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
- 1972-06-01 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 | $15.19 | $80.29 | 1,521,000 | — | — |
| 2016-12-29 | $15.34 | $81.08 | 1,357,000 | — | — |
| 2016-12-28 | $15.31 | $80.92 | 1,162,900 | — | — |
| 2016-12-27 | $15.60 | $82.45 | 1,137,800 | — | — |
| 2016-12-23 | $15.60 | $82.45 | 638,100 | — | — |
| 2016-12-22 | $15.64 | $82.66 | 1,103,800 | — | — |
| 2016-12-21 | $15.91 | $84.09 | 903,400 | — | — |
| 2016-12-20 | $15.99 | $84.51 | 1,388,500 | — | — |
| 2016-12-19 | $15.87 | $83.88 | 1,647,500 | — | — |
| 2016-12-16 | $15.80 | $83.51 | 6,738,700 | — | — |
| 2016-12-15 | $15.53 | $82.08 | 2,611,500 | — | — |
| 2016-12-14 | $15.50 | $81.92 | 2,520,100 | — | — |
| 2016-12-13 | $15.71 | $83.03 | 1,694,500 | — | — |
| 2016-12-12 | $15.68 | $82.88 | 2,652,000 | — | — |
| 2016-12-09 | $15.84 | $83.72 | 2,672,000 | — | — |
| 2016-12-08 | $15.97 | $84.41 | 3,020,300 | — | — |
| 2016-12-07 | $15.56 | $82.24 | 3,696,300 | — | — |
| 2016-12-06 | $15.32 | $80.97 | 3,038,000 | — | — |
| 2016-12-05 | $15.06 | $79.60 | 3,072,200 | — | — |
| 2016-12-02 | $14.63 | $77.33 | 2,351,500 | — | — |
| 2016-12-01 | $14.53 | $76.80 | 2,988,600 | — | — |
| 2016-11-30 | $14.35 | $75.85 | 3,626,400 | — | — |
| 2016-11-29 | $14.50 | $76.64 | 2,224,600 | — | — |
| 2016-11-28 | $14.82 | $78.33 | 1,629,400 | — | — |
| 2016-11-25 | $14.86 | $78.54 | 1,118,300 | — | — |
| 2016-11-23 | $14.90 | $78.75 | 1,747,700 | — | — |
| 2016-11-22 | $14.90 | $78.75 | 1,934,200 | — | — |
| 2016-11-21 | $14.98 | $79.18 | 2,459,200 | — | — |
| 2016-11-18 | $14.67 | $77.54 | 1,537,400 | — | — |
| 2016-11-17 | $14.89 | $78.70 | 1,554,700 | — | — |
| 2016-11-16 | $14.90 | $77.76 | 2,242,100 | — | — |
| 2016-11-15 | $14.94 | $77.97 | 3,349,500 | — | — |
| 2016-11-14 | $14.96 | $78.07 | 2,542,900 | — | — |
| 2016-11-11 | $15.18 | $79.22 | 2,417,300 | — | — |
| 2016-11-10 | $15.05 | $78.54 | 3,744,900 | — | — |
| 2016-11-09 | $14.86 | $77.55 | 3,546,100 | — | — |
| 2016-11-08 | $14.66 | $76.51 | 2,609,200 | — | — |
| 2016-11-07 | $14.70 | $76.72 | 2,761,600 | — | — |
| 2016-11-04 | $14.24 | $74.32 | 3,969,100 | — | — |
| 2016-11-03 | $14.72 | $76.82 | 3,155,200 | — | — |
| 2016-11-02 | $14.58 | $76.09 | 5,216,700 | — | — |
| 2016-11-01 | $14.54 | $75.88 | 11,088,000 | — | — |
| 2016-10-31 | $17.84 | $93.10 | 2,621,500 | — | — |
| 2016-10-28 | $18.09 | $94.41 | 2,194,800 | — | — |
| 2016-10-27 | $17.37 | $90.65 | 1,304,700 | — | — |
| 2016-10-26 | $17.68 | $92.27 | 1,372,200 | — | — |
| 2016-10-25 | $17.44 | $91.02 | 1,160,200 | — | — |
| 2016-10-24 | $17.32 | $90.39 | 773,200 | — | — |
| 2016-10-21 | $17.15 | $89.50 | 1,265,200 | — | — |
| 2016-10-20 | $17.19 | $89.71 | 779,700 | — | — |
| 2016-10-19 | $17.33 | $90.44 | 1,050,400 | — | — |
| 2016-10-18 | $17.22 | $89.87 | 609,500 | — | — |
| 2016-10-17 | $17.03 | $88.88 | 779,400 | — | — |
| 2016-10-14 | $16.97 | $88.56 | 570,000 | — | — |
| 2016-10-13 | $16.93 | $88.35 | 1,185,500 | — | — |
| 2016-10-12 | $17.41 | $90.86 | 721,600 | — | — |
| 2016-10-11 | $17.39 | $90.75 | 1,069,800 | — | — |
| 2016-10-10 | $17.62 | $91.95 | 895,800 | — | — |
| 2016-10-07 | $17.58 | $91.75 | 754,200 | — | — |
| 2016-10-06 | $17.82 | $93.00 | 1,017,300 | — | — |
| 2016-10-05 | $17.72 | $92.48 | 888,700 | — | — |
| 2016-10-04 | $17.82 | $93.00 | 763,700 | — | — |
| 2016-10-03 | $18.05 | $94.20 | 773,800 | — | — |
| 2016-09-30 | $18.16 | $94.77 | 1,186,800 | — | — |
| 2016-09-29 | $17.98 | $93.83 | 1,551,000 | — | — |
| 2016-09-28 | $17.95 | $93.68 | 873,100 | — | — |
| 2016-09-27 | $17.67 | $92.22 | 1,025,300 | — | — |
| 2016-09-26 | $17.60 | $91.85 | 1,234,300 | — | — |
| 2016-09-23 | $17.77 | $92.74 | 1,106,800 | — | — |
| 2016-09-22 | $17.82 | $93.00 | 1,019,000 | — | — |
| 2016-09-21 | $17.60 | $91.85 | 1,699,300 | — | — |
| 2016-09-20 | $17.54 | $91.54 | 916,700 | — | — |
| 2016-09-19 | $17.76 | $92.69 | 1,134,700 | — | — |
| 2016-09-16 | $17.66 | $92.16 | 1,760,700 | — | — |
| 2016-09-15 | $17.83 | $93.05 | 1,099,900 | — | — |
| 2016-09-14 | $17.61 | $91.90 | 1,433,500 | — | — |
| 2016-09-13 | $17.78 | $92.79 | 1,598,400 | — | — |
| 2016-09-12 | $17.99 | $93.89 | 1,474,100 | — | — |
| 2016-09-09 | $17.78 | $92.79 | 1,330,500 | — | — |
| 2016-09-08 | $18.53 | $96.70 | 1,099,200 | — | — |
| 2016-09-07 | $18.71 | $97.64 | 1,048,000 | — | — |
| 2016-09-06 | $18.76 | $97.90 | 1,105,400 | — | — |
| 2016-09-02 | $18.91 | $98.69 | 1,419,600 | — | — |
| 2016-09-01 | $18.93 | $98.79 | 1,349,700 | — | — |
| 2016-08-31 | $18.76 | $97.90 | 1,953,400 | — | — |
| 2016-08-30 | $18.87 | $98.48 | 1,156,400 | — | — |
| 2016-08-29 | $18.69 | $97.54 | 1,496,800 | — | — |
| 2016-08-26 | $18.77 | $97.96 | 2,685,400 | — | — |
| 2016-08-25 | $18.56 | $96.86 | 959,600 | — | — |
| 2016-08-24 | $18.54 | $96.76 | 1,146,700 | — | — |
| 2016-08-23 | $18.51 | $96.60 | 974,100 | — | — |
| 2016-08-22 | $18.37 | $95.87 | 883,900 | — | — |
| 2016-08-19 | $18.37 | $95.87 | 1,134,800 | — | — |
| 2016-08-18 | $18.49 | $96.50 | 1,361,000 | — | — |
| 2016-08-17 | $18.60 | $96.09 | 1,528,600 | — | — |
| 2016-08-16 | $18.52 | $95.67 | 766,700 | — | — |
| 2016-08-15 | $18.62 | $96.19 | 930,900 | — | — |
| 2016-08-12 | $18.45 | $95.31 | 855,700 | — | — |
| 2016-08-11 | $18.47 | $95.42 | 995,200 | — | — |
| 2016-08-10 | $18.42 | $95.16 | 1,023,200 | — | — |
| 2016-08-09 | $18.51 | $95.62 | 1,222,600 | — | — |
| 2016-08-08 | $18.62 | $96.19 | 860,800 | — | — |
| 2016-08-05 | $18.62 | $96.19 | 1,178,500 | — | — |
| 2016-08-04 | $18.30 | $94.54 | 1,778,700 | — | — |
| 2016-08-03 | $18.00 | $92.99 | 1,813,500 | — | — |
| 2016-08-02 | $18.09 | $93.45 | 2,677,800 | — | — |
| 2016-08-01 | $19.06 | $98.46 | 2,441,900 | — | — |
| 2016-07-29 | $19.31 | $99.76 | 3,934,400 | — | — |
| 2016-07-28 | $19.17 | $99.03 | 1,066,800 | — | — |
| 2016-07-27 | $19.07 | $98.52 | 1,338,600 | — | — |
| 2016-07-26 | $19.06 | $98.46 | 1,259,700 | — | — |
| 2016-07-25 | $18.86 | $97.43 | 962,500 | — | — |
| 2016-07-22 | $18.80 | $97.12 | 1,049,400 | — | — |
| 2016-07-21 | $18.79 | $97.07 | 1,188,000 | — | — |
| 2016-07-20 | $18.87 | $97.48 | 967,700 | — | — |
| 2016-07-19 | $18.74 | $96.81 | 1,027,100 | — | — |
| 2016-07-18 | $18.92 | $97.74 | 759,500 | — | — |
| 2016-07-15 | $18.85 | $97.38 | 1,153,500 | — | — |
| 2016-07-14 | $18.83 | $97.28 | 1,731,400 | — | — |
| 2016-07-13 | $18.60 | $96.09 | 2,316,200 | — | — |
| 2016-07-12 | $18.54 | $95.78 | 1,537,000 | — | — |
| 2016-07-11 | $17.99 | $92.94 | 1,149,500 | — | — |
| 2016-07-08 | $17.80 | $91.96 | 1,211,500 | — | — |
| 2016-07-07 | $17.32 | $89.48 | 1,089,900 | — | — |
| 2016-07-06 | $17.20 | $88.86 | 2,304,000 | — | — |
| 2016-07-05 | $17.28 | $89.27 | 1,647,700 | — | — |
| 2016-07-01 | $17.79 | $91.90 | 1,051,500 | — | — |
| 2016-06-30 | $17.80 | $91.96 | 1,324,800 | — | — |
| 2016-06-29 | $17.56 | $90.72 | 2,082,100 | — | — |
| 2016-06-28 | $17.01 | $87.87 | 2,234,800 | — | — |
| 2016-06-27 | $16.38 | $84.62 | 2,071,300 | — | — |
| 2016-06-24 | $17.10 | $88.34 | 3,840,100 | — | — |
| 2016-06-23 | $18.20 | $94.02 | 1,116,600 | — | — |
| 2016-06-22 | $17.92 | $92.58 | 1,154,300 | — | — |
| 2016-06-21 | $18.03 | $93.14 | 931,300 | — | — |
| 2016-06-20 | $17.99 | $92.94 | 1,109,700 | — | — |
| 2016-06-17 | $17.93 | $92.63 | 2,807,700 | — | — |
| 2016-06-16 | $17.82 | $92.06 | 990,100 | — | — |
| 2016-06-15 | $17.94 | $92.68 | 1,432,600 | — | — |
| 2016-06-14 | $18.01 | $93.04 | 1,348,200 | — | — |
| 2016-06-13 | $18.26 | $94.33 | 1,088,900 | — | — |
| 2016-06-10 | $18.57 | $95.93 | 675,500 | — | — |
| 2016-06-09 | $18.87 | $97.48 | 1,027,100 | — | — |
| 2016-06-08 | $19.03 | $98.31 | 2,024,100 | — | — |
| 2016-06-07 | $19.06 | $98.46 | 1,702,400 | — | — |
| 2016-06-06 | $19.09 | $98.62 | 1,142,700 | — | — |
| 2016-06-03 | $18.98 | $98.05 | 1,532,800 | — | — |
| 2016-06-02 | $18.94 | $97.84 | 1,531,700 | — | — |
| 2016-06-01 | $18.70 | $96.60 | 2,001,500 | — | — |
| 2016-05-31 | $18.63 | $96.24 | 2,595,500 | — | — |
| 2016-05-27 | $18.55 | $95.83 | 1,533,600 | — | — |
| 2016-05-26 | $18.37 | $94.90 | 2,331,200 | — | — |
| 2016-05-25 | $18.28 | $94.43 | 3,081,500 | — | — |
| 2016-05-24 | $18.13 | $92.69 | 2,196,400 | — | — |
| 2016-05-23 | $17.84 | $91.21 | 1,685,200 | — | — |
| 2016-05-20 | $17.90 | $91.51 | 1,424,700 | — | — |
| 2016-05-19 | $17.73 | $90.64 | 1,466,800 | — | — |
| 2016-05-18 | $17.90 | $91.51 | 1,960,000 | — | — |
| 2016-05-17 | $18.16 | $92.84 | 2,278,400 | — | — |
| 2016-05-16 | $18.09 | $92.48 | 1,715,300 | — | — |
| 2016-05-13 | $17.86 | $91.31 | 1,973,000 | — | — |
| 2016-05-12 | $18.14 | $92.74 | 2,146,100 | — | — |
| 2016-05-11 | $18.35 | $93.81 | 1,379,900 | — | — |
| 2016-05-10 | $18.62 | $95.19 | 1,550,900 | — | — |
| 2016-05-09 | $18.23 | $93.20 | 1,891,100 | — | — |
| 2016-05-06 | $18.35 | $93.81 | 1,938,500 | — | — |
| 2016-05-05 | $18.45 | $94.32 | 2,425,800 | — | — |
| 2016-05-04 | $18.70 | $95.60 | 3,596,500 | — | — |
| 2016-05-03 | $18.93 | $96.78 | 4,935,500 | — | — |
| 2016-05-02 | $20.93 | $107.00 | 2,438,000 | — | — |
| 2016-04-29 | $20.97 | $107.21 | 1,362,600 | — | — |
| 2016-04-28 | $21.28 | $108.79 | 950,300 | — | — |
| 2016-04-27 | $21.49 | $109.87 | 1,291,300 | — | — |
| 2016-04-26 | $21.27 | $108.74 | 1,592,400 | — | — |
| 2016-04-25 | $21.19 | $108.33 | 702,000 | — | — |
| 2016-04-22 | $21.49 | $109.87 | 1,617,800 | — | — |
| 2016-04-21 | $21.30 | $108.90 | 1,112,000 | — | — |
| 2016-04-20 | $21.66 | $110.74 | 1,329,300 | — | — |
| 2016-04-19 | $21.59 | $110.38 | 1,187,600 | — | — |
| 2016-04-18 | $21.70 | $110.94 | 787,600 | — | — |
| 2016-04-15 | $21.56 | $110.22 | 738,100 | — | — |
| 2016-04-14 | $21.51 | $109.97 | 861,500 | — | — |
| 2016-04-13 | $21.67 | $110.79 | 1,337,100 | — | — |
| 2016-04-12 | $21.01 | $107.41 | 2,016,700 | — | — |
| 2016-04-11 | $21.03 | $107.51 | 1,477,400 | — | — |
| 2016-04-08 | $21.08 | $107.77 | 697,200 | — | — |
| 2016-04-07 | $20.92 | $106.95 | 998,800 | — | — |
| 2016-04-06 | $21.24 | $108.59 | 1,049,200 | — | — |
| 2016-04-05 | $21.12 | $107.98 | 1,878,000 | — | — |
| 2016-04-04 | $21.37 | $109.25 | 1,251,700 | — | — |
| 2016-04-01 | $21.54 | $110.12 | 1,194,400 | — | — |
| 2016-03-31 | $21.54 | $110.12 | 1,637,400 | — | — |
| 2016-03-30 | $21.22 | $108.49 | 1,189,200 | — | — |
| 2016-03-29 | $21.15 | $108.13 | 1,054,600 | — | — |
| 2016-03-28 | $20.95 | $107.11 | 745,900 | — | — |
| 2016-03-24 | $20.90 | $106.85 | 1,151,200 | — | — |
| 2016-03-23 | $20.80 | $106.34 | 2,087,800 | — | — |
| 2016-03-22 | $21.17 | $108.23 | 1,062,100 | — | — |
| 2016-03-21 | $21.25 | $108.64 | 1,109,100 | — | — |
| 2016-03-18 | $21.26 | $108.69 | 3,149,000 | — | — |
| 2016-03-17 | $21.08 | $107.77 | 1,549,400 | — | — |
| 2016-03-16 | $20.52 | $104.91 | 1,200,100 | — | — |
| 2016-03-15 | $20.13 | $102.91 | 1,238,300 | — | — |
| 2016-03-14 | $20.21 | $103.32 | 1,567,400 | — | — |
| 2016-03-11 | $20.44 | $104.50 | 1,598,100 | — | — |
| 2016-03-10 | $20.21 | $103.32 | 2,912,200 | — | — |
| 2016-03-09 | $19.82 | $101.33 | 1,245,000 | — | — |
| 2016-03-08 | $19.52 | $99.80 | 2,056,500 | — | — |
| 2016-03-07 | $20.07 | $102.61 | 1,906,000 | — | — |
| 2016-03-04 | $19.51 | $99.74 | 2,327,900 | — | — |
| 2016-03-03 | $19.19 | $98.11 | 1,505,200 | — | — |
| 2016-03-02 | $18.75 | $95.86 | 1,248,200 | — | — |
| 2016-03-01 | $18.63 | $95.24 | 1,399,800 | — | — |
| 2016-02-29 | $18.12 | $92.64 | 1,901,100 | — | — |
| 2016-02-26 | $18.04 | $92.23 | 1,493,000 | — | — |
| 2016-02-25 | $17.85 | $91.26 | 1,371,500 | — | — |
| 2016-02-24 | $17.71 | $90.54 | 1,633,100 | — | — |
| 2016-02-23 | $17.73 | $90.64 | 1,571,800 | — | — |
| 2016-02-22 | $17.71 | $90.54 | 2,030,100 | — | — |
| 2016-02-19 | $17.60 | $89.98 | 1,363,800 | — | — |
| 2016-02-18 | $17.49 | $89.42 | 2,848,600 | — | — |
| 2016-02-17 | $17.56 | $89.77 | 1,907,800 | — | — |
| 2016-02-16 | $17.15 | $86.72 | 1,643,200 | — | — |
| 2016-02-12 | $16.88 | $85.35 | 1,167,500 | — | — |
| 2016-02-11 | $16.46 | $83.23 | 1,754,000 | — | — |
| 2016-02-10 | $16.91 | $85.50 | 1,939,500 | — | — |
| 2016-02-09 | $16.66 | $84.24 | 2,592,500 | — | — |
| 2016-02-08 | $16.82 | $85.05 | 1,799,900 | — | — |
| 2016-02-05 | $17.31 | $87.53 | 2,260,000 | — | — |
| 2016-02-04 | $17.62 | $89.09 | 2,938,900 | — | — |
| 2016-02-03 | $17.14 | $86.67 | 3,496,300 | — | — |
| 2016-02-02 | $16.75 | $84.69 | 5,912,600 | — | — |
| 2016-02-01 | $19.45 | $98.35 | 2,367,900 | — | — |
| 2016-01-29 | $19.58 | $99.00 | 2,348,100 | — | — |
| 2016-01-28 | $19.09 | $96.53 | 1,403,800 | — | — |
| 2016-01-27 | $19.04 | $96.27 | 1,503,300 | — | — |
| 2016-01-26 | $19.07 | $96.43 | 1,264,600 | — | — |
| 2016-01-25 | $18.56 | $93.85 | 1,303,700 | — | — |
| 2016-01-22 | $18.73 | $94.71 | 1,371,800 | — | — |
| 2016-01-21 | $18.35 | $92.79 | 1,892,200 | — | — |
| 2016-01-20 | $18.17 | $91.87 | 3,459,200 | — | — |
| 2016-01-19 | $18.45 | $93.29 | 1,688,300 | — | — |
| 2016-01-15 | $18.45 | $93.29 | 1,853,900 | — | — |
| 2016-01-14 | $18.60 | $94.05 | 2,610,700 | — | — |
| 2016-01-13 | $18.59 | $94.00 | 1,629,400 | — | — |
| 2016-01-12 | $19.01 | $96.12 | 1,734,200 | — | — |
| 2016-01-11 | $19.00 | $96.07 | 2,663,400 | — | — |
| 2016-01-08 | $18.73 | $94.71 | 3,397,500 | — | — |
| 2016-01-07 | $19.43 | $98.25 | 2,704,300 | — | — |
| 2016-01-06 | $20.17 | $101.99 | 1,792,400 | — | — |
| 2016-01-05 | $20.38 | $103.05 | 981,800 | — | — |
| 2016-01-04 | $20.38 | $103.05 | 1,526,500 | — | — |