 | $53.05 | 1,387,900 | — | — |
| 2016-06-17 | $18.36 | $52.14 | 2,194,100 | — | — |
| 2016-06-16 | $18.46 | $52.42 | 884,000 | — | — |
| 2016-06-15 | $18.48 | $52.48 | 1,094,300 | — | — |
| 2016-06-14 | $18.60 | $52.82 | 1,234,300 | — | — |
| 2016-06-13 | $18.80 | $53.39 | 1,298,800 | — | — |
| 2016-06-10 | $19.07 | $54.15 | 1,492,100 | — | — |
| 2016-06-09 | $19.10 | $54.24 | 909,500 | — | — |
| 2016-06-08 | $19.05 | $54.10 | 991,200 | — | — |
| 2016-06-07 | $18.92 | $53.73 | 912,500 | — | — |
| 2016-06-06 | $18.91 | $53.70 | 1,361,600 | — | — |
| 2016-06-03 | $18.92 | $53.73 | 1,662,600 | — | — |
| 2016-06-02 | $19.08 | $54.18 | 931,700 | — | — |
| 2016-06-01 | $19.05 | $54.10 | 1,507,500 | — | — |
| 2016-05-31 | $19.16 | $53.87 | 2,216,600 | — | — |
| 2016-05-27 | $19.26 | $54.16 | 1,297,400 | — | — |
| 2016-05-26 | $19.16 | $53.87 | 2,316,100 | — | — |
| 2016-05-25 | $19.21 | $54.01 | 1,111,200 | — | — |
| 2016-05-24 | $19.21 | $54.01 | 1,859,200 | — | — |
| 2016-05-23 | $19.05 | $53.57 | 836,300 | — | — |
| 2016-05-20 | $19.15 | $53.85 | 1,387,800 | — | — |
| 2016-05-19 | $18.97 | $53.34 | 925,500 | — | — |
| 2016-05-18 | $18.96 | $53.31 | 2,146,700 | — | — |
| 2016-05-17 | $18.81 | $52.89 | 1,251,200 | — | — |
| 2016-05-16 | $18.92 | $53.20 | 990,300 | — | — |
| 2016-05-13 | $18.89 | $53.12 | 1,377,600 | — | — |
| 2016-05-12 | $19.09 | $53.68 | 1,264,700 | — | — |
| 2016-05-11 | $19.00 | $53.42 | 1,803,300 | — | — |
| 2016-05-10 | $19.02 | $53.48 | 1,968,300 | — | — |
| 2016-05-09 | $18.89 | $53.12 | 1,415,900 | — | — |
| 2016-05-06 | $18.76 | $52.75 | 1,341,700 | — | — |
| 2016-05-05 | $18.79 | $52.83 | 1,490,200 | — | — |
| 2016-05-04 | $18.59 | $52.27 | 1,615,400 | — | — |
| 2016-05-03 | $18.69 | $52.55 | 1,791,100 | — | — |
| 2016-05-02 | $18.81 | $52.89 | 1,979,000 | — | — |
| 2016-04-29 | $18.49 | $51.99 | 5,941,100 | — | — |
| 2016-04-28 | $18.61 | $52.33 | 2,895,900 | — | — |
| 2016-04-27 | $18.30 | $51.46 | 1,534,200 | — | — |
| 2016-04-26 | $18.44 | $51.85 | 1,333,800 | — | — |
| 2016-04-25 | $18.36 | $51.62 | 2,389,500 | — | — |
| 2016-04-22 | $18.24 | $51.29 | 1,695,000 | — | — |
| 2016-04-21 | $18.11 | $50.92 | 1,514,900 | — | — |
| 2016-04-20 | $18.49 | $51.99 | 1,243,700 | — | — |
| 2016-04-19 | $18.39 | $51.71 | 1,381,300 | — | — |
| 2016-04-18 | $18.28 | $51.40 | 1,102,000 | — | — |
| 2016-04-15 | $18.27 | $51.37 | 1,256,400 | — | — |
| 2016-04-14 | $18.25 | $51.32 | 962,500 | — | — |
| 2016-04-13 | $18.29 | $51.43 | 1,454,700 | — | — |
| 2016-04-12 | $18.12 | $50.95 | 1,611,100 | — | — |
| 2016-04-11 | $17.80 | $50.05 | 1,872,600 | — | — |
| 2016-04-08 | $17.92 | $50.39 | 2,149,200 | — | — |
| 2016-04-07 | $17.85 | $50.19 | 5,581,900 | — | — |
| 2016-04-06 | $17.98 | $50.56 | 2,922,700 | — | — |
| 2016-04-05 | $18.12 | $50.95 | 1,679,600 | — | — |
| 2016-04-04 | $18.32 | $51.51 | 1,588,200 | — | — |
| 2016-04-01 | $18.44 | $51.85 | 5,219,800 | — | — |
| 2016-03-31 | $18.28 | $51.40 | 3,289,600 | — | — |
| 2016-03-30 | $18.30 | $51.46 | 3,441,100 | — | — |
| 2016-03-29 | $18.22 | $51.23 | 3,141,200 | — | — |
| 2016-03-28 | $18.16 | $51.06 | 1,325,400 | — | — |
| 2016-03-24 | $17.92 | $50.39 | 1,437,300 | — | — |
| 2016-03-23 | $17.96 | $50.50 | 2,212,700 | — | — |
| 2016-03-22 | $18.14 | $51.01 | 1,969,200 | — | — |
| 2016-03-21 | $18.16 | $51.06 | 1,529,300 | — | — |
| 2016-03-18 | $18.16 | $51.06 | 4,345,900 | — | — |
| 2016-03-17 | $18.18 | $51.12 | 2,097,800 | — | — |
| 2016-03-16 | $17.99 | $50.58 | 2,174,100 | — | — |
| 2016-03-15 | $17.86 | $50.22 | 1,803,300 | — | — |
| 2016-03-14 | $17.87 | $50.25 | 2,043,500 | — | — |
| 2016-03-11 | $18.21 | $51.20 | 2,979,300 | — | — |
| 2016-03-10 | $17.93 | $50.42 | 2,909,700 | — | — |
| 2016-03-09 | $18.03 | $50.70 | 1,333,400 | — | — |
| 2016-03-08 | $18.01 | $50.64 | 1,277,500 | — | — |
| 2016-03-07 | $18.10 | $50.89 | 1,592,100 | — | — |
| 2016-03-04 | $18.20 | $51.18 | 1,626,500 | — | — |
| 2016-03-03 | $18.09 | $50.87 | 2,090,800 | — | — |
| 2016-03-02 | $18.18 | $51.12 | 3,068,500 | — | — |
| 2016-03-01 | $18.07 | $50.28 | 3,166,900 | — | — |
| 2016-02-29 | $17.80 | $49.53 | 2,217,600 | — | — |
| 2016-02-26 | $17.97 | $50.00 | 2,714,400 | — | — |
| 2016-02-25 | $18.00 | $50.09 | 2,279,000 | — | — |
| 2016-02-24 | $17.91 | $49.84 | 2,027,200 | — | — |
| 2016-02-23 | $17.88 | $49.75 | 1,784,300 | — | — |
| 2016-02-22 | $18.00 | $50.09 | 2,056,500 | — | — |
| 2016-02-19 | $18.00 | $50.09 | 1,695,500 | — | — |
| 2016-02-18 | $17.99 | $50.06 | 1,867,700 | — | — |
| 2016-02-17 | $17.99 | $50.06 | 1,971,700 | — | — |
| 2016-02-16 | $18.00 | $50.09 | 1,467,500 | — | — |
| 2016-02-12 | $17.78 | $49.47 | 1,405,300 | — | — |
| 2016-02-11 | $17.19 | $47.83 | 1,251,100 | — | — |
| 2016-02-10 | $17.55 | $48.83 | 1,313,000 | — | — |
| 2016-02-09 | $17.55 | $48.83 | 1,460,800 | — | — |
| 2016-02-08 | $17.45 | $48.56 | 1,455,000 | — | — |
| 2016-02-05 | $17.60 | $48.97 | 1,080,100 | — | — |
| 2016-02-04 | $17.81 | $49.56 | 1,388,700 | — | — |
| 2016-02-03 | $18.03 | $50.17 | 2,960,500 | — | — |
| 2016-02-02 | $17.97 | $50.00 | 1,981,100 | — | — |
| 2016-02-01 | $18.11 | $50.39 | 2,420,800 | — | — |
| 2016-01-29 | $18.08 | $50.31 | 7,893,300 | — | — |
| 2016-01-28 | $18.03 | $50.17 | 2,494,200 | — | — |
| 2016-01-27 | $17.84 | $49.64 | 3,139,200 | — | — |
| 2016-01-26 | $18.16 | $50.53 | 3,774,300 | — | — |
| 2016-01-25 | $17.67 | $49.17 | 2,149,300 | — | — |
| 2016-01-22 | $18.08 | $50.31 | 1,473,800 | — | — |
| 2016-01-21 | $17.71 | $49.28 | 1,837,600 | — | — |
| 2016-01-20 | $17.57 | $48.89 | 3,713,400 | — | — |
| 2016-01-19 | $18.17 | $50.56 | 2,594,100 | — | — |
| 2016-01-15 | $18.08 | $50.31 | 2,468,200 | — | — |
| 2016-01-14 | $18.28 | $50.87 | 2,370,400 | — | — |
| 2016-01-13 | $18.09 | $50.34 | 2,010,000 | — | — |
| 2016-01-12 | $18.56 | $51.64 | 3,544,600 | — | — |
| 2016-01-11 | $18.28 | $50.87 | 2,362,500 | — | — |
| 2016-01-08 | $18.29 | $50.89 | 2,366,200 | — | — |
| 2016-01-07 | $18.44 | $51.31 | 3,185,900 | — | — |
| 2016-01-06 | $18.68 | $51.98 | 1,937,400 | — | — |
| 2016-01-05 | $18.67 | $51.95 | 2,313,100 | — | — |
| 2016-01-04 | $18.33 | $51.00 | 1,982,900 | — | — |