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 | $14.84 | $21.20 | 2,341,800 | — | — |
| 2016-12-29 | $15.00 | $21.43 | 3,477,800 | — | — |
| 2016-12-28 | $14.71 | $21.02 | 2,535,500 | — | — |
| 2016-12-27 | $15.02 | $21.46 | 1,154,900 | — | — |
| 2016-12-23 | $15.24 | $21.78 | 2,382,000 | — | — |
| 2016-12-22 | $14.79 | $21.13 | 2,128,300 | — | — |
| 2016-12-21 | $14.88 | $21.26 | 2,069,000 | — | — |
| 2016-12-20 | $14.79 | $21.13 | 2,466,300 | — | — |
| 2016-12-19 | $14.98 | $21.40 | 1,946,600 | — | — |
| 2016-12-16 | $15.13 | $21.62 | 3,225,800 | — | — |
| 2016-12-15 | $14.70 | $21.00 | 1,773,100 | — | — |
| 2016-12-14 | $14.38 | $20.55 | 3,335,300 | — | — |
| 2016-12-13 | $15.03 | $21.48 | 5,256,300 | — | — |
| 2016-12-12 | $15.13 | $21.62 | 2,945,900 | — | — |
| 2016-12-09 | $15.18 | $21.69 | 1,539,900 | — | — |
| 2016-12-08 | $15.24 | $21.78 | 2,693,000 | — | — |
| 2016-12-07 | $14.96 | $21.38 | 2,270,500 | — | — |
| 2016-12-06 | $15.43 | $22.05 | 1,482,600 | — | — |
| 2016-12-05 | $15.35 | $21.93 | 1,897,000 | — | — |
| 2016-12-02 | $15.05 | $21.50 | 2,474,500 | — | — |
| 2016-12-01 | $15.18 | $21.69 | 2,396,500 | — | — |
| 2016-11-30 | $15.23 | $21.76 | 2,260,300 | — | — |
| 2016-11-29 | $14.99 | $21.42 | 3,615,400 | — | — |
| 2016-11-28 | $15.41 | $22.02 | 2,567,000 | — | — |
| 2016-11-25 | $16.22 | $23.18 | 651,000 | — | — |
| 2016-11-23 | $16.26 | $23.23 | 1,665,600 | — | — |
| 2016-11-22 | $16.14 | $23.06 | 3,398,400 | — | — |
| 2016-11-21 | $17.01 | $24.30 | 2,274,400 | — | — |
| 2016-11-18 | $16.87 | $24.10 | 3,743,900 | — | — |
| 2016-11-17 | $17.24 | $24.63 | 2,999,300 | — | — |
| 2016-11-16 | $16.42 | $23.46 | 3,183,400 | — | — |
| 2016-11-15 | $16.50 | $23.58 | 3,757,700 | — | — |
| 2016-11-14 | $16.40 | $23.43 | 9,358,100 | — | — |
| 2016-11-11 | $14.55 | $20.79 | 8,888,500 | — | — |
| 2016-11-10 | $14.51 | $20.73 | 10,306,200 | — | — |
| 2016-11-09 | $15.21 | $21.73 | 17,393,500 | — | — |
| 2016-11-08 | $20.27 | $28.96 | 3,541,700 | — | — |
| 2016-11-07 | $19.82 | $28.32 | 4,461,600 | — | — |
| 2016-11-04 | $17.75 | $25.36 | 4,527,600 | — | — |
| 2016-11-03 | $17.47 | $24.96 | 3,948,700 | — | — |
| 2016-11-02 | $18.80 | $26.86 | 3,527,600 | — | — |
| 2016-11-01 | $19.12 | $27.32 | 6,434,100 | — | — |
| 2016-10-31 | $19.71 | $28.16 | 2,863,600 | — | — |
| 2016-10-28 | $20.25 | $28.93 | 3,185,100 | — | — |
| 2016-10-27 | $20.69 | $29.56 | 3,387,300 | — | — |
| 2016-10-26 | $21.60 | $30.86 | 3,758,400 | — | — |
| 2016-10-25 | $23.37 | $33.39 | 2,043,900 | — | — |
| 2016-10-24 | $23.82 | $34.03 | 1,903,400 | — | — |
| 2016-10-21 | $23.53 | $33.62 | 1,195,100 | — | — |
| 2016-10-20 | $23.52 | $33.61 | 1,509,200 | — | — |
| 2016-10-19 | $23.62 | $33.75 | 2,285,600 | — | — |
| 2016-10-18 | $23.68 | $33.83 | 2,166,300 | — | — |
| 2016-10-17 | $23.03 | $32.91 | 2,146,800 | — | — |
| 2016-10-14 | $22.78 | $32.55 | 3,879,000 | — | — |
| 2016-10-13 | $23.13 | $33.05 | 8,745,900 | — | — |
| 2016-10-12 | $21.28 | $30.41 | 1,695,200 | — | — |
| 2016-10-11 | $20.95 | $29.93 | 2,150,800 | — | — |
| 2016-10-10 | $21.35 | $30.51 | 1,976,000 | — | — |
| 2016-10-07 | $20.70 | $29.58 | 2,244,000 | — | — |
| 2016-10-06 | $21.07 | $30.11 | 1,668,900 | — | — |
| 2016-10-05 | $21.68 | $30.98 | 2,968,200 | — | — |
| 2016-10-04 | $21.50 | $30.72 | 1,473,500 | — | — |
| 2016-10-03 | $21.75 | $31.08 | 2,050,500 | — | — |
| 2016-09-30 | $22.66 | $32.38 | 2,429,900 | — | — |
| 2016-09-29 | $22.00 | $31.43 | 2,156,000 | — | — |
| 2016-09-28 | $22.36 | $31.95 | 2,926,500 | — | — |
| 2016-09-27 | $21.68 | $30.98 | 2,792,800 | — | — |
| 2016-09-26 | $21.35 | $30.51 | 1,776,900 | — | — |
| 2016-09-23 | $21.97 | $31.39 | 2,379,000 | — | — |
| 2016-09-22 | $21.81 | $31.16 | 2,258,800 | — | — |
| 2016-09-21 | $21.37 | $30.53 | 3,655,800 | — | — |
| 2016-09-20 | $22.02 | $31.46 | 3,851,200 | — | — |
| 2016-09-19 | $23.04 | $32.92 | 1,742,500 | — | — |
| 2016-09-16 | $23.09 | $32.99 | 6,984,100 | — | — |
| 2016-09-15 | $22.80 | $32.58 | 2,325,000 | — | — |
| 2016-09-14 | $23.25 | $33.22 | 1,731,800 | — | — |
| 2016-09-13 | $23.81 | $34.02 | 2,114,400 | — | — |
| 2016-09-12 | $24.57 | $35.11 | 2,089,600 | — | — |
| 2016-09-09 | $23.62 | $33.75 | 1,459,500 | — | — |
| 2016-09-08 | $24.67 | $35.25 | 1,233,900 | — | — |
| 2016-09-07 | $24.68 | $35.26 | 2,127,200 | — | — |
| 2016-09-06 | $24.06 | $34.38 | 1,082,700 | — | — |
| 2016-09-02 | $24.20 | $34.58 | 1,184,900 | — | — |
| 2016-09-01 | $23.58 | $33.69 | 978,900 | — | — |
| 2016-08-31 | $23.90 | $34.15 | 783,300 | — | — |
| 2016-08-30 | $24.00 | $34.29 | 1,038,800 | — | — |
| 2016-08-29 | $23.99 | $34.28 | 1,457,800 | — | — |
| 2016-08-26 | $23.22 | $33.18 | 1,512,700 | — | — |
| 2016-08-25 | $23.48 | $33.55 | 1,643,300 | — | — |
| 2016-08-24 | $23.68 | $33.83 | 1,452,100 | — | — |
| 2016-08-23 | $24.69 | $35.28 | 1,711,100 | — | — |
| 2016-08-22 | $24.22 | $34.61 | 1,594,800 | — | — |
| 2016-08-19 | $24.02 | $34.32 | 2,801,200 | — | — |
| 2016-08-18 | $24.16 | $34.52 | 1,755,100 | — | — |
| 2016-08-17 | $24.32 | $34.75 | 2,548,000 | — | — |
| 2016-08-16 | $25.16 | $35.95 | 1,293,500 | — | — |
| 2016-08-15 | $25.71 | $36.74 | 917,400 | — | — |
| 2016-08-12 | $25.50 | $36.43 | 1,557,400 | — | — |
| 2016-08-11 | $25.61 | $36.59 | 2,936,500 | — | — |
| 2016-08-10 | $26.37 | $37.68 | 1,510,800 | — | — |
| 2016-08-09 | $26.87 | $38.39 | 1,339,600 | — | — |
| 2016-08-08 | $27.32 | $39.04 | 1,807,900 | — | — |
| 2016-08-05 | $27.48 | $39.26 | 1,232,200 | — | — |
| 2016-08-04 | $27.30 | $39.01 | 1,551,900 | — | — |
| 2016-08-03 | $27.83 | $39.76 | 2,853,900 | — | — |
| 2016-08-02 | $27.57 | $39.39 | 4,926,400 | — | — |
| 2016-08-01 | $28.91 | $41.31 | 3,169,800 | — | — |
| 2016-07-29 | $30.61 | $43.74 | 1,498,100 | — | — |
| 2016-07-28 | $30.51 | $43.59 | 1,591,800 | — | — |
| 2016-07-27 | $30.72 | $43.89 | 1,420,900 | — | — |
| 2016-07-26 | $31.60 | $45.15 | 1,087,700 | — | — |
| 2016-07-25 | $31.13 | $44.48 | 710,300 | — | — |
| 2016-07-22 | $31.46 | $44.95 | 851,600 | — | — |
| 2016-07-21 | $31.19 | $44.56 | 1,092,500 | — | — |
| 2016-07-20 | $30.89 | $44.14 | 498,000 | — | — |
| 2016-07-19 | $30.61 | $43.74 | 1,234,200 | — | — |
| 2016-07-18 | $30.65 | $43.79 | 928,300 | — | — |
| 2016-07-15 | $29.84 | $42.64 | 821,400 | — | — |
| 2016-07-14 | $29.86 | $42.66 | 891,600 | — | — |
| 2016-07-13 | $29.84 | $42.64 | 938,600 | — | — |
| 2016-07-12 | $29.75 | $42.51 | 1,084,200 | — | — |
| 2016-07-11 | $29.35 | $41.94 | 1,131,500 | — | — |
| 2016-07-08 | $28.88 | $41.26 | 1,081,700 | — | — |
| 2016-07-07 | $28.00 | $40.01 | 1,465,900 | — | — |
| 2016-07-06 | $27.85 | $39.79 | 975,800 | — | — |
| 2016-07-05 | $27.20 | $38.86 | 1,531,400 | — | — |
| 2016-07-01 | $27.95 | $39.94 | 1,201,200 | — | — |
| 2016-06-30 | $27.64 | $39.49 | 1,049,500 | — | — |
| 2016-06-29 | $27.65 | $39.51 | 1,230,900 | — | — |
| 2016-06-28 | $26.71 | $38.16 | 1,081,600 | — | — |
| 2016-06-27 | $26.04 | $37.21 | 2,195,700 | — | — |
| 2016-06-24 | $28.00 | $40.01 | 2,131,600 | — | — |
| 2016-06-23 | $29.38 | $41.98 | 1,888,800 | — | — |
| 2016-06-22 | $28.00 | $40.01 | 1,093,200 | — | — |
| 2016-06-21 | $27.56 | $39.38 | 1,135,000 | — | — |
| 2016-06-20 | $27.65 | $39.51 | 1,150,800 | — | — |
| 2016-06-17 | $27.16 | $38.81 | 1,821,600 | — | — |
| 2016-06-16 | $27.44 | $39.21 | 1,234,400 | — | — |
| 2016-06-15 | $27.90 | $39.86 | 1,503,200 | — | — |
| 2016-06-14 | $27.62 | $39.46 | 1,055,000 | — | — |
| 2016-06-13 | $27.69 | $39.56 | 1,527,800 | — | — |
| 2016-06-10 | $28.90 | $41.29 | 1,262,600 | — | — |
| 2016-06-09 | $29.95 | $42.79 | 741,700 | — | — |
| 2016-06-08 | $30.32 | $43.32 | 991,800 | — | — |
| 2016-06-07 | $29.92 | $42.75 | 737,100 | — | — |
| 2016-06-06 | $29.66 | $42.38 | 953,400 | — | — |
| 2016-06-03 | $28.91 | $41.31 | 1,526,500 | — | — |
| 2016-06-02 | $29.67 | $42.39 | 1,097,600 | — | — |
| 2016-06-01 | $29.62 | $42.32 | 1,507,000 | — | — |
| 2016-05-31 | $28.94 | $41.35 | 1,110,400 | — | — |
| 2016-05-27 | $28.74 | $41.06 | 982,300 | — | — |
| 2016-05-26 | $28.43 | $40.62 | 1,251,100 | — | — |
| 2016-05-25 | $28.91 | $41.31 | 1,381,500 | — | — |
| 2016-05-24 | $28.10 | $40.15 | 1,302,800 | — | — |
| 2016-05-23 | $27.68 | $39.55 | 1,573,300 | — | — |
| 2016-05-20 | $27.96 | $39.95 | 1,421,100 | — | — |
| 2016-05-19 | $27.79 | $39.71 | 2,559,600 | — | — |
| 2016-05-18 | $28.51 | $40.74 | 2,144,800 | — | — |
| 2016-05-17 | $29.18 | $41.69 | 2,106,000 | — | — |
| 2016-05-16 | $28.81 | $41.16 | 1,657,200 | — | — |
| 2016-05-13 | $28.43 | $40.62 | 2,310,000 | — | — |
| 2016-05-12 | $28.41 | $40.59 | 3,370,000 | — | — |
| 2016-05-11 | $31.50 | $45.01 | 1,124,100 | — | — |
| 2016-05-10 | $31.46 | $44.95 | 1,191,700 | — | — |
| 2016-05-09 | $31.14 | $44.49 | 1,295,500 | — | — |
| 2016-05-06 | $31.41 | $44.88 | 1,273,000 | — | — |
| 2016-05-05 | $31.60 | $45.15 | 1,207,500 | — | — |
| 2016-05-04 | $31.46 | $44.95 | 2,147,900 | — | — |
| 2016-05-03 | $31.95 | $45.65 | 4,200,000 | — | — |
| 2016-05-02 | $31.64 | $45.21 | 2,547,300 | — | — |
| 2016-04-29 | $31.69 | $45.28 | 1,692,300 | — | — |
| 2016-04-28 | $32.26 | $46.09 | 1,768,800 | — | — |
| 2016-04-27 | $32.61 | $46.59 | 1,405,700 | — | — |
| 2016-04-26 | $32.59 | $46.57 | 1,120,300 | — | — |
| 2016-04-25 | $31.66 | $45.24 | 1,270,300 | — | — |
| 2016-04-22 | $32.56 | $46.52 | 1,589,800 | — | — |
| 2016-04-21 | $31.68 | $45.27 | 2,303,200 | — | — |
| 2016-04-20 | $32.06 | $45.81 | 2,031,300 | — | — |
| 2016-04-19 | $31.57 | $45.11 | 1,639,700 | — | — |
| 2016-04-18 | $31.87 | $45.54 | 1,857,700 | — | — |
| 2016-04-15 | $31.60 | $45.15 | 22,093,000 | — | — |
| 2016-04-14 | $32.23 | $46.05 | 3,722,700 | — | — |
| 2016-04-13 | $31.73 | $45.34 | 3,587,000 | — | — |
| 2016-04-12 | $29.04 | $41.49 | 1,568,700 | — | — |
| 2016-04-11 | $28.64 | $40.92 | 1,436,100 | — | — |
| 2016-04-08 | $29.00 | $41.44 | 2,375,300 | — | — |
| 2016-04-07 | $28.53 | $40.76 | 1,194,200 | — | — |
| 2016-04-06 | $28.85 | $41.22 | 987,500 | — | — |
| 2016-04-05 | $28.20 | $40.29 | 1,114,700 | — | — |
| 2016-04-04 | $28.56 | $40.81 | 1,272,900 | — | — |
| 2016-04-01 | $28.89 | $41.28 | 1,318,400 | — | — |
| 2016-03-31 | $28.93 | $41.34 | 1,210,100 | — | — |
| 2016-03-30 | $28.93 | $41.34 | 1,542,500 | — | — |
| 2016-03-29 | $29.27 | $41.82 | 1,411,000 | — | — |
| 2016-03-28 | $28.01 | $40.02 | 1,191,600 | — | — |
| 2016-03-24 | $27.98 | $39.98 | 2,264,900 | — | — |
| 2016-03-23 | $29.01 | $41.45 | 2,124,900 | — | — |
| 2016-03-22 | $29.24 | $41.78 | 1,975,100 | — | — |
| 2016-03-21 | $28.42 | $40.61 | 1,446,200 | — | — |
| 2016-03-18 | $28.14 | $40.21 | 3,781,300 | — | — |
| 2016-03-17 | $26.57 | $37.96 | 2,488,000 | — | — |
| 2016-03-16 | $26.32 | $37.61 | 1,913,400 | — | — |
| 2016-03-15 | $25.37 | $36.25 | 1,806,300 | — | — |
| 2016-03-14 | $27.30 | $39.01 | 1,499,000 | — | — |
| 2016-03-11 | $27.60 | $39.44 | 2,497,200 | — | — |
| 2016-03-10 | $25.50 | $36.43 | 1,235,400 | — | — |
| 2016-03-09 | $26.11 | $37.31 | 1,585,500 | — | — |
| 2016-03-08 | $25.83 | $36.91 | 1,741,100 | — | — |
| 2016-03-07 | $26.73 | $38.19 | 2,085,500 | — | — |
| 2016-03-04 | $27.06 | $38.66 | 2,803,500 | — | — |
| 2016-03-03 | $28.09 | $40.14 | 3,111,900 | — | — |
| 2016-03-02 | $26.22 | $37.46 | 1,665,200 | — | — |
| 2016-03-01 | $25.85 | $36.94 | 1,653,300 | — | — |
| 2016-02-29 | $24.82 | $35.46 | 1,887,800 | — | — |
| 2016-02-26 | $25.68 | $36.69 | 2,801,000 | — | — |
| 2016-02-25 | $24.81 | $35.45 | 2,222,200 | — | — |
| 2016-02-24 | $24.79 | $35.42 | 3,363,900 | — | — |
| 2016-02-23 | $25.10 | $35.86 | 5,246,500 | — | — |
| 2016-02-22 | $25.50 | $36.43 | 2,655,100 | — | — |
| 2016-02-19 | $23.82 | $34.03 | 2,265,700 | — | — |
| 2016-02-18 | $25.04 | $35.78 | 1,423,800 | — | — |
| 2016-02-17 | $25.05 | $35.79 | 1,533,400 | — | — |
| 2016-02-16 | $23.58 | $33.69 | 3,764,100 | — | — |
| 2016-02-12 | $24.00 | $34.29 | 1,770,100 | — | — |
| 2016-02-11 | $23.39 | $33.42 | 1,778,100 | — | — |
| 2016-02-10 | $24.92 | $35.61 | 1,394,100 | — | — |
| 2016-02-09 | $24.21 | $34.59 | 1,973,900 | — | — |
| 2016-02-08 | $24.15 | $34.51 | 2,345,100 | — | — |
| 2016-02-05 | $25.91 | $37.02 | 1,783,600 | — | — |
| 2016-02-04 | $26.47 | $37.82 | 1,779,000 | — | — |
| 2016-02-03 | $25.57 | $36.53 | 2,466,000 | — | — |
| 2016-02-02 | $26.08 | $37.26 | 1,428,300 | — | — |
| 2016-02-01 | $27.35 | $39.08 | 1,923,600 | — | — |
| 2016-01-29 | $27.12 | $38.75 | 2,194,100 | — | — |
| 2016-01-28 | $25.58 | $36.55 | 2,579,000 | — | — |
| 2016-01-27 | $26.67 | $38.11 | 2,498,800 | — | — |
| 2016-01-26 | $26.10 | $37.29 | 1,866,000 | — | — |
| 2016-01-25 | $24.80 | $35.43 | 1,977,800 | — | — |
| 2016-01-22 | $25.07 | $35.82 | 2,916,700 | — | — |
| 2016-01-21 | $24.81 | $35.45 | 4,863,200 | — | — |
| 2016-01-20 | $24.69 | $35.28 | 4,698,300 | — | — |
| 2016-01-19 | $24.01 | $34.31 | 6,115,400 | — | — |
| 2016-01-15 | $23.08 | $32.98 | 3,163,000 | — | — |
| 2016-01-14 | $23.36 | $33.38 | 3,852,200 | — | — |
| 2016-01-13 | $22.63 | $32.33 | 4,991,200 | — | — |
| 2016-01-12 | $24.23 | $34.62 | 3,856,200 | — | — |
| 2016-01-11 | $25.78 | $36.84 | 2,816,800 | — | — |
| 2016-01-08 | $25.34 | $36.21 | 2,799,000 | — | — |
| 2016-01-07 | $25.31 | $36.16 | 3,430,000 | — | — |
| 2016-01-06 | $27.28 | $38.98 | 3,686,900 | — | — |
| 2016-01-05 | $28.88 | $41.26 | 1,955,000 | — | — |
| 2016-01-04 | $29.43 | $42.05 | 2,578,300 | — | — |