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
- 1983-07-19 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 | $22.20 | $25.18 | 544,950 | — | — |
| 2016-12-29 | $22.26 | $25.25 | 568,575 | — | — |
| 2016-12-28 | $22.48 | $25.50 | 420,975 | — | — |
| 2016-12-27 | $22.99 | $26.07 | 346,050 | — | — |
| 2016-12-23 | $22.98 | $26.06 | 432,675 | — | — |
| 2016-12-22 | $22.86 | $25.93 | 708,300 | — | — |
| 2016-12-21 | $23.05 | $26.15 | 623,700 | — | — |
| 2016-12-20 | $23.27 | $26.40 | 1,000,350 | — | — |
| 2016-12-19 | $22.23 | $25.22 | 1,111,275 | — | — |
| 2016-12-16 | $22.35 | $25.35 | 2,345,400 | — | — |
| 2016-12-15 | $22.93 | $26.01 | 1,065,150 | — | — |
| 2016-12-14 | $22.89 | $25.97 | 1,496,700 | — | — |
| 2016-12-13 | $22.54 | $25.56 | 969,975 | — | — |
| 2016-12-12 | $22.71 | $25.76 | 773,775 | — | — |
| 2016-12-09 | $23.14 | $26.24 | 809,325 | — | — |
| 2016-12-08 | $23.30 | $26.43 | 1,222,650 | — | — |
| 2016-12-07 | $23.20 | $26.31 | 1,286,775 | — | — |
| 2016-12-06 | $22.53 | $25.56 | 621,450 | — | — |
| 2016-12-05 | $22.32 | $25.32 | 630,000 | — | — |
| 2016-12-02 | $22.01 | $24.97 | 787,725 | — | — |
| 2016-12-01 | $22.64 | $25.67 | 998,775 | — | — |
| 2016-11-30 | $22.16 | $25.13 | 711,675 | — | — |
| 2016-11-29 | $21.85 | $24.78 | 1,012,275 | — | — |
| 2016-11-28 | $21.74 | $24.66 | 1,138,500 | — | — |
| 2016-11-25 | $22.45 | $25.47 | 297,900 | — | — |
| 2016-11-23 | $22.49 | $25.51 | 1,194,975 | — | — |
| 2016-11-22 | $22.56 | $25.59 | 1,049,625 | — | — |
| 2016-11-21 | $22.21 | $25.20 | 1,484,100 | — | — |
| 2016-11-18 | $22.50 | $25.52 | 1,356,300 | — | — |
| 2016-11-17 | $22.16 | $25.14 | 913,725 | — | — |
| 2016-11-16 | $21.58 | $24.48 | 1,366,200 | — | — |
| 2016-11-15 | $21.51 | $24.39 | 1,361,250 | — | — |
| 2016-11-14 | $21.14 | $23.98 | 1,763,775 | — | — |
| 2016-11-11 | $20.24 | $22.96 | 2,022,750 | — | — |
| 2016-11-10 | $19.51 | $22.13 | 2,794,500 | — | — |
| 2016-11-09 | $18.33 | $20.79 | 2,148,075 | — | — |
| 2016-11-08 | $16.93 | $19.20 | 573,300 | — | — |
| 2016-11-07 | $16.98 | $19.26 | 1,167,300 | — | — |
| 2016-11-04 | $16.52 | $18.73 | 1,018,800 | — | — |
| 2016-11-03 | $16.67 | $18.91 | 1,766,025 | — | — |
| 2016-11-02 | $17.12 | $19.41 | 1,538,325 | — | — |
| 2016-11-01 | $17.50 | $19.85 | 1,406,250 | — | — |
| 2016-10-31 | $17.40 | $19.73 | 1,585,125 | — | — |
| 2016-10-28 | $17.53 | $19.89 | 1,378,800 | — | — |
| 2016-10-27 | $17.71 | $20.09 | 1,623,150 | — | — |
| 2016-10-26 | $17.16 | $19.46 | 933,300 | — | — |
| 2016-10-25 | $17.04 | $19.32 | 688,950 | — | — |
| 2016-10-24 | $17.12 | $19.41 | 552,600 | — | — |
| 2016-10-21 | $17.05 | $19.34 | 634,950 | — | — |
| 2016-10-20 | $17.06 | $19.35 | 605,925 | — | — |
| 2016-10-19 | $17.31 | $19.64 | 665,550 | — | — |
| 2016-10-18 | $17.07 | $19.36 | 422,775 | — | — |
| 2016-10-17 | $16.98 | $19.26 | 544,275 | — | — |
| 2016-10-14 | $17.16 | $19.46 | 689,400 | — | — |
| 2016-10-13 | $17.05 | $19.34 | 861,975 | — | — |
| 2016-10-12 | $17.39 | $19.73 | 726,075 | — | — |
| 2016-10-11 | $17.49 | $19.84 | 1,112,175 | — | — |
| 2016-10-10 | $17.77 | $20.16 | 1,054,125 | — | — |
| 2016-10-07 | $17.66 | $20.03 | 754,200 | — | — |
| 2016-10-06 | $17.65 | $20.02 | 976,950 | — | — |
| 2016-10-05 | $17.80 | $20.18 | 1,270,800 | — | — |
| 2016-10-04 | $17.35 | $19.68 | 1,086,525 | — | — |
| 2016-10-03 | $17.04 | $19.33 | 942,075 | — | — |
| 2016-09-30 | $17.09 | $19.38 | 1,460,925 | — | — |
| 2016-09-29 | $16.50 | $18.71 | 944,775 | — | — |
| 2016-09-28 | $16.80 | $19.05 | 1,007,325 | — | — |
| 2016-09-27 | $16.60 | $18.83 | 1,065,375 | — | — |
| 2016-09-26 | $16.64 | $18.88 | 1,073,025 | — | — |
| 2016-09-23 | $17.37 | $19.70 | 616,050 | — | — |
| 2016-09-22 | $17.55 | $19.90 | 1,249,425 | — | — |
| 2016-09-21 | $17.34 | $19.67 | 1,152,675 | — | — |
| 2016-09-20 | $17.00 | $19.28 | 510,300 | — | — |
| 2016-09-19 | $16.95 | $19.22 | 613,350 | — | — |
| 2016-09-16 | $16.77 | $19.02 | 1,060,425 | — | — |
| 2016-09-15 | $17.02 | $19.30 | 506,700 | — | — |
| 2016-09-14 | $16.60 | $18.82 | 700,425 | — | — |
| 2016-09-13 | $16.84 | $19.11 | 802,575 | — | — |
| 2016-09-12 | $17.30 | $19.62 | 1,108,575 | — | — |
| 2016-09-09 | $16.93 | $19.21 | 1,183,050 | — | — |
| 2016-09-08 | $17.07 | $19.36 | 715,275 | — | — |
| 2016-09-07 | $17.03 | $19.32 | 797,850 | — | — |
| 2016-09-06 | $16.98 | $19.26 | 798,975 | — | — |
| 2016-09-02 | $17.30 | $19.62 | 945,675 | — | — |
| 2016-09-01 | $17.20 | $19.50 | 1,107,675 | — | — |
| 2016-08-31 | $17.49 | $19.84 | 1,178,775 | — | — |
| 2016-08-30 | $17.70 | $20.07 | 902,475 | — | — |
| 2016-08-29 | $17.34 | $19.67 | 812,475 | — | — |
| 2016-08-26 | $17.03 | $19.31 | 1,090,350 | — | — |
| 2016-08-25 | $16.73 | $18.98 | 854,775 | — | — |
| 2016-08-24 | $16.77 | $19.03 | 678,825 | — | — |
| 2016-08-23 | $16.75 | $19.00 | 578,475 | — | — |
| 2016-08-22 | $16.61 | $18.84 | 496,350 | — | — |
| 2016-08-19 | $16.63 | $18.86 | 922,725 | — | — |
| 2016-08-18 | $16.60 | $18.83 | 736,425 | — | — |
| 2016-08-17 | $16.59 | $18.82 | 987,075 | — | — |
| 2016-08-16 | $16.54 | $18.76 | 854,100 | — | — |
| 2016-08-15 | $16.55 | $18.77 | 568,350 | — | — |
| 2016-08-12 | $16.15 | $18.31 | 542,475 | — | — |
| 2016-08-11 | $16.23 | $18.41 | 675,675 | — | — |
| 2016-08-10 | $16.14 | $18.30 | 1,029,375 | — | — |
| 2016-08-09 | $16.38 | $18.58 | 895,050 | — | — |
| 2016-08-08 | $16.51 | $18.73 | 875,475 | — | — |
| 2016-08-05 | $16.56 | $18.78 | 1,819,800 | — | — |
| 2016-08-04 | $16.00 | $18.15 | 2,352,600 | — | — |
| 2016-08-03 | $16.27 | $18.45 | 3,512,475 | — | — |
| 2016-08-02 | $15.11 | $17.14 | 2,544,300 | — | — |
| 2016-08-01 | $15.61 | $17.70 | 2,123,325 | — | — |
| 2016-07-29 | $15.71 | $17.82 | 1,914,525 | — | — |
| 2016-07-28 | $15.57 | $17.66 | 775,350 | — | — |
| 2016-07-27 | $15.59 | $17.68 | 913,275 | — | — |
| 2016-07-26 | $15.34 | $17.40 | 1,093,275 | — | — |
| 2016-07-25 | $15.21 | $17.26 | 696,150 | — | — |
| 2016-07-22 | $15.19 | $17.23 | 782,775 | — | — |
| 2016-07-21 | $14.97 | $16.98 | 1,148,400 | — | — |
| 2016-07-20 | $15.05 | $17.07 | 790,200 | — | — |
| 2016-07-19 | $14.77 | $16.75 | 653,850 | — | — |
| 2016-07-18 | $14.82 | $16.81 | 615,825 | — | — |
| 2016-07-15 | $14.79 | $16.78 | 1,265,400 | — | — |
| 2016-07-14 | $14.57 | $16.53 | 1,431,000 | — | — |
| 2016-07-13 | $14.27 | $16.18 | 1,373,175 | — | — |
| 2016-07-12 | $14.38 | $16.31 | 1,529,325 | — | — |
| 2016-07-11 | $13.88 | $15.74 | 1,494,900 | — | — |
| 2016-07-08 | $13.61 | $15.44 | 1,826,325 | — | — |
| 2016-07-07 | $13.30 | $15.08 | 1,959,525 | — | — |
| 2016-07-06 | $13.11 | $14.87 | 2,133,225 | — | — |
| 2016-07-05 | $13.00 | $14.75 | 2,058,300 | — | — |
| 2016-07-01 | $13.76 | $15.61 | 1,706,850 | — | — |
| 2016-06-30 | $13.98 | $15.85 | 2,063,025 | — | — |
| 2016-06-29 | $13.79 | $15.64 | 1,640,025 | — | — |
| 2016-06-28 | $13.51 | $15.32 | 2,147,850 | — | — |
| 2016-06-27 | $13.47 | $15.28 | 2,579,400 | — | — |
| 2016-06-24 | $14.47 | $16.41 | 3,136,725 | — | — |
| 2016-06-23 | $16.15 | $18.32 | 1,309,050 | — | — |
| 2016-06-22 | $15.57 | $17.66 | 1,369,125 | — | — |
| 2016-06-21 | $15.42 | $17.49 | 1,299,375 | — | — |
| 2016-06-20 | $15.56 | $17.65 | 1,822,500 | — | — |
| 2016-06-17 | $15.26 | $17.31 | 4,460,175 | — | — |
| 2016-06-16 | $15.18 | $17.22 | 1,651,500 | — | — |
| 2016-06-15 | $15.25 | $17.30 | 1,753,200 | — | — |
| 2016-06-14 | $15.09 | $17.12 | 2,075,850 | — | — |
| 2016-06-13 | $15.46 | $17.53 | 1,903,275 | — | — |
| 2016-06-10 | $15.75 | $17.87 | 1,480,050 | — | — |
| 2016-06-09 | $16.33 | $18.52 | 1,347,075 | — | — |
| 2016-06-08 | $16.73 | $18.98 | 1,165,950 | — | — |
| 2016-06-07 | $16.74 | $18.99 | 1,081,125 | — | — |
| 2016-06-06 | $16.94 | $19.22 | 1,727,100 | — | — |
| 2016-06-03 | $16.44 | $18.64 | 1,798,650 | — | — |
| 2016-06-02 | $16.97 | $19.25 | 1,125,225 | — | — |
| 2016-06-01 | $16.87 | $19.13 | 1,694,475 | — | — |
| 2016-05-31 | $16.79 | $19.05 | 1,839,825 | — | — |
| 2016-05-27 | $16.83 | $19.09 | 1,581,750 | — | — |
| 2016-05-26 | $16.52 | $18.74 | 1,460,925 | — | — |
| 2016-05-25 | $16.53 | $18.75 | 2,032,650 | — | — |
| 2016-05-24 | $16.30 | $18.49 | 2,009,475 | — | — |
| 2016-05-23 | $15.86 | $17.99 | 2,328,300 | — | — |
| 2016-05-20 | $16.03 | $18.18 | 2,033,775 | — | — |
| 2016-05-19 | $15.54 | $17.63 | 1,768,950 | — | — |
| 2016-05-18 | $15.92 | $18.05 | 3,398,175 | — | — |
| 2016-05-17 | $15.02 | $17.04 | 1,778,625 | — | — |
| 2016-05-16 | $15.05 | $17.07 | 1,879,875 | — | — |
| 2016-05-13 | $14.89 | $16.89 | 1,554,075 | — | — |
| 2016-05-12 | $14.97 | $16.98 | 2,086,650 | — | — |
| 2016-05-11 | $14.96 | $16.96 | 2,405,250 | — | — |
| 2016-05-10 | $15.21 | $17.26 | 5,655,825 | — | — |
| 2016-05-09 | $13.80 | $15.66 | 1,747,800 | — | — |
| 2016-05-06 | $13.90 | $15.77 | 1,297,350 | — | — |
| 2016-05-05 | $13.90 | $15.77 | 1,165,950 | — | — |
| 2016-05-04 | $14.09 | $15.98 | 1,864,350 | — | — |
| 2016-05-03 | $14.16 | $16.07 | 1,777,725 | — | — |
| 2016-05-02 | $14.74 | $16.72 | 2,138,850 | — | — |
| 2016-04-29 | $14.63 | $16.59 | 1,633,725 | — | — |
| 2016-04-28 | $14.86 | $16.85 | 1,647,225 | — | — |
| 2016-04-27 | $15.16 | $17.20 | 1,024,200 | — | — |
| 2016-04-26 | $15.17 | $17.21 | 945,225 | — | — |
| 2016-04-25 | $14.96 | $16.97 | 1,508,400 | — | — |
| 2016-04-22 | $15.22 | $17.26 | 2,071,125 | — | — |
| 2016-04-21 | $14.89 | $16.89 | 1,858,950 | — | — |
| 2016-04-20 | $14.46 | $16.40 | 1,247,850 | — | — |
| 2016-04-19 | $14.09 | $15.98 | 1,314,225 | — | — |
| 2016-04-18 | $13.90 | $15.76 | 1,119,600 | — | — |
| 2016-04-15 | $13.68 | $15.52 | 1,373,850 | — | — |
| 2016-04-14 | $13.86 | $15.72 | 1,798,200 | — | — |
| 2016-04-13 | $13.72 | $15.56 | 2,204,100 | — | — |
| 2016-04-12 | $12.80 | $14.52 | 973,575 | — | — |
| 2016-04-11 | $12.43 | $14.10 | 1,433,475 | — | — |
| 2016-04-08 | $12.22 | $13.86 | 1,431,225 | — | — |
| 2016-04-07 | $12.33 | $13.99 | 1,491,075 | — | — |
| 2016-04-06 | $12.94 | $14.67 | 1,914,075 | — | — |
| 2016-04-05 | $12.52 | $14.20 | 1,498,725 | — | — |
| 2016-04-04 | $12.92 | $14.65 | 970,650 | — | — |
| 2016-04-01 | $13.14 | $14.91 | 1,417,050 | — | — |
| 2016-03-31 | $13.16 | $14.92 | 742,050 | — | — |
| 2016-03-30 | $13.28 | $15.06 | 1,095,750 | — | — |
| 2016-03-29 | $13.11 | $14.87 | 1,342,575 | — | — |
| 2016-03-28 | $12.80 | $14.52 | 1,192,950 | — | — |
| 2016-03-24 | $12.92 | $14.66 | 1,481,400 | — | — |
| 2016-03-23 | $13.00 | $14.75 | 1,439,775 | — | — |
| 2016-03-22 | $13.59 | $15.41 | 769,950 | — | — |
| 2016-03-21 | $13.78 | $15.63 | 1,079,100 | — | — |
| 2016-03-18 | $13.84 | $15.70 | 3,637,350 | — | — |
| 2016-03-17 | $13.38 | $15.17 | 1,632,600 | — | — |
| 2016-03-16 | $13.24 | $15.01 | 1,672,650 | — | — |
| 2016-03-15 | $13.37 | $15.17 | 1,211,400 | — | — |
| 2016-03-14 | $13.92 | $15.78 | 970,200 | — | — |
| 2016-03-11 | $14.20 | $16.10 | 897,075 | — | — |
| 2016-03-10 | $13.50 | $15.31 | 1,085,175 | — | — |
| 2016-03-09 | $13.58 | $15.40 | 895,725 | — | — |
| 2016-03-08 | $13.60 | $15.43 | 1,270,800 | — | — |
| 2016-03-07 | $14.24 | $16.15 | 1,120,275 | — | — |
| 2016-03-04 | $14.21 | $16.12 | 2,076,075 | — | — |
| 2016-03-03 | $13.89 | $15.75 | 1,585,125 | — | — |
| 2016-03-02 | $13.67 | $15.51 | 937,800 | — | — |
| 2016-03-01 | $13.57 | $15.39 | 1,105,425 | — | — |
| 2016-02-29 | $12.87 | $14.60 | 1,636,650 | — | — |
| 2016-02-26 | $13.14 | $14.91 | 3,625,200 | — | — |
| 2016-02-25 | $12.76 | $14.47 | 3,330,225 | — | — |
| 2016-02-24 | $11.88 | $13.48 | 4,736,250 | — | — |
| 2016-02-23 | $12.48 | $14.15 | 2,913,975 | — | — |
| 2016-02-22 | $12.88 | $14.61 | 5,589,675 | — | — |
| 2016-02-19 | $13.86 | $15.72 | 1,420,650 | — | — |
| 2016-02-18 | $13.83 | $15.69 | 2,115,675 | — | — |
| 2016-02-17 | $14.13 | $16.03 | 2,329,425 | — | — |
| 2016-02-16 | $13.69 | $15.53 | 1,789,650 | — | — |
| 2016-02-12 | $13.16 | $14.93 | 1,491,300 | — | — |
| 2016-02-11 | $12.96 | $14.70 | 1,460,700 | — | — |
| 2016-02-10 | $13.44 | $15.25 | 1,198,575 | — | — |
| 2016-02-09 | $13.56 | $15.38 | 1,528,200 | — | — |
| 2016-02-08 | $13.42 | $15.22 | 1,838,250 | — | — |
| 2016-02-05 | $13.88 | $15.74 | 1,840,500 | — | — |
| 2016-02-04 | $14.08 | $15.97 | 2,069,550 | — | — |
| 2016-02-03 | $13.70 | $15.54 | 2,400,075 | — | — |
| 2016-02-02 | $13.93 | $15.80 | 1,629,450 | — | — |
| 2016-02-01 | $14.75 | $16.73 | 1,447,650 | — | — |
| 2016-01-29 | $14.87 | $16.87 | 1,631,700 | — | — |
| 2016-01-28 | $14.57 | $16.53 | 1,357,425 | — | — |
| 2016-01-27 | $14.77 | $16.76 | 2,262,825 | — | — |
| 2016-01-26 | $14.72 | $16.70 | 2,178,000 | — | — |
| 2016-01-25 | $14.24 | $16.15 | 2,150,550 | — | — |
| 2016-01-22 | $15.10 | $17.13 | 1,910,700 | — | — |
| 2016-01-21 | $14.74 | $16.72 | 2,549,700 | — | — |
| 2016-01-20 | $15.08 | $17.10 | 2,341,575 | — | — |
| 2016-01-19 | $15.41 | $17.48 | 1,804,725 | — | — |
| 2016-01-15 | $15.60 | $17.69 | 1,930,500 | — | — |
| 2016-01-14 | $15.94 | $18.08 | 2,579,850 | — | — |
| 2016-01-13 | $15.63 | $17.73 | 1,801,125 | — | — |
| 2016-01-12 | $16.51 | $18.72 | 2,001,150 | — | — |
| 2016-01-11 | $16.12 | $18.28 | 1,393,875 | — | — |
| 2016-01-08 | $16.20 | $18.38 | 1,923,300 | — | — |
| 2016-01-07 | $16.59 | $18.82 | 1,863,225 | — | — |
| 2016-01-06 | $17.56 | $19.92 | 2,190,825 | — | — |
| 2016-01-05 | $18.24 | $20.69 | 1,226,475 | — | — |
| 2016-01-04 | $18.42 | $20.89 | 1,986,750 | — | — |