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
- 1984-06-11 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 | $19.81 | $33.32 | 1,206,700 | — | — |
| 2016-12-29 | $19.66 | $33.07 | 986,600 | — | — |
| 2016-12-28 | $19.98 | $33.61 | 1,176,500 | — | — |
| 2016-12-27 | $20.18 | $33.95 | 863,600 | — | — |
| 2016-12-23 | $19.93 | $33.53 | 1,108,800 | — | — |
| 2016-12-22 | $20.27 | $34.10 | 1,880,400 | — | — |
| 2016-12-21 | $20.25 | $34.06 | 1,452,300 | — | — |
| 2016-12-20 | $19.93 | $33.53 | 1,532,800 | — | — |
| 2016-12-19 | $19.61 | $32.99 | 1,574,100 | — | — |
| 2016-12-16 | $19.67 | $33.09 | 1,918,700 | — | — |
| 2016-12-15 | $20.12 | $33.85 | 1,720,000 | — | — |
| 2016-12-14 | $20.31 | $34.16 | 2,335,000 | — | — |
| 2016-12-13 | $20.87 | $35.11 | 2,314,100 | — | — |
| 2016-12-12 | $21.22 | $35.70 | 2,456,800 | — | — |
| 2016-12-09 | $21.18 | $35.63 | 1,469,600 | — | — |
| 2016-12-08 | $21.38 | $35.96 | 1,702,100 | — | — |
| 2016-12-07 | $21.24 | $35.73 | 2,111,100 | — | — |
| 2016-12-06 | $21.39 | $35.98 | 1,561,100 | — | — |
| 2016-12-05 | $21.63 | $36.39 | 2,841,700 | — | — |
| 2016-12-02 | $21.32 | $35.86 | 2,360,900 | — | — |
| 2016-12-01 | $20.72 | $34.85 | 2,987,500 | — | — |
| 2016-11-30 | $20.08 | $33.78 | 3,345,200 | — | — |
| 2016-11-29 | $17.75 | $29.86 | 1,508,200 | — | — |
| 2016-11-28 | $18.12 | $30.48 | 1,508,900 | — | — |
| 2016-11-25 | $18.28 | $30.75 | 294,300 | — | — |
| 2016-11-23 | $18.41 | $30.97 | 980,500 | — | — |
| 2016-11-22 | $18.22 | $30.65 | 1,216,600 | — | — |
| 2016-11-21 | $18.26 | $30.72 | 1,189,600 | — | — |
| 2016-11-18 | $17.88 | $30.08 | 1,167,400 | — | — |
| 2016-11-17 | $18.00 | $30.28 | 1,791,100 | — | — |
| 2016-11-16 | $17.77 | $29.89 | 2,152,300 | — | — |
| 2016-11-15 | $18.00 | $30.28 | 1,703,100 | — | — |
| 2016-11-14 | $16.95 | $28.51 | 2,379,000 | — | — |
| 2016-11-11 | $16.82 | $28.29 | 2,026,800 | — | — |
| 2016-11-10 | $17.23 | $28.98 | 2,267,300 | — | — |
| 2016-11-09 | $17.57 | $29.56 | 1,961,600 | — | — |
| 2016-11-08 | $16.92 | $28.46 | 1,176,400 | — | — |
| 2016-11-07 | $17.09 | $28.66 | 1,669,000 | — | — |
| 2016-11-04 | $16.71 | $28.03 | 1,742,900 | — | — |
| 2016-11-03 | $16.76 | $28.11 | 1,089,900 | — | — |
| 2016-11-02 | $16.82 | $28.21 | 1,721,600 | — | — |
| 2016-11-01 | $17.11 | $28.70 | 2,176,600 | — | — |
| 2016-10-31 | $17.27 | $28.97 | 1,419,900 | — | — |
| 2016-10-28 | $17.68 | $29.65 | 1,484,300 | — | — |
| 2016-10-27 | $18.04 | $30.26 | 2,608,000 | — | — |
| 2016-10-26 | $17.77 | $29.80 | 3,530,200 | — | — |
| 2016-10-25 | $17.97 | $30.14 | 3,195,800 | — | — |
| 2016-10-24 | $18.42 | $30.89 | 1,058,200 | — | — |
| 2016-10-21 | $18.59 | $31.18 | 1,067,900 | — | — |
| 2016-10-20 | $18.63 | $31.25 | 710,200 | — | — |
| 2016-10-19 | $18.98 | $31.83 | 1,164,100 | — | — |
| 2016-10-18 | $18.64 | $31.26 | 1,529,800 | — | — |
| 2016-10-17 | $18.18 | $30.49 | 1,948,500 | — | — |
| 2016-10-14 | $18.44 | $30.93 | 1,706,400 | — | — |
| 2016-10-13 | $18.47 | $30.98 | 1,722,200 | — | — |
| 2016-10-12 | $18.19 | $30.51 | 1,820,000 | — | — |
| 2016-10-11 | $18.04 | $30.26 | 1,878,400 | — | — |
| 2016-10-10 | $18.17 | $30.48 | 1,425,900 | — | — |
| 2016-10-07 | $17.88 | $29.99 | 1,830,100 | — | — |
| 2016-10-06 | $17.81 | $29.87 | 1,578,500 | — | — |
| 2016-10-05 | $17.51 | $29.37 | 2,507,800 | — | — |
| 2016-10-04 | $16.76 | $28.11 | 1,629,400 | — | — |
| 2016-10-03 | $16.96 | $28.45 | 1,311,100 | — | — |
| 2016-09-30 | $16.80 | $28.18 | 2,130,800 | — | — |
| 2016-09-29 | $16.44 | $27.57 | 3,449,300 | — | — |
| 2016-09-28 | $16.46 | $27.61 | 1,952,200 | — | — |
| 2016-09-27 | $15.61 | $26.18 | 1,397,900 | — | — |
| 2016-09-26 | $15.70 | $26.33 | 1,168,200 | — | — |
| 2016-09-23 | $15.57 | $26.11 | 2,175,900 | — | — |
| 2016-09-22 | $15.87 | $26.62 | 1,737,200 | — | — |
| 2016-09-21 | $15.44 | $25.90 | 1,232,000 | — | — |
| 2016-09-20 | $14.85 | $24.91 | 1,365,900 | — | — |
| 2016-09-19 | $14.86 | $24.92 | 987,200 | — | — |
| 2016-09-16 | $14.60 | $24.49 | 1,776,400 | — | — |
| 2016-09-15 | $14.52 | $24.35 | 1,499,300 | — | — |
| 2016-09-14 | $14.43 | $24.20 | 1,433,100 | — | — |
| 2016-09-13 | $14.61 | $24.50 | 1,948,200 | — | — |
| 2016-09-12 | $15.26 | $25.59 | 2,122,500 | — | — |
| 2016-09-09 | $15.34 | $25.73 | 2,148,100 | — | — |
| 2016-09-08 | $15.85 | $26.58 | 3,091,200 | — | — |
| 2016-09-07 | $15.23 | $25.54 | 950,200 | — | — |
| 2016-09-06 | $15.26 | $25.59 | 1,104,300 | — | — |
| 2016-09-02 | $15.16 | $25.43 | 1,129,100 | — | — |
| 2016-09-01 | $14.93 | $25.04 | 1,813,100 | — | — |
| 2016-08-31 | $15.33 | $25.71 | 1,057,900 | — | — |
| 2016-08-30 | $15.40 | $25.83 | 1,238,700 | — | — |
| 2016-08-29 | $15.40 | $25.83 | 1,260,500 | — | — |
| 2016-08-26 | $15.70 | $26.33 | 885,900 | — | — |
| 2016-08-25 | $15.66 | $26.27 | 974,500 | — | — |
| 2016-08-24 | $15.57 | $26.11 | 627,300 | — | — |
| 2016-08-23 | $15.90 | $26.67 | 1,151,300 | — | — |
| 2016-08-22 | $15.93 | $26.72 | 1,152,900 | — | — |
| 2016-08-19 | $16.35 | $27.42 | 939,000 | — | — |
| 2016-08-18 | $16.21 | $27.19 | 1,722,000 | — | — |
| 2016-08-17 | $15.82 | $26.53 | 2,178,600 | — | — |
| 2016-08-16 | $15.56 | $26.10 | 1,004,600 | — | — |
| 2016-08-15 | $15.64 | $26.23 | 1,969,400 | — | — |
| 2016-08-12 | $15.46 | $25.93 | 1,246,000 | — | — |
| 2016-08-11 | $15.40 | $25.83 | 1,168,800 | — | — |
| 2016-08-10 | $15.14 | $25.39 | 1,527,600 | — | — |
| 2016-08-09 | $15.19 | $25.48 | 1,500,400 | — | — |
| 2016-08-08 | $15.20 | $25.49 | 988,600 | — | — |
| 2016-08-05 | $14.79 | $24.81 | 932,400 | — | — |
| 2016-08-04 | $14.38 | $24.12 | 867,600 | — | — |
| 2016-08-03 | $14.18 | $23.78 | 1,391,700 | — | — |
| 2016-08-02 | $13.73 | $23.03 | 1,752,900 | — | — |
| 2016-08-01 | $13.89 | $23.30 | 1,471,400 | — | — |
| 2016-07-29 | $14.49 | $24.30 | 1,293,500 | — | — |
| 2016-07-28 | $14.17 | $23.77 | 2,708,200 | — | — |
| 2016-07-27 | $14.53 | $24.37 | 2,992,700 | — | — |
| 2016-07-26 | $14.38 | $24.12 | 2,263,400 | — | — |
| 2016-07-25 | $14.04 | $23.55 | 1,284,800 | — | — |
| 2016-07-22 | $14.33 | $24.03 | 2,087,500 | — | — |
| 2016-07-21 | $14.27 | $23.93 | 1,683,900 | — | — |
| 2016-07-20 | $14.59 | $24.47 | 1,150,700 | — | — |
| 2016-07-19 | $14.54 | $24.39 | 1,663,100 | — | — |
| 2016-07-18 | $14.97 | $25.11 | 1,314,900 | — | — |
| 2016-07-15 | $15.10 | $25.33 | 1,056,800 | — | — |
| 2016-07-14 | $15.11 | $25.34 | 1,252,400 | — | — |
| 2016-07-13 | $15.01 | $25.18 | 1,322,400 | — | — |
| 2016-07-12 | $15.64 | $26.23 | 1,213,600 | — | — |
| 2016-07-11 | $15.30 | $25.66 | 902,000 | — | — |
| 2016-07-08 | $15.47 | $25.95 | 1,855,600 | — | — |
| 2016-07-07 | $15.15 | $25.41 | 1,996,700 | — | — |
| 2016-07-06 | $15.27 | $25.61 | 7,708,900 | — | — |
| 2016-07-05 | $15.32 | $25.70 | 1,621,500 | — | — |
| 2016-07-01 | $15.74 | $26.40 | 1,358,600 | — | — |
| 2016-06-30 | $15.53 | $26.05 | 1,728,000 | — | — |
| 2016-06-29 | $15.13 | $25.38 | 998,400 | — | — |
| 2016-06-28 | $14.74 | $24.72 | 1,633,400 | — | — |
| 2016-06-27 | $14.23 | $23.87 | 1,356,300 | — | — |
| 2016-06-24 | $15.02 | $25.19 | 1,363,100 | — | — |
| 2016-06-23 | $15.87 | $26.62 | 837,300 | — | — |
| 2016-06-22 | $15.47 | $25.95 | 1,493,300 | — | — |
| 2016-06-21 | $15.59 | $26.15 | 1,018,800 | — | — |
| 2016-06-20 | $15.41 | $25.85 | 1,525,600 | — | — |
| 2016-06-17 | $15.64 | $26.23 | 1,211,800 | — | — |
| 2016-06-16 | $15.05 | $25.24 | 1,481,000 | — | — |
| 2016-06-15 | $15.46 | $25.93 | 1,436,300 | — | — |
| 2016-06-14 | $15.59 | $26.15 | 1,113,200 | — | — |
| 2016-06-13 | $15.91 | $26.68 | 935,100 | — | — |
| 2016-06-10 | $16.00 | $26.84 | 1,025,600 | — | — |
| 2016-06-09 | $16.22 | $27.20 | 844,700 | — | — |
| 2016-06-08 | $16.56 | $27.78 | 1,149,400 | — | — |
| 2016-06-07 | $16.44 | $27.57 | 1,149,600 | — | — |
| 2016-06-06 | $16.33 | $27.39 | 2,010,700 | — | — |
| 2016-06-03 | $14.73 | $24.71 | 1,481,200 | — | — |
| 2016-06-02 | $14.15 | $23.73 | 1,006,000 | — | — |
| 2016-06-01 | $14.59 | $24.47 | 1,739,600 | — | — |
| 2016-05-31 | $14.75 | $24.74 | 1,394,100 | — | — |
| 2016-05-27 | $14.62 | $24.52 | 1,083,400 | — | — |
| 2016-05-26 | $14.67 | $24.61 | 1,130,000 | — | — |
| 2016-05-25 | $14.62 | $24.52 | 1,003,600 | — | — |
| 2016-05-24 | $14.18 | $23.78 | 766,800 | — | — |
| 2016-05-23 | $14.08 | $23.62 | 810,900 | — | — |
| 2016-05-20 | $13.97 | $23.43 | 950,500 | — | — |
| 2016-05-19 | $13.57 | $22.76 | 1,065,200 | — | — |
| 2016-05-18 | $13.84 | $23.21 | 1,372,400 | — | — |
| 2016-05-17 | $13.99 | $23.46 | 1,789,900 | — | — |
| 2016-05-16 | $14.05 | $23.57 | 1,003,400 | — | — |
| 2016-05-13 | $13.40 | $22.48 | 996,400 | — | — |
| 2016-05-12 | $13.89 | $23.30 | 1,215,800 | — | — |
| 2016-05-11 | $13.79 | $23.13 | 1,409,400 | — | — |
| 2016-05-10 | $13.70 | $22.98 | 1,284,600 | — | — |
| 2016-05-09 | $13.40 | $22.48 | 1,056,100 | — | — |
| 2016-05-06 | $13.70 | $22.98 | 1,033,400 | — | — |
| 2016-05-05 | $13.76 | $23.08 | 1,696,600 | — | — |
| 2016-05-04 | $13.30 | $22.31 | 2,123,000 | — | — |
| 2016-05-03 | $13.88 | $23.28 | 2,116,300 | — | — |
| 2016-05-02 | $14.62 | $24.52 | 2,065,400 | — | — |
| 2016-04-29 | $15.12 | $25.36 | 4,006,200 | — | — |
| 2016-04-28 | $15.07 | $25.28 | 5,511,200 | — | — |
| 2016-04-27 | $15.00 | $25.16 | 3,491,400 | — | — |
| 2016-04-26 | $14.36 | $24.09 | 3,884,300 | — | — |
| 2016-04-25 | $14.23 | $23.87 | 1,364,300 | — | — |
| 2016-04-22 | $14.78 | $24.79 | 1,288,900 | — | — |
| 2016-04-21 | $14.61 | $24.50 | 1,710,300 | — | — |
| 2016-04-20 | $14.66 | $24.59 | 1,696,400 | — | — |
| 2016-04-19 | $14.86 | $24.92 | 1,465,600 | — | — |
| 2016-04-18 | $14.77 | $24.77 | 880,100 | — | — |
| 2016-04-15 | $14.65 | $24.57 | 724,900 | — | — |
| 2016-04-14 | $14.87 | $24.94 | 1,041,500 | — | — |
| 2016-04-13 | $14.92 | $25.02 | 1,654,700 | — | — |
| 2016-04-12 | $14.68 | $24.62 | 1,638,300 | — | — |
| 2016-04-11 | $14.07 | $23.60 | 987,000 | — | — |
| 2016-04-08 | $14.13 | $23.70 | 1,530,800 | — | — |
| 2016-04-07 | $13.49 | $22.63 | 1,532,800 | — | — |
| 2016-04-06 | $14.14 | $23.72 | 1,027,300 | — | — |
| 2016-04-05 | $13.77 | $23.10 | 3,161,900 | — | — |
| 2016-04-04 | $13.75 | $23.06 | 1,422,900 | — | — |
| 2016-04-01 | $14.01 | $23.50 | 1,265,000 | — | — |
| 2016-03-31 | $14.18 | $23.78 | 1,185,600 | — | — |
| 2016-03-30 | $14.52 | $24.35 | 1,887,500 | — | — |
| 2016-03-29 | $13.79 | $23.13 | 1,925,600 | — | — |
| 2016-03-28 | $13.79 | $23.13 | 2,239,500 | — | — |
| 2016-03-24 | $13.71 | $23.00 | 1,483,800 | — | — |
| 2016-03-23 | $13.62 | $22.84 | 1,451,400 | — | — |
| 2016-03-22 | $13.73 | $23.03 | 1,229,800 | — | — |
| 2016-03-21 | $13.79 | $23.13 | 1,699,200 | — | — |
| 2016-03-18 | $13.37 | $22.42 | 3,433,600 | — | — |
| 2016-03-17 | $13.79 | $23.13 | 2,423,600 | — | — |
| 2016-03-16 | $14.24 | $23.88 | 1,646,800 | — | — |
| 2016-03-15 | $13.79 | $23.13 | 1,397,000 | — | — |
| 2016-03-14 | $13.90 | $23.31 | 1,879,200 | — | — |
| 2016-03-11 | $14.27 | $23.93 | 1,501,700 | — | — |
| 2016-03-10 | $14.25 | $23.90 | 1,443,300 | — | — |
| 2016-03-09 | $14.28 | $23.95 | 1,553,700 | — | — |
| 2016-03-08 | $13.81 | $23.16 | 2,582,900 | — | — |
| 2016-03-07 | $14.37 | $24.10 | 3,651,800 | — | — |
| 2016-03-04 | $14.63 | $24.54 | 2,281,300 | — | — |
| 2016-03-03 | $14.54 | $24.39 | 1,812,300 | — | — |
| 2016-03-02 | $14.16 | $23.75 | 1,637,300 | — | — |
| 2016-03-01 | $13.58 | $22.78 | 1,912,400 | — | — |
| 2016-02-29 | $13.57 | $22.76 | 2,266,900 | — | — |
| 2016-02-26 | $13.36 | $22.41 | 2,609,000 | — | — |
| 2016-02-25 | $12.39 | $20.78 | 1,856,900 | — | — |
| 2016-02-24 | $12.49 | $20.95 | 2,619,800 | — | — |
| 2016-02-23 | $12.78 | $21.44 | 1,810,400 | — | — |
| 2016-02-22 | $13.42 | $22.51 | 2,543,300 | — | — |
| 2016-02-19 | $12.90 | $21.64 | 2,262,800 | — | — |
| 2016-02-18 | $13.61 | $22.83 | 1,236,100 | — | — |
| 2016-02-17 | $13.64 | $22.88 | 1,549,900 | — | — |
| 2016-02-16 | $12.63 | $21.18 | 1,064,900 | — | — |
| 2016-02-12 | $12.85 | $21.55 | 2,794,900 | — | — |
| 2016-02-11 | $11.97 | $20.08 | 2,431,900 | — | — |
| 2016-02-10 | $11.92 | $19.99 | 3,052,600 | — | — |
| 2016-02-09 | $12.67 | $21.25 | 3,481,700 | — | — |
| 2016-02-08 | $12.74 | $21.37 | 2,355,100 | — | — |
| 2016-02-05 | $12.78 | $21.44 | 3,332,700 | — | — |
| 2016-02-04 | $12.85 | $21.55 | 2,633,900 | — | — |
| 2016-02-03 | $12.17 | $20.41 | 2,081,900 | — | — |
| 2016-02-02 | $11.81 | $19.81 | 1,861,900 | — | — |
| 2016-02-01 | $12.05 | $20.21 | 2,460,100 | — | — |
| 2016-01-29 | $12.47 | $20.92 | 3,294,000 | — | — |
| 2016-01-28 | $11.72 | $19.66 | 4,629,000 | — | — |
| 2016-01-27 | $11.80 | $19.79 | 6,155,700 | — | — |
| 2016-01-26 | $10.77 | $18.06 | 3,252,500 | — | — |
| 2016-01-25 | $10.40 | $17.44 | 3,371,500 | — | — |
| 2016-01-22 | $10.84 | $18.18 | 3,137,600 | — | — |
| 2016-01-21 | $10.45 | $17.53 | 2,165,400 | — | — |
| 2016-01-20 | $10.35 | $17.36 | 3,466,300 | — | — |
| 2016-01-19 | $10.72 | $17.98 | 4,342,600 | — | — |
| 2016-01-15 | $11.29 | $18.94 | 2,922,600 | — | — |
| 2016-01-14 | $11.40 | $19.12 | 3,662,900 | — | — |
| 2016-01-13 | $10.80 | $18.11 | 2,198,700 | — | — |
| 2016-01-12 | $10.93 | $18.33 | 3,672,900 | — | — |
| 2016-01-11 | $10.52 | $17.64 | 1,793,700 | — | — |
| 2016-01-08 | $10.70 | $17.95 | 2,381,500 | — | — |
| 2016-01-07 | $11.01 | $18.47 | 2,503,000 | — | — |
| 2016-01-06 | $11.43 | $19.17 | 3,311,600 | — | — |
| 2016-01-05 | $11.50 | $19.29 | 1,983,000 | — | — |
| 2016-01-04 | $11.88 | $19.93 | 3,105,400 | — | — |