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
- 2009-08-12 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 | $21.95 | $38.88 | 1,838,400 | — | — |
| 2016-12-29 | $22.04 | $39.04 | 1,989,900 | — | — |
| 2016-12-28 | $21.77 | $38.57 | 2,172,100 | — | — |
| 2016-12-27 | $22.30 | $38.65 | 2,217,000 | — | — |
| 2016-12-23 | $22.42 | $38.86 | 1,759,800 | — | — |
| 2016-12-22 | $22.24 | $38.55 | 1,830,300 | — | — |
| 2016-12-21 | $22.22 | $38.51 | 2,163,900 | — | — |
| 2016-12-20 | $22.22 | $38.51 | 2,260,800 | — | — |
| 2016-12-19 | $22.28 | $38.62 | 1,926,800 | — | — |
| 2016-12-16 | $21.90 | $37.96 | 3,989,900 | — | — |
| 2016-12-15 | $21.77 | $37.73 | 5,583,000 | — | — |
| 2016-12-14 | $22.28 | $38.62 | 3,492,100 | — | — |
| 2016-12-13 | $22.31 | $38.67 | 2,918,700 | — | — |
| 2016-12-12 | $22.39 | $38.81 | 3,219,300 | — | — |
| 2016-12-09 | $22.56 | $39.10 | 2,870,000 | — | — |
| 2016-12-08 | $22.40 | $38.83 | 4,084,600 | — | — |
| 2016-12-07 | $22.18 | $38.45 | 4,729,300 | — | — |
| 2016-12-06 | $22.10 | $38.31 | 19,183,600 | — | — |
| 2016-12-05 | $22.90 | $39.69 | 2,015,000 | — | — |
| 2016-12-02 | $22.52 | $39.03 | 1,681,800 | — | — |
| 2016-12-01 | $22.37 | $38.77 | 2,145,700 | — | — |
| 2016-11-30 | $22.47 | $38.95 | 2,787,400 | — | — |
| 2016-11-29 | $22.68 | $39.31 | 2,708,000 | — | — |
| 2016-11-28 | $22.42 | $38.86 | 1,970,300 | — | — |
| 2016-11-25 | $22.18 | $38.45 | 598,200 | — | — |
| 2016-11-23 | $21.99 | $38.12 | 1,489,800 | — | — |
| 2016-11-22 | $22.25 | $38.57 | 1,817,000 | — | — |
| 2016-11-21 | $22.03 | $38.19 | 1,803,700 | — | — |
| 2016-11-18 | $21.81 | $37.80 | 1,736,800 | — | — |
| 2016-11-17 | $21.94 | $38.03 | 1,890,200 | — | — |
| 2016-11-16 | $21.56 | $37.37 | 1,437,500 | — | — |
| 2016-11-15 | $21.56 | $37.37 | 1,717,700 | — | — |
| 2016-11-14 | $21.30 | $36.92 | 3,550,700 | — | — |
| 2016-11-11 | $21.50 | $37.27 | 2,677,100 | — | — |
| 2016-11-10 | $21.80 | $37.79 | 3,702,900 | — | — |
| 2016-11-09 | $22.23 | $38.53 | 2,254,600 | — | — |
| 2016-11-08 | $22.23 | $38.53 | 1,242,700 | — | — |
| 2016-11-07 | $22.20 | $38.48 | 1,266,900 | — | — |
| 2016-11-04 | $22.04 | $38.20 | 1,564,300 | — | — |
| 2016-11-03 | $21.96 | $38.06 | 1,425,900 | — | — |
| 2016-11-02 | $21.85 | $37.87 | 1,679,600 | — | — |
| 2016-11-01 | $21.89 | $37.94 | 1,794,400 | — | — |
| 2016-10-31 | $22.24 | $38.55 | 1,246,200 | — | — |
| 2016-10-28 | $22.04 | $38.20 | 1,119,700 | — | — |
| 2016-10-27 | $21.96 | $38.06 | 2,459,100 | — | — |
| 2016-10-26 | $22.38 | $38.79 | 1,791,800 | — | — |
| 2016-10-25 | $22.41 | $38.84 | 2,090,800 | — | — |
| 2016-10-24 | $22.37 | $38.77 | 1,343,700 | — | — |
| 2016-10-21 | $22.19 | $38.46 | 1,622,400 | — | — |
| 2016-10-20 | $22.03 | $38.19 | 1,193,300 | — | — |
| 2016-10-19 | $21.97 | $38.08 | 710,100 | — | — |
| 2016-10-18 | $21.84 | $37.86 | 1,070,500 | — | — |
| 2016-10-17 | $21.67 | $37.56 | 1,048,100 | — | — |
| 2016-10-14 | $21.78 | $37.75 | 911,900 | — | — |
| 2016-10-13 | $21.90 | $37.96 | 1,948,000 | — | — |
| 2016-10-12 | $21.61 | $37.46 | 2,106,200 | — | — |
| 2016-10-11 | $21.47 | $37.21 | 1,979,500 | — | — |
| 2016-10-10 | $21.65 | $37.53 | 1,775,800 | — | — |
| 2016-10-07 | $21.57 | $37.39 | 1,985,900 | — | — |
| 2016-10-06 | $21.59 | $37.42 | 2,619,200 | — | — |
| 2016-10-05 | $21.81 | $37.80 | 1,426,800 | — | — |
| 2016-10-04 | $21.90 | $37.96 | 3,377,700 | — | — |
| 2016-10-03 | $22.20 | $38.48 | 1,823,900 | — | — |
| 2016-09-30 | $22.52 | $39.03 | 1,348,200 | — | — |
| 2016-09-29 | $22.57 | $39.12 | 2,671,200 | — | — |
| 2016-09-28 | $22.66 | $39.28 | 2,620,000 | — | — |
| 2016-09-27 | $23.11 | $39.23 | 3,001,000 | — | — |
| 2016-09-26 | $23.20 | $39.38 | 2,446,700 | — | — |
| 2016-09-23 | $23.00 | $39.04 | 1,268,000 | — | — |
| 2016-09-22 | $23.18 | $39.34 | 2,714,800 | — | — |
| 2016-09-21 | $23.04 | $39.11 | 3,767,900 | — | — |
| 2016-09-20 | $22.88 | $38.84 | 3,216,600 | — | — |
| 2016-09-19 | $22.84 | $38.77 | 2,089,100 | — | — |
| 2016-09-16 | $22.39 | $38.00 | 3,477,600 | — | — |
| 2016-09-15 | $22.49 | $38.17 | 2,124,700 | — | — |
| 2016-09-14 | $22.45 | $38.11 | 2,392,300 | — | — |
| 2016-09-13 | $22.31 | $37.87 | 2,771,200 | — | — |
| 2016-09-12 | $22.59 | $38.34 | 2,406,300 | — | — |
| 2016-09-09 | $22.33 | $37.90 | 4,565,400 | — | — |
| 2016-09-08 | $23.03 | $39.09 | 3,822,800 | — | — |
| 2016-09-07 | $23.30 | $39.55 | 3,357,700 | — | — |
| 2016-09-06 | $23.25 | $39.46 | 2,258,000 | — | — |
| 2016-09-02 | $23.15 | $39.29 | 1,770,300 | — | — |
| 2016-09-01 | $22.90 | $38.87 | 2,152,100 | — | — |
| 2016-08-31 | $22.90 | $38.87 | 2,098,600 | — | — |
| 2016-08-30 | $22.78 | $38.67 | 1,785,900 | — | — |
| 2016-08-29 | $22.65 | $38.44 | 2,255,200 | — | — |
| 2016-08-26 | $22.32 | $37.88 | 3,170,700 | — | — |
| 2016-08-25 | $22.43 | $38.07 | 1,019,600 | — | — |
| 2016-08-24 | $22.28 | $37.82 | 1,472,900 | — | — |
| 2016-08-23 | $22.47 | $38.14 | 2,193,000 | — | — |
| 2016-08-22 | $22.24 | $37.75 | 1,024,900 | — | — |
| 2016-08-19 | $22.22 | $37.71 | 1,070,400 | — | — |
| 2016-08-18 | $22.11 | $37.53 | 1,376,100 | — | — |
| 2016-08-17 | $21.99 | $37.32 | 3,784,200 | — | — |
| 2016-08-16 | $22.05 | $37.43 | 1,866,100 | — | — |
| 2016-08-15 | $22.25 | $37.77 | 2,536,800 | — | — |
| 2016-08-12 | $22.54 | $38.26 | 1,616,200 | — | — |
| 2016-08-11 | $22.42 | $38.05 | 1,957,800 | — | — |
| 2016-08-10 | $22.45 | $38.11 | 1,762,200 | — | — |
| 2016-08-09 | $22.42 | $38.05 | 1,488,200 | — | — |
| 2016-08-08 | $22.31 | $37.87 | 1,502,100 | — | — |
| 2016-08-05 | $22.39 | $38.00 | 2,219,600 | — | — |
| 2016-08-04 | $22.20 | $37.68 | 3,149,500 | — | — |
| 2016-08-03 | $21.75 | $36.92 | 2,228,700 | — | — |
| 2016-08-02 | $21.61 | $36.68 | 3,013,800 | — | — |
| 2016-08-01 | $21.99 | $37.32 | 2,287,400 | — | — |
| 2016-07-29 | $21.80 | $37.00 | 1,268,000 | — | — |
| 2016-07-28 | $21.65 | $36.75 | 2,050,900 | — | — |
| 2016-07-27 | $21.51 | $36.51 | 1,166,400 | — | — |
| 2016-07-26 | $21.55 | $36.58 | 1,953,100 | — | — |
| 2016-07-25 | $21.36 | $36.26 | 1,903,800 | — | — |
| 2016-07-22 | $21.54 | $36.56 | 746,900 | — | — |
| 2016-07-21 | $21.43 | $36.37 | 1,050,100 | — | — |
| 2016-07-20 | $21.45 | $36.41 | 1,323,200 | — | — |
| 2016-07-19 | $21.47 | $36.44 | 1,472,600 | — | — |
| 2016-07-18 | $21.31 | $36.17 | 1,851,500 | — | — |
| 2016-07-15 | $21.11 | $35.83 | 1,173,000 | — | — |
| 2016-07-14 | $20.96 | $35.58 | 1,446,000 | — | — |
| 2016-07-13 | $21.03 | $35.70 | 2,219,700 | — | — |
| 2016-07-12 | $21.03 | $35.70 | 2,566,200 | — | — |
| 2016-07-11 | $20.91 | $35.49 | 1,514,000 | — | — |
| 2016-07-08 | $20.75 | $35.22 | 1,507,700 | — | — |
| 2016-07-07 | $20.39 | $34.61 | 1,344,900 | — | — |
| 2016-07-06 | $20.65 | $35.05 | 2,901,500 | — | — |
| 2016-07-05 | $20.56 | $34.90 | 2,905,100 | — | — |
| 2016-07-01 | $20.66 | $35.07 | 1,457,300 | — | — |
| 2016-06-30 | $20.72 | $35.17 | 2,168,900 | — | — |
| 2016-06-29 | $20.57 | $34.91 | 2,350,700 | — | — |
| 2016-06-28 | $20.38 | $34.59 | 3,067,700 | — | — |
| 2016-06-27 | $20.08 | $33.27 | 2,563,200 | — | — |
| 2016-06-24 | $20.48 | $33.93 | 3,057,700 | — | — |
| 2016-06-23 | $20.74 | $34.36 | 1,138,700 | — | — |
| 2016-06-22 | $20.53 | $34.01 | 1,818,700 | — | — |
| 2016-06-21 | $20.70 | $34.30 | 1,821,100 | — | — |
| 2016-06-20 | $20.69 | $34.28 | 2,332,600 | — | — |
| 2016-06-17 | $20.49 | $33.95 | 6,207,100 | — | — |
| 2016-06-16 | $20.92 | $34.66 | 2,090,800 | — | — |
| 2016-06-15 | $20.74 | $34.36 | 2,135,700 | — | — |
| 2016-06-14 | $20.76 | $34.39 | 2,028,200 | — | — |
| 2016-06-13 | $20.84 | $34.53 | 1,788,000 | — | — |
| 2016-06-10 | $20.98 | $34.76 | 1,387,500 | — | — |
| 2016-06-09 | $21.14 | $35.02 | 1,221,200 | — | — |
| 2016-06-08 | $20.92 | $34.66 | 1,941,800 | — | — |
| 2016-06-07 | $20.74 | $34.36 | 1,673,800 | — | — |
| 2016-06-06 | $20.77 | $34.41 | 1,403,300 | — | — |
| 2016-06-03 | $20.85 | $34.54 | 1,917,600 | — | — |
| 2016-06-02 | $20.88 | $34.59 | 1,862,900 | — | — |
| 2016-06-01 | $20.72 | $34.33 | 1,382,300 | — | — |
| 2016-05-31 | $20.62 | $34.16 | 1,544,600 | — | — |
| 2016-05-27 | $20.49 | $33.95 | 1,354,500 | — | — |
| 2016-05-26 | $20.49 | $33.95 | 1,752,800 | — | — |
| 2016-05-25 | $20.37 | $33.75 | 1,604,100 | — | — |
| 2016-05-24 | $20.21 | $33.48 | 1,612,700 | — | — |
| 2016-05-23 | $20.02 | $33.17 | 1,360,300 | — | — |
| 2016-05-20 | $20.02 | $33.17 | 1,303,600 | — | — |
| 2016-05-19 | $19.89 | $32.95 | 1,383,100 | — | — |
| 2016-05-18 | $19.97 | $33.09 | 2,065,600 | — | — |
| 2016-05-17 | $20.20 | $33.47 | 1,384,500 | — | — |
| 2016-05-16 | $20.46 | $33.90 | 2,074,000 | — | — |
| 2016-05-13 | $20.20 | $33.47 | 3,006,200 | — | — |
| 2016-05-12 | $20.30 | $33.63 | 2,040,900 | — | — |
| 2016-05-11 | $20.17 | $33.42 | 2,833,700 | — | — |
| 2016-05-10 | $20.20 | $33.47 | 2,148,900 | — | — |
| 2016-05-09 | $20.31 | $33.65 | 3,037,200 | — | — |
| 2016-05-06 | $19.67 | $32.59 | 2,043,500 | — | — |
| 2016-05-05 | $19.54 | $32.37 | 1,464,400 | — | — |
| 2016-05-04 | $19.44 | $32.21 | 1,290,700 | — | — |
| 2016-05-03 | $19.26 | $31.91 | 2,077,800 | — | — |
| 2016-05-02 | $19.39 | $32.12 | 1,574,900 | — | — |
| 2016-04-29 | $19.36 | $32.08 | 1,247,400 | — | — |
| 2016-04-28 | $19.38 | $32.11 | 1,341,200 | — | — |
| 2016-04-27 | $19.40 | $32.14 | 2,002,400 | — | — |
| 2016-04-26 | $19.21 | $31.83 | 1,345,800 | — | — |
| 2016-04-25 | $19.27 | $31.93 | 1,766,100 | — | — |
| 2016-04-22 | $19.03 | $31.53 | 3,614,500 | — | — |
| 2016-04-21 | $19.02 | $31.51 | 2,551,700 | — | — |
| 2016-04-20 | $19.32 | $32.01 | 1,754,400 | — | — |
| 2016-04-19 | $19.48 | $32.27 | 1,571,300 | — | — |
| 2016-04-18 | $19.20 | $31.81 | 1,785,300 | — | — |
| 2016-04-15 | $19.16 | $31.74 | 1,069,800 | — | — |
| 2016-04-14 | $19.05 | $31.56 | 1,028,100 | — | — |
| 2016-04-13 | $19.05 | $31.56 | 1,258,900 | — | — |
| 2016-04-12 | $18.84 | $31.21 | 1,493,300 | — | — |
| 2016-04-11 | $18.83 | $31.20 | 2,492,400 | — | — |
| 2016-04-08 | $18.60 | $30.82 | 1,662,700 | — | — |
| 2016-04-07 | $18.54 | $30.72 | 1,773,200 | — | — |
| 2016-04-06 | $18.60 | $30.82 | 2,512,200 | — | — |
| 2016-04-05 | $18.39 | $30.47 | 2,066,100 | — | — |
| 2016-04-04 | $18.48 | $30.62 | 1,765,300 | — | — |
| 2016-04-01 | $18.73 | $31.03 | 1,675,800 | — | — |
| 2016-03-31 | $18.93 | $31.36 | 2,485,900 | — | — |
| 2016-03-30 | $18.52 | $30.68 | 2,253,100 | — | — |
| 2016-03-29 | $18.58 | $30.78 | 5,985,700 | — | — |
| 2016-03-28 | $19.17 | $30.97 | 3,136,800 | — | — |
| 2016-03-24 | $18.89 | $30.51 | 2,749,400 | — | — |
| 2016-03-23 | $19.01 | $30.71 | 2,277,500 | — | — |
| 2016-03-22 | $19.44 | $31.40 | 2,867,200 | — | — |
| 2016-03-21 | $19.24 | $31.08 | 2,490,000 | — | — |
| 2016-03-18 | $19.06 | $30.79 | 4,005,300 | — | — |
| 2016-03-17 | $18.89 | $30.51 | 2,506,600 | — | — |
| 2016-03-16 | $18.57 | $30.00 | 2,156,700 | — | — |
| 2016-03-15 | $18.17 | $29.35 | 1,836,200 | — | — |
| 2016-03-14 | $18.46 | $29.82 | 2,860,500 | — | — |
| 2016-03-11 | $18.72 | $30.24 | 5,869,800 | — | — |
| 2016-03-10 | $17.97 | $29.03 | 3,630,400 | — | — |
| 2016-03-09 | $18.24 | $29.46 | 2,738,700 | — | — |
| 2016-03-08 | $18.12 | $29.27 | 2,652,700 | — | — |
| 2016-03-07 | $18.60 | $30.04 | 3,296,400 | — | — |
| 2016-03-04 | $18.52 | $29.92 | 2,090,900 | — | — |
| 2016-03-03 | $18.49 | $29.87 | 3,010,200 | — | — |
| 2016-03-02 | $18.08 | $29.20 | 2,494,900 | — | — |
| 2016-03-01 | $18.12 | $29.27 | 3,600,500 | — | — |
| 2016-02-29 | $17.54 | $28.33 | 2,621,800 | — | — |
| 2016-02-26 | $17.91 | $28.93 | 2,768,400 | — | — |
| 2016-02-25 | $18.45 | $29.80 | 2,801,600 | — | — |
| 2016-02-24 | $17.75 | $28.67 | 3,731,200 | — | — |
| 2016-02-23 | $17.70 | $28.59 | 1,725,300 | — | — |
| 2016-02-22 | $17.96 | $29.01 | 1,563,500 | — | — |
| 2016-02-19 | $17.63 | $28.48 | 1,613,700 | — | — |
| 2016-02-18 | $17.87 | $28.87 | 1,949,500 | — | — |
| 2016-02-17 | $17.86 | $28.85 | 2,328,800 | — | — |
| 2016-02-16 | $17.41 | $28.12 | 2,284,600 | — | — |
| 2016-02-12 | $17.15 | $27.70 | 2,375,900 | — | — |
| 2016-02-11 | $16.93 | $27.35 | 4,047,200 | — | — |
| 2016-02-10 | $17.68 | $28.56 | 2,229,200 | — | — |
| 2016-02-09 | $17.52 | $28.30 | 2,084,100 | — | — |
| 2016-02-08 | $17.79 | $28.74 | 2,900,000 | — | — |
| 2016-02-05 | $18.35 | $29.64 | 2,269,700 | — | — |
| 2016-02-04 | $18.76 | $30.30 | 2,288,100 | — | — |
| 2016-02-03 | $18.80 | $30.37 | 2,207,800 | — | — |
| 2016-02-02 | $18.46 | $29.82 | 1,770,500 | — | — |
| 2016-02-01 | $18.65 | $30.13 | 2,677,100 | — | — |
| 2016-01-29 | $19.04 | $30.76 | 3,117,900 | — | — |
| 2016-01-28 | $18.72 | $30.24 | 3,267,100 | — | — |
| 2016-01-27 | $18.64 | $30.11 | 2,976,800 | — | — |
| 2016-01-26 | $18.61 | $30.06 | 4,462,500 | — | — |
| 2016-01-25 | $17.73 | $28.64 | 3,216,800 | — | — |
| 2016-01-22 | $18.08 | $29.20 | 3,662,200 | — | — |
| 2016-01-21 | $17.41 | $28.12 | 2,588,600 | — | — |
| 2016-01-20 | $17.53 | $28.32 | 5,505,200 | — | — |
| 2016-01-19 | $18.35 | $29.64 | 3,720,600 | — | — |
| 2016-01-15 | $18.65 | $30.13 | 4,472,200 | — | — |
| 2016-01-14 | $19.13 | $30.90 | 4,463,900 | — | — |
| 2016-01-13 | $19.56 | $31.59 | 3,675,800 | — | — |
| 2016-01-12 | $19.98 | $32.27 | 1,928,900 | — | — |
| 2016-01-11 | $19.98 | $32.27 | 2,472,900 | — | — |
| 2016-01-08 | $19.84 | $32.05 | 2,824,100 | — | — |
| 2016-01-07 | $20.22 | $32.66 | 1,479,600 | — | — |
| 2016-01-06 | $20.76 | $33.53 | 1,660,100 | — | — |
| 2016-01-05 | $20.65 | $33.36 | 1,999,700 | — | — |
| 2016-01-04 | $20.39 | $32.94 | 1,873,100 | — | — |