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
- 1980-05-06 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 | $13.52 | $57.96 | 1,926,800 | — | — |
| 2016-12-29 | $13.71 | $58.78 | 1,891,200 | — | — |
| 2016-12-28 | $13.75 | $58.95 | 1,310,500 | — | — |
| 2016-12-27 | $13.83 | $59.29 | 1,594,600 | — | — |
| 2016-12-23 | $13.78 | $59.08 | 2,571,000 | — | — |
| 2016-12-22 | $13.77 | $59.03 | 2,096,300 | — | — |
| 2016-12-21 | $13.94 | $59.76 | 2,819,100 | — | — |
| 2016-12-20 | $13.79 | $59.12 | 4,364,500 | — | — |
| 2016-12-19 | $13.84 | $59.33 | 1,953,900 | — | — |
| 2016-12-16 | $13.75 | $58.95 | 4,694,300 | — | — |
| 2016-12-15 | $13.72 | $58.82 | 2,647,200 | — | — |
| 2016-12-14 | $13.78 | $59.08 | 3,199,000 | — | — |
| 2016-12-13 | $13.96 | $59.85 | 3,101,600 | — | — |
| 2016-12-12 | $13.79 | $59.12 | 2,670,200 | — | — |
| 2016-12-09 | $13.82 | $59.25 | 3,722,700 | — | — |
| 2016-12-08 | $13.85 | $59.38 | 4,464,100 | — | — |
| 2016-12-07 | $13.59 | $58.26 | 6,274,900 | — | — |
| 2016-12-06 | $12.99 | $55.69 | 4,059,700 | — | — |
| 2016-12-05 | $12.85 | $55.09 | 5,590,900 | — | — |
| 2016-12-02 | $12.62 | $54.10 | 5,506,700 | — | — |
| 2016-12-01 | $12.56 | $53.85 | 5,253,100 | — | — |
| 2016-11-30 | $12.57 | $53.89 | 5,733,900 | — | — |
| 2016-11-29 | $12.88 | $55.22 | 5,180,900 | — | — |
| 2016-11-28 | $12.94 | $55.20 | 4,146,200 | — | — |
| 2016-11-25 | $12.99 | $55.41 | 2,596,400 | — | — |
| 2016-11-23 | $12.76 | $54.43 | 4,427,300 | — | — |
| 2016-11-22 | $12.70 | $54.17 | 4,211,800 | — | — |
| 2016-11-21 | $12.36 | $52.72 | 4,176,500 | — | — |
| 2016-11-18 | $12.15 | $51.83 | 4,264,500 | — | — |
| 2016-11-17 | $12.20 | $52.04 | 6,142,700 | — | — |
| 2016-11-16 | $12.04 | $51.36 | 2,667,400 | — | — |
| 2016-11-15 | $11.94 | $50.93 | 4,400,400 | — | — |
| 2016-11-14 | $11.70 | $49.91 | 5,069,900 | — | — |
| 2016-11-11 | $11.50 | $49.05 | 5,279,900 | — | — |
| 2016-11-10 | $11.29 | $48.16 | 6,304,600 | — | — |
| 2016-11-09 | $11.33 | $48.33 | 11,697,600 | — | — |
| 2016-11-08 | $11.13 | $47.48 | 8,057,300 | — | — |
| 2016-11-07 | $11.07 | $47.22 | 3,919,900 | — | — |
| 2016-11-04 | $10.85 | $46.28 | 3,101,200 | — | — |
| 2016-11-03 | $10.80 | $46.07 | 4,062,500 | — | — |
| 2016-11-02 | $10.73 | $45.77 | 3,231,300 | — | — |
| 2016-11-01 | $10.70 | $45.64 | 3,127,000 | — | — |
| 2016-10-31 | $10.84 | $46.24 | 3,435,600 | — | — |
| 2016-10-28 | $10.89 | $46.45 | 2,889,500 | — | — |
| 2016-10-27 | $10.72 | $45.73 | 1,751,300 | — | — |
| 2016-10-26 | $10.60 | $45.22 | 3,928,600 | — | — |
| 2016-10-25 | $10.70 | $45.64 | 4,349,800 | — | — |
| 2016-10-24 | $11.01 | $46.96 | 3,937,800 | — | — |
| 2016-10-21 | $10.96 | $46.75 | 3,842,800 | — | — |
| 2016-10-20 | $10.87 | $46.37 | 3,059,300 | — | — |
| 2016-10-19 | $10.99 | $46.88 | 2,861,300 | — | — |
| 2016-10-18 | $10.87 | $46.37 | 2,370,100 | — | — |
| 2016-10-17 | $10.86 | $46.32 | 1,885,200 | — | — |
| 2016-10-14 | $10.84 | $46.24 | 2,059,300 | — | — |
| 2016-10-13 | $10.79 | $46.03 | 2,551,800 | — | — |
| 2016-10-12 | $10.77 | $45.94 | 1,993,400 | — | — |
| 2016-10-11 | $10.62 | $45.30 | 2,542,500 | — | — |
| 2016-10-10 | $10.77 | $45.94 | 1,687,900 | — | — |
| 2016-10-07 | $10.70 | $45.64 | 1,758,400 | — | — |
| 2016-10-06 | $10.67 | $45.51 | 2,102,100 | — | — |
| 2016-10-05 | $10.62 | $45.30 | 2,992,500 | — | — |
| 2016-10-04 | $10.54 | $44.96 | 3,020,200 | — | — |
| 2016-10-03 | $10.73 | $45.77 | 3,351,900 | — | — |
| 2016-09-30 | $10.80 | $46.07 | 3,302,200 | — | — |
| 2016-09-29 | $10.61 | $45.26 | 4,595,000 | — | — |
| 2016-09-28 | $10.71 | $45.68 | 5,255,800 | — | — |
| 2016-09-27 | $10.81 | $46.11 | 3,653,800 | — | — |
| 2016-09-26 | $10.80 | $46.07 | 2,490,200 | — | — |
| 2016-09-23 | $10.83 | $46.20 | 3,083,900 | — | — |
| 2016-09-22 | $10.77 | $45.94 | 3,349,300 | — | — |
| 2016-09-21 | $10.59 | $45.17 | 2,630,300 | — | — |
| 2016-09-20 | $10.59 | $45.17 | 4,743,100 | — | — |
| 2016-09-19 | $10.73 | $45.77 | 2,954,400 | — | — |
| 2016-09-16 | $10.85 | $46.28 | 5,361,900 | — | — |
| 2016-09-15 | $10.81 | $46.11 | 5,695,800 | — | — |
| 2016-09-14 | $10.37 | $44.23 | 3,135,000 | — | — |
| 2016-09-13 | $10.51 | $44.83 | 4,910,300 | — | — |
| 2016-09-12 | $10.54 | $44.96 | 6,028,300 | — | — |
| 2016-09-09 | $10.21 | $43.55 | 5,698,100 | — | — |
| 2016-09-08 | $10.30 | $43.94 | 4,216,500 | — | — |
| 2016-09-07 | $10.41 | $44.40 | 4,729,300 | — | — |
| 2016-09-06 | $10.20 | $43.51 | 2,965,700 | — | — |
| 2016-09-02 | $10.20 | $43.51 | 2,324,800 | — | — |
| 2016-09-01 | $10.06 | $42.91 | 2,079,100 | — | — |
| 2016-08-31 | $10.19 | $43.47 | 5,018,400 | — | — |
| 2016-08-30 | $10.04 | $42.83 | 2,934,800 | — | — |
| 2016-08-29 | $10.03 | $42.53 | 4,243,400 | — | — |
| 2016-08-26 | $9.90 | $41.98 | 6,386,300 | — | — |
| 2016-08-25 | $9.93 | $42.10 | 2,345,600 | — | — |
| 2016-08-24 | $9.94 | $42.15 | 1,582,500 | — | — |
| 2016-08-23 | $9.99 | $42.36 | 3,573,700 | — | — |
| 2016-08-22 | $9.89 | $41.93 | 2,086,700 | — | — |
| 2016-08-19 | $9.96 | $42.23 | 2,555,900 | — | — |
| 2016-08-18 | $10.08 | $42.74 | 3,549,100 | — | — |
| 2016-08-17 | $10.13 | $42.95 | 4,018,000 | — | — |
| 2016-08-16 | $10.06 | $42.65 | 2,944,400 | — | — |
| 2016-08-15 | $10.25 | $43.46 | 2,900,800 | — | — |
| 2016-08-12 | $9.98 | $42.32 | 4,277,500 | — | — |
| 2016-08-11 | $9.94 | $42.15 | 5,092,700 | — | — |
| 2016-08-10 | $9.91 | $42.02 | 14,247,500 | — | — |
| 2016-08-09 | $10.19 | $43.21 | 6,133,600 | — | — |
| 2016-08-08 | $10.04 | $42.57 | 4,952,000 | — | — |
| 2016-08-05 | $9.90 | $41.98 | 2,461,800 | — | — |
| 2016-08-04 | $9.70 | $41.13 | 4,339,200 | — | — |
| 2016-08-03 | $9.50 | $40.28 | 3,326,300 | — | — |
| 2016-08-02 | $9.45 | $40.07 | 7,389,100 | — | — |
| 2016-08-01 | $9.73 | $41.26 | 3,183,600 | — | — |
| 2016-07-29 | $9.66 | $40.96 | 4,935,800 | — | — |
| 2016-07-28 | $9.74 | $41.30 | 2,070,500 | — | — |
| 2016-07-27 | $9.73 | $41.26 | 2,997,300 | — | — |
| 2016-07-26 | $9.74 | $41.30 | 8,165,600 | — | — |
| 2016-07-25 | $10.14 | $42.99 | 2,857,600 | — | — |
| 2016-07-22 | $10.02 | $42.49 | 2,909,200 | — | — |
| 2016-07-21 | $9.85 | $41.76 | 2,138,100 | — | — |
| 2016-07-20 | $9.86 | $41.81 | 3,484,700 | — | — |
| 2016-07-19 | $9.75 | $41.34 | 7,172,700 | — | — |
| 2016-07-18 | $9.50 | $40.28 | 3,801,400 | — | — |
| 2016-07-15 | $9.62 | $40.79 | 2,645,700 | — | — |
| 2016-07-14 | $9.78 | $41.47 | 1,873,600 | — | — |
| 2016-07-13 | $9.74 | $41.30 | 1,876,900 | — | — |
| 2016-07-12 | $9.78 | $41.47 | 2,628,500 | — | — |
| 2016-07-11 | $9.78 | $41.47 | 2,422,300 | — | — |
| 2016-07-08 | $9.62 | $40.79 | 2,062,300 | — | — |
| 2016-07-07 | $9.55 | $40.49 | 4,037,200 | — | — |
| 2016-07-06 | $9.63 | $40.83 | 3,795,200 | — | — |
| 2016-07-05 | $9.58 | $40.62 | 2,634,500 | — | — |
| 2016-07-01 | $9.60 | $40.70 | 1,509,400 | — | — |
| 2016-06-30 | $9.62 | $40.79 | 3,467,200 | — | — |
| 2016-06-29 | $9.47 | $40.15 | 2,845,400 | — | — |
| 2016-06-28 | $9.37 | $39.73 | 2,797,000 | — | — |
| 2016-06-27 | $9.31 | $39.47 | 5,387,600 | — | — |
| 2016-06-24 | $9.66 | $40.96 | 10,496,800 | — | — |
| 2016-06-23 | $9.89 | $41.93 | 2,157,100 | — | — |
| 2016-06-22 | $9.81 | $41.59 | 3,238,600 | — | — |
| 2016-06-21 | $9.99 | $42.36 | 1,979,100 | — | — |
| 2016-06-20 | $10.05 | $42.61 | 5,018,800 | — | — |
| 2016-06-17 | $10.07 | $42.70 | 7,270,600 | — | — |
| 2016-06-16 | $9.73 | $41.26 | 4,443,400 | — | — |
| 2016-06-15 | $9.73 | $41.26 | 4,015,500 | — | — |
| 2016-06-14 | $9.89 | $41.93 | 2,233,000 | — | — |
| 2016-06-13 | $9.91 | $42.02 | 2,772,300 | — | — |
| 2016-06-10 | $10.25 | $43.46 | 5,043,900 | — | — |
| 2016-06-09 | $10.31 | $43.71 | 4,957,700 | — | — |
| 2016-06-08 | $10.24 | $43.42 | 3,814,100 | — | — |
| 2016-06-07 | $10.10 | $42.82 | 2,959,500 | — | — |
| 2016-06-06 | $10.14 | $42.99 | 3,604,600 | — | — |
| 2016-06-03 | $10.09 | $42.78 | 7,053,400 | — | — |
| 2016-06-02 | $10.42 | $44.18 | 10,420,200 | — | — |
| 2016-06-01 | $10.19 | $43.21 | 3,750,000 | — | — |
| 2016-05-31 | $10.28 | $43.59 | 3,571,200 | — | — |
| 2016-05-27 | $10.29 | $43.63 | 1,858,800 | — | — |
| 2016-05-26 | $10.31 | $43.46 | 2,763,700 | — | — |
| 2016-05-25 | $10.37 | $43.71 | 2,654,900 | — | — |
| 2016-05-24 | $10.26 | $43.25 | 2,934,300 | — | — |
| 2016-05-23 | $10.13 | $42.70 | 2,764,600 | — | — |
| 2016-05-20 | $10.17 | $42.87 | 2,675,200 | — | — |
| 2016-05-19 | $10.21 | $43.04 | 1,837,400 | — | — |
| 2016-05-18 | $10.21 | $43.04 | 2,590,000 | — | — |
| 2016-05-17 | $10.47 | $44.14 | 3,703,600 | — | — |
| 2016-05-16 | $10.51 | $44.30 | 2,053,200 | — | — |
| 2016-05-13 | $10.46 | $44.09 | 4,650,100 | — | — |
| 2016-05-12 | $10.45 | $44.05 | 4,678,900 | — | — |
| 2016-05-11 | $10.19 | $42.95 | 12,386,900 | — | — |
| 2016-05-10 | $11.18 | $47.13 | 4,941,500 | — | — |
| 2016-05-09 | $11.01 | $46.41 | 4,159,100 | — | — |
| 2016-05-06 | $10.97 | $46.24 | 3,804,400 | — | — |
| 2016-05-05 | $11.10 | $46.79 | 2,188,000 | — | — |
| 2016-05-04 | $11.22 | $47.30 | 1,616,600 | — | — |
| 2016-05-03 | $11.21 | $47.25 | 2,974,500 | — | — |
| 2016-05-02 | $11.28 | $47.55 | 3,468,600 | — | — |
| 2016-04-29 | $10.86 | $45.78 | 2,314,100 | — | — |
| 2016-04-28 | $11.05 | $46.58 | 1,558,100 | — | — |
| 2016-04-27 | $11.11 | $46.83 | 2,281,100 | — | — |
| 2016-04-26 | $11.04 | $46.54 | 1,924,200 | — | — |
| 2016-04-25 | $10.94 | $46.12 | 1,795,500 | — | — |
| 2016-04-22 | $11.04 | $46.54 | 2,482,100 | — | — |
| 2016-04-21 | $10.94 | $46.12 | 1,461,000 | — | — |
| 2016-04-20 | $11.12 | $46.88 | 1,924,400 | — | — |
| 2016-04-19 | $10.93 | $46.07 | 2,152,600 | — | — |
| 2016-04-18 | $10.98 | $46.28 | 2,578,900 | — | — |
| 2016-04-15 | $10.98 | $46.28 | 2,654,400 | — | — |
| 2016-04-14 | $10.85 | $45.74 | 3,572,200 | — | — |
| 2016-04-13 | $11.02 | $46.45 | 3,110,700 | — | — |
| 2016-04-12 | $11.04 | $46.54 | 2,628,700 | — | — |
| 2016-04-11 | $11.07 | $46.66 | 3,570,700 | — | — |
| 2016-04-08 | $10.96 | $46.20 | 2,008,600 | — | — |
| 2016-04-07 | $10.97 | $46.24 | 2,435,500 | — | — |
| 2016-04-06 | $11.12 | $46.88 | 3,871,300 | — | — |
| 2016-04-05 | $10.98 | $46.28 | 4,466,000 | — | — |
| 2016-04-04 | $10.87 | $45.82 | 2,485,400 | — | — |
| 2016-04-01 | $10.99 | $46.33 | 4,631,200 | — | — |
| 2016-03-31 | $10.89 | $45.91 | 3,078,300 | — | — |
| 2016-03-30 | $10.87 | $45.82 | 4,269,900 | — | — |
| 2016-03-29 | $10.83 | $45.65 | 4,161,200 | — | — |
| 2016-03-28 | $10.61 | $44.73 | 3,438,100 | — | — |
| 2016-03-24 | $10.42 | $43.92 | 2,534,000 | — | — |
| 2016-03-23 | $10.36 | $43.67 | 3,303,600 | — | — |
| 2016-03-22 | $10.54 | $44.43 | 3,890,800 | — | — |
| 2016-03-21 | $10.56 | $44.51 | 5,319,700 | — | — |
| 2016-03-18 | $10.38 | $43.76 | 3,443,900 | — | — |
| 2016-03-17 | $10.23 | $43.12 | 3,922,900 | — | — |
| 2016-03-16 | $10.22 | $43.08 | 6,711,000 | — | — |
| 2016-03-15 | $9.95 | $41.94 | 7,161,900 | — | — |
| 2016-03-14 | $9.80 | $41.31 | 2,855,700 | — | — |
| 2016-03-11 | $9.64 | $40.64 | 2,455,700 | — | — |
| 2016-03-10 | $9.48 | $39.96 | 3,751,400 | — | — |
| 2016-03-09 | $9.43 | $39.75 | 4,161,800 | — | — |
| 2016-03-08 | $9.39 | $39.58 | 2,520,900 | — | — |
| 2016-03-07 | $9.64 | $40.64 | 4,060,200 | — | — |
| 2016-03-04 | $9.59 | $40.43 | 6,794,700 | — | — |
| 2016-03-03 | $9.75 | $41.10 | 4,961,100 | — | — |
| 2016-03-02 | $9.54 | $40.21 | 2,712,000 | — | — |
| 2016-03-01 | $9.58 | $40.38 | 5,010,900 | — | — |
| 2016-02-29 | $9.37 | $39.50 | 4,503,100 | — | — |
| 2016-02-26 | $9.38 | $39.54 | 3,865,900 | — | — |
| 2016-02-25 | $9.40 | $39.37 | 2,968,400 | — | — |
| 2016-02-24 | $9.49 | $39.75 | 5,479,300 | — | — |
| 2016-02-23 | $9.64 | $40.38 | 2,775,000 | — | — |
| 2016-02-22 | $9.50 | $39.79 | 2,752,400 | — | — |
| 2016-02-19 | $9.31 | $38.99 | 3,251,500 | — | — |
| 2016-02-18 | $9.32 | $39.04 | 5,573,300 | — | — |
| 2016-02-17 | $9.81 | $41.09 | 3,407,800 | — | — |
| 2016-02-16 | $9.71 | $40.67 | 4,113,700 | — | — |
| 2016-02-12 | $9.45 | $39.58 | 5,292,700 | — | — |
| 2016-02-11 | $9.18 | $38.45 | 7,931,600 | — | — |
| 2016-02-10 | $9.52 | $39.87 | 6,888,500 | — | — |
| 2016-02-09 | $9.71 | $40.67 | 12,891,500 | — | — |
| 2016-02-08 | $10.15 | $42.51 | 8,955,900 | — | — |
| 2016-02-05 | $10.32 | $43.23 | 6,273,700 | — | — |
| 2016-02-04 | $10.61 | $44.44 | 5,686,400 | — | — |
| 2016-02-03 | $10.26 | $42.97 | 5,913,900 | — | — |
| 2016-02-02 | $10.37 | $43.43 | 5,974,700 | — | — |
| 2016-02-01 | $10.17 | $42.60 | 2,806,000 | — | — |
| 2016-01-29 | $10.23 | $42.85 | 6,313,000 | — | — |
| 2016-01-28 | $9.83 | $41.17 | 4,013,200 | — | — |
| 2016-01-27 | $9.62 | $40.29 | 6,173,100 | — | — |
| 2016-01-26 | $9.78 | $40.96 | 4,038,200 | — | — |
| 2016-01-25 | $9.67 | $40.50 | 5,845,800 | — | — |
| 2016-01-22 | $9.93 | $41.59 | 3,287,600 | — | — |
| 2016-01-21 | $9.77 | $40.92 | 6,858,000 | — | — |
| 2016-01-20 | $9.47 | $39.66 | 4,765,700 | — | — |
| 2016-01-19 | $9.69 | $40.59 | 2,407,400 | — | — |
| 2016-01-15 | $9.63 | $40.34 | 5,322,000 | — | — |
| 2016-01-14 | $9.68 | $40.54 | 5,270,800 | — | — |
| 2016-01-13 | $9.77 | $40.92 | 3,794,300 | — | — |
| 2016-01-12 | $9.99 | $41.84 | 4,255,900 | — | — |
| 2016-01-11 | $9.80 | $41.05 | 4,535,800 | — | — |
| 2016-01-08 | $10.03 | $42.01 | 6,028,900 | — | — |
| 2016-01-07 | $9.85 | $41.26 | 5,492,100 | — | — |
| 2016-01-06 | $10.25 | $42.93 | 8,203,700 | — | — |
| 2016-01-05 | $10.49 | $43.94 | 6,144,600 | — | — |
| 2016-01-04 | $10.67 | $44.69 | 4,906,400 | — | — |