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
- 1996-12-11 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 | $24.88 | $52.24 | 597,884 | — | — |
| 2016-12-29 | $25.09 | $52.68 | 541,812 | — | — |
| 2016-12-28 | $25.13 | $52.77 | 702,856 | — | — |
| 2016-12-27 | $25.54 | $53.62 | 678,406 | — | — |
| 2016-12-23 | $25.53 | $53.61 | 312,308 | — | — |
| 2016-12-22 | $25.44 | $53.41 | 654,608 | — | — |
| 2016-12-21 | $25.61 | $53.78 | 767,404 | — | — |
| 2016-12-20 | $25.54 | $53.62 | 804,405 | — | — |
| 2016-12-19 | $25.15 | $52.81 | 1,184,195 | — | — |
| 2016-12-16 | $25.07 | $52.63 | 4,494,399 | — | — |
| 2016-12-15 | $25.24 | $52.99 | 1,276,779 | — | — |
| 2016-12-14 | $25.33 | $53.18 | 927,633 | — | — |
| 2016-12-13 | $25.46 | $53.45 | 1,067,976 | — | — |
| 2016-12-12 | $25.53 | $53.61 | 1,245,157 | — | — |
| 2016-12-09 | $25.25 | $53.02 | 994,789 | — | — |
| 2016-12-08 | $25.38 | $53.29 | 1,197,724 | — | — |
| 2016-12-07 | $24.96 | $52.41 | 878,733 | — | — |
| 2016-12-06 | $24.48 | $51.39 | 1,108,074 | — | — |
| 2016-12-05 | $23.93 | $50.23 | 1,220,055 | — | — |
| 2016-12-02 | $23.87 | $50.10 | 1,240,593 | — | — |
| 2016-12-01 | $23.55 | $49.43 | 896,174 | — | — |
| 2016-11-30 | $23.77 | $49.91 | 1,147,520 | — | — |
| 2016-11-29 | $23.80 | $49.98 | 1,370,504 | — | — |
| 2016-11-28 | $23.83 | $50.03 | 1,287,048 | — | — |
| 2016-11-25 | $23.87 | $50.10 | 483,621 | — | — |
| 2016-11-23 | $23.85 | $50.08 | 860,477 | — | — |
| 2016-11-22 | $23.82 | $50.00 | 1,141,000 | — | — |
| 2016-11-21 | $23.73 | $49.82 | 1,248,254 | — | — |
| 2016-11-18 | $23.68 | $49.72 | 1,755,836 | — | — |
| 2016-11-17 | $23.93 | $50.23 | 2,263,255 | — | — |
| 2016-11-16 | $23.62 | $49.59 | 2,000,173 | — | — |
| 2016-11-15 | $23.17 | $48.64 | 2,409,955 | — | — |
| 2016-11-14 | $23.41 | $49.15 | 2,760,731 | — | — |
| 2016-11-11 | $22.77 | $47.80 | 1,775,885 | — | — |
| 2016-11-10 | $22.10 | $46.39 | 2,000,010 | — | — |
| 2016-11-09 | $22.27 | $46.76 | 2,240,598 | — | — |
| 2016-11-08 | $21.82 | $45.82 | 1,916,717 | — | — |
| 2016-11-07 | $21.44 | $45.00 | 1,832,935 | — | — |
| 2016-11-04 | $21.02 | $44.13 | 1,445,158 | — | — |
| 2016-11-03 | $21.25 | $44.60 | 1,599,519 | — | — |
| 2016-11-02 | $21.12 | $44.35 | 1,880,531 | — | — |
| 2016-11-01 | $21.36 | $44.84 | 1,999,684 | — | — |
| 2016-10-31 | $21.50 | $45.15 | 1,389,249 | — | — |
| 2016-10-28 | $21.42 | $44.98 | 2,436,687 | — | — |
| 2016-10-27 | $21.68 | $45.52 | 3,727,158 | — | — |
| 2016-10-26 | $21.25 | $44.62 | 8,966,630 | — | — |
| 2016-10-25 | $18.56 | $38.96 | 1,626,903 | — | — |
| 2016-10-24 | $18.97 | $39.83 | 1,237,985 | — | — |
| 2016-10-21 | $18.66 | $39.17 | 1,361,865 | — | — |
| 2016-10-20 | $18.63 | $39.12 | 866,345 | — | — |
| 2016-10-19 | $18.81 | $39.49 | 1,364,310 | — | — |
| 2016-10-18 | $18.58 | $39.01 | 716,711 | — | — |
| 2016-10-17 | $18.34 | $38.50 | 664,225 | — | — |
| 2016-10-14 | $18.31 | $38.45 | 1,055,262 | — | — |
| 2016-10-13 | $18.56 | $38.98 | 1,020,380 | — | — |
| 2016-10-12 | $18.94 | $39.77 | 841,569 | — | — |
| 2016-10-11 | $18.96 | $39.80 | 1,219,077 | — | — |
| 2016-10-10 | $19.37 | $40.66 | 976,533 | — | — |
| 2016-10-07 | $19.60 | $41.15 | 1,026,574 | — | — |
| 2016-10-06 | $19.89 | $41.76 | 1,458,198 | — | — |
| 2016-10-05 | $19.66 | $41.27 | 1,889,333 | — | — |
| 2016-10-04 | $19.33 | $40.59 | 1,143,119 | — | — |
| 2016-10-03 | $19.52 | $40.97 | 902,205 | — | — |
| 2016-09-30 | $19.75 | $41.46 | 1,134,806 | — | — |
| 2016-09-29 | $19.42 | $40.77 | 928,937 | — | — |
| 2016-09-28 | $19.72 | $41.40 | 1,546,218 | — | — |
| 2016-09-27 | $19.58 | $41.10 | 880,363 | — | — |
| 2016-09-26 | $19.56 | $41.08 | 853,142 | — | — |
| 2016-09-23 | $19.47 | $40.88 | 954,528 | — | — |
| 2016-09-22 | $19.60 | $41.14 | 856,076 | — | — |
| 2016-09-21 | $19.44 | $40.80 | 897,152 | — | — |
| 2016-09-20 | $19.17 | $40.25 | 878,570 | — | — |
| 2016-09-19 | $19.28 | $40.48 | 859,173 | — | — |
| 2016-09-16 | $19.29 | $40.51 | 1,708,892 | — | — |
| 2016-09-15 | $19.69 | $41.35 | 967,079 | — | — |
| 2016-09-14 | $19.27 | $40.46 | 1,861,623 | — | — |
| 2016-09-13 | $19.27 | $40.46 | 1,267,325 | — | — |
| 2016-09-12 | $19.81 | $41.59 | 1,468,793 | — | — |
| 2016-09-09 | $19.59 | $41.13 | 1,382,240 | — | — |
| 2016-09-08 | $20.26 | $42.54 | 2,241,413 | — | — |
| 2016-09-07 | $20.78 | $43.63 | 1,359,583 | — | — |
| 2016-09-06 | $20.96 | $44.00 | 1,013,371 | — | — |
| 2016-09-02 | $21.16 | $44.42 | 1,107,096 | — | — |
| 2016-09-01 | $20.89 | $43.86 | 786,312 | — | — |
| 2016-08-31 | $20.77 | $43.60 | 867,486 | — | — |
| 2016-08-30 | $20.96 | $44.00 | 1,418,100 | — | — |
| 2016-08-29 | $21.10 | $44.30 | 1,148,987 | — | — |
| 2016-08-26 | $20.94 | $43.97 | 1,115,898 | — | — |
| 2016-08-25 | $20.76 | $43.59 | 1,007,829 | — | — |
| 2016-08-24 | $20.70 | $43.46 | 951,594 | — | — |
| 2016-08-23 | $20.92 | $43.92 | 829,996 | — | — |
| 2016-08-22 | $20.56 | $43.17 | 963,167 | — | — |
| 2016-08-19 | $20.69 | $43.45 | 739,205 | — | — |
| 2016-08-18 | $20.67 | $43.39 | 1,076,452 | — | — |
| 2016-08-17 | $20.23 | $42.48 | 629,995 | — | — |
| 2016-08-16 | $20.34 | $42.71 | 839,450 | — | — |
| 2016-08-15 | $20.54 | $43.12 | 1,359,094 | — | — |
| 2016-08-12 | $20.34 | $42.70 | 1,343,609 | — | — |
| 2016-08-11 | $20.52 | $43.08 | 1,801,802 | — | — |
| 2016-08-10 | $20.29 | $42.61 | 2,031,469 | — | — |
| 2016-08-09 | $20.34 | $42.71 | 1,074,822 | — | — |
| 2016-08-08 | $20.52 | $43.08 | 1,255,752 | — | — |
| 2016-08-05 | $20.05 | $42.09 | 1,200,169 | — | — |
| 2016-08-04 | $19.86 | $41.69 | 1,143,608 | — | — |
| 2016-08-03 | $19.89 | $41.76 | 1,064,716 | — | — |
| 2016-08-02 | $19.47 | $40.88 | 2,051,844 | — | — |
| 2016-08-01 | $20.07 | $42.14 | 974,088 | — | — |
| 2016-07-29 | $20.23 | $42.47 | 1,494,873 | — | — |
| 2016-07-28 | $20.23 | $42.47 | 2,145,243 | — | — |
| 2016-07-27 | $19.65 | $41.26 | 4,725,207 | — | — |
| 2016-07-26 | $19.25 | $40.41 | 2,222,831 | — | — |
| 2016-07-25 | $19.18 | $40.28 | 908,562 | — | — |
| 2016-07-22 | $19.21 | $40.34 | 901,716 | — | — |
| 2016-07-21 | $19.08 | $40.06 | 1,039,288 | — | — |
| 2016-07-20 | $19.26 | $40.43 | 1,235,866 | — | — |
| 2016-07-19 | $18.80 | $39.47 | 1,112,475 | — | — |
| 2016-07-18 | $18.79 | $39.44 | 893,240 | — | — |
| 2016-07-15 | $18.69 | $39.25 | 723,231 | — | — |
| 2016-07-14 | $18.62 | $39.09 | 1,000,983 | — | — |
| 2016-07-13 | $18.66 | $39.17 | 1,727,311 | — | — |
| 2016-07-12 | $18.62 | $39.09 | 2,179,147 | — | — |
| 2016-07-11 | $17.98 | $37.74 | 1,502,208 | — | — |
| 2016-07-08 | $17.97 | $37.73 | 2,121,934 | — | — |
| 2016-07-07 | $17.28 | $36.28 | 1,325,353 | — | — |
| 2016-07-06 | $17.01 | $35.70 | 1,658,199 | — | — |
| 2016-07-05 | $16.90 | $35.49 | 1,362,028 | — | — |
| 2016-07-01 | $17.19 | $36.09 | 2,943,291 | — | — |
| 2016-06-30 | $17.04 | $35.77 | 2,274,991 | — | — |
| 2016-06-29 | $16.52 | $34.69 | 2,829,028 | — | — |
| 2016-06-28 | $15.87 | $33.31 | 3,777,851 | — | — |
| 2016-06-27 | $15.56 | $32.66 | 4,593,503 | — | — |
| 2016-06-24 | $17.00 | $35.69 | 6,399,706 | — | — |
| 2016-06-23 | $18.63 | $39.10 | 1,237,007 | — | — |
| 2016-06-22 | $17.94 | $37.67 | 1,670,261 | — | — |
| 2016-06-21 | $18.18 | $38.18 | 1,448,744 | — | — |
| 2016-06-20 | $18.28 | $38.38 | 1,243,201 | — | — |
| 2016-06-17 | $17.91 | $37.61 | 2,415,660 | — | — |
| 2016-06-16 | $17.79 | $37.35 | 1,075,311 | — | — |
| 2016-06-15 | $17.88 | $37.53 | 1,267,977 | — | — |
| 2016-06-14 | $18.03 | $37.86 | 1,855,918 | — | — |
| 2016-06-13 | $17.94 | $37.66 | 1,695,852 | — | — |
| 2016-06-10 | $18.36 | $38.54 | 1,187,944 | — | — |
| 2016-06-09 | $18.87 | $39.62 | 1,633,260 | — | — |
| 2016-06-08 | $19.32 | $40.56 | 1,125,515 | — | — |
| 2016-06-07 | $19.45 | $40.83 | 1,791,859 | — | — |
| 2016-06-06 | $19.06 | $40.01 | 994,300 | — | — |
| 2016-06-03 | $18.82 | $39.50 | 917,527 | — | — |
| 2016-06-02 | $18.90 | $39.68 | 1,045,482 | — | — |
| 2016-06-01 | $18.82 | $39.50 | 1,260,479 | — | — |
| 2016-05-31 | $18.94 | $39.77 | 1,655,754 | — | — |
| 2016-05-27 | $18.77 | $39.40 | 1,031,138 | — | — |
| 2016-05-26 | $18.71 | $39.29 | 1,515,737 | — | — |
| 2016-05-25 | $18.62 | $39.09 | 1,856,081 | — | — |
| 2016-05-24 | $18.22 | $38.25 | 1,572,461 | — | — |
| 2016-05-23 | $17.60 | $36.94 | 1,918,184 | — | — |
| 2016-05-20 | $17.68 | $37.12 | 1,254,611 | — | — |
| 2016-05-19 | $17.47 | $36.68 | 1,481,344 | — | — |
| 2016-05-18 | $17.82 | $37.40 | 2,091,942 | — | — |
| 2016-05-17 | $17.54 | $36.82 | 1,337,741 | — | — |
| 2016-05-16 | $17.57 | $36.89 | 1,155,833 | — | — |
| 2016-05-13 | $17.18 | $36.08 | 1,560,236 | — | — |
| 2016-05-12 | $17.19 | $36.09 | 1,485,908 | — | — |
| 2016-05-11 | $17.46 | $36.66 | 1,502,534 | — | — |
| 2016-05-10 | $17.38 | $36.49 | 1,151,106 | — | — |
| 2016-05-09 | $17.17 | $36.04 | 1,702,209 | — | — |
| 2016-05-06 | $17.19 | $36.09 | 1,672,380 | — | — |
| 2016-05-05 | $17.10 | $35.90 | 889,980 | — | — |
| 2016-05-04 | $17.20 | $36.10 | 1,211,742 | — | — |
| 2016-05-03 | $17.49 | $36.72 | 1,429,347 | — | — |
| 2016-05-02 | $17.80 | $37.37 | 1,534,156 | — | — |
| 2016-04-29 | $17.85 | $37.47 | 2,817,944 | — | — |
| 2016-04-28 | $17.86 | $37.49 | 3,119,331 | — | — |
| 2016-04-27 | $18.13 | $38.06 | 3,929,278 | — | — |
| 2016-04-26 | $19.28 | $40.48 | 2,407,999 | — | — |
| 2016-04-25 | $19.10 | $40.11 | 1,598,215 | — | — |
| 2016-04-22 | $19.21 | $40.34 | 1,419,730 | — | — |
| 2016-04-21 | $18.90 | $39.67 | 1,496,666 | — | — |
| 2016-04-20 | $18.83 | $39.53 | 2,164,966 | — | — |
| 2016-04-19 | $18.89 | $39.66 | 1,162,027 | — | — |
| 2016-04-18 | $18.86 | $39.59 | 1,698,134 | — | — |
| 2016-04-15 | $18.59 | $39.03 | 6,874,688 | — | — |
| 2016-04-14 | $18.88 | $39.63 | 1,131,709 | — | — |
| 2016-04-13 | $18.93 | $39.75 | 1,017,283 | — | — |
| 2016-04-12 | $18.52 | $38.89 | 881,504 | — | — |
| 2016-04-11 | $18.37 | $38.56 | 1,681,834 | — | — |
| 2016-04-08 | $18.34 | $38.50 | 1,926,823 | — | — |
| 2016-04-07 | $18.20 | $38.20 | 2,321,772 | — | — |
| 2016-04-06 | $18.55 | $38.94 | 1,386,641 | — | — |
| 2016-04-05 | $18.20 | $38.20 | 1,995,609 | — | — |
| 2016-04-04 | $18.22 | $38.25 | 2,326,336 | — | — |
| 2016-04-01 | $18.39 | $38.60 | 2,140,516 | — | — |
| 2016-03-31 | $18.36 | $38.55 | 2,666,354 | — | — |
| 2016-03-30 | $18.25 | $38.32 | 3,064,889 | — | — |
| 2016-03-29 | $18.09 | $37.97 | 2,979,151 | — | — |
| 2016-03-28 | $17.82 | $37.42 | 2,848,099 | — | — |
| 2016-03-24 | $17.79 | $37.35 | 3,490,971 | — | — |
| 2016-03-23 | $17.44 | $36.61 | 2,275,806 | — | — |
| 2016-03-22 | $17.70 | $37.16 | 2,813,543 | — | — |
| 2016-03-21 | $17.40 | $36.54 | 3,409,145 | — | — |
| 2016-03-18 | $17.55 | $36.84 | 8,235,738 | — | — |
| 2016-03-17 | $16.99 | $35.67 | 4,788,288 | — | — |
| 2016-03-16 | $16.71 | $35.07 | 2,557,796 | — | — |
| 2016-03-15 | $16.33 | $34.29 | 1,999,358 | — | — |
| 2016-03-14 | $16.34 | $34.30 | 2,911,506 | — | — |
| 2016-03-11 | $16.47 | $34.58 | 2,740,682 | — | — |
| 2016-03-10 | $15.77 | $33.10 | 2,533,509 | — | — |
| 2016-03-09 | $15.77 | $33.12 | 2,702,703 | — | — |
| 2016-03-08 | $15.50 | $32.54 | 3,743,784 | — | — |
| 2016-03-07 | $15.82 | $33.21 | 3,617,785 | — | — |
| 2016-03-04 | $15.14 | $31.79 | 6,033,445 | — | — |
| 2016-03-03 | $15.50 | $32.55 | 2,960,732 | — | — |
| 2016-03-02 | $14.98 | $31.44 | 2,445,163 | — | — |
| 2016-03-01 | $14.94 | $31.36 | 2,811,587 | — | — |
| 2016-02-29 | $14.33 | $30.09 | 3,814,200 | — | — |
| 2016-02-26 | $14.45 | $30.35 | 2,840,764 | — | — |
| 2016-02-25 | $14.23 | $29.87 | 2,526,826 | — | — |
| 2016-02-24 | $14.34 | $30.11 | 2,618,432 | — | — |
| 2016-02-23 | $14.13 | $29.66 | 2,780,128 | — | — |
| 2016-02-22 | $14.19 | $29.79 | 2,847,284 | — | — |
| 2016-02-19 | $13.69 | $28.75 | 3,301,728 | — | — |
| 2016-02-18 | $13.64 | $28.65 | 4,945,257 | — | — |
| 2016-02-17 | $13.19 | $27.69 | 7,440,950 | — | — |
| 2016-02-16 | $12.94 | $27.16 | 5,310,214 | — | — |
| 2016-02-12 | $11.82 | $24.82 | 4,446,151 | — | — |
| 2016-02-11 | $11.92 | $25.03 | 6,010,462 | — | — |
| 2016-02-10 | $11.71 | $24.58 | 5,798,073 | — | — |
| 2016-02-09 | $12.01 | $25.21 | 3,380,620 | — | — |
| 2016-02-08 | $12.18 | $25.57 | 3,441,582 | — | — |
| 2016-02-05 | $12.76 | $26.79 | 2,703,681 | — | — |
| 2016-02-04 | $13.10 | $27.50 | 2,621,529 | — | — |
| 2016-02-03 | $12.89 | $27.06 | 2,228,536 | — | — |
| 2016-02-02 | $12.63 | $26.51 | 1,758,770 | — | — |
| 2016-02-01 | $13.21 | $27.74 | 2,319,164 | — | — |
| 2016-01-29 | $13.09 | $27.49 | 5,863,110 | — | — |
| 2016-01-28 | $12.43 | $26.10 | 2,009,953 | — | — |
| 2016-01-27 | $12.52 | $26.29 | 2,352,579 | — | — |
| 2016-01-26 | $12.75 | $26.78 | 2,102,700 | — | — |
| 2016-01-25 | $12.58 | $26.42 | 3,823,328 | — | — |
| 2016-01-22 | $12.60 | $26.44 | 2,816,477 | — | — |
| 2016-01-21 | $12.02 | $25.23 | 3,474,019 | — | — |
| 2016-01-20 | $12.19 | $25.59 | 3,310,856 | — | — |
| 2016-01-19 | $12.17 | $25.54 | 3,121,287 | — | — |
| 2016-01-15 | $12.26 | $25.73 | 3,869,946 | — | — |
| 2016-01-14 | $12.53 | $26.31 | 3,388,933 | — | — |
| 2016-01-13 | $12.22 | $25.66 | 3,525,527 | — | — |
| 2016-01-12 | $12.62 | $26.49 | 2,781,432 | — | — |
| 2016-01-11 | $12.65 | $26.56 | 5,723,256 | — | — |
| 2016-01-08 | $12.82 | $26.92 | 4,444,684 | — | — |
| 2016-01-07 | $13.40 | $28.13 | 4,793,015 | — | — |
| 2016-01-06 | $14.15 | $29.70 | 5,299,945 | — | — |
| 2016-01-05 | $14.56 | $30.57 | 4,052,343 | — | — |
| 2016-01-04 | $14.93 | $31.34 | 4,111,512 | — | — |