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 | $21.95 | $31.53 | 742,200 | — | — |
| 2016-12-29 | $22.02 | $31.63 | 538,100 | — | — |
| 2016-12-28 | $21.90 | $31.46 | 829,100 | — | — |
| 2016-12-27 | $21.96 | $31.46 | 448,900 | — | — |
| 2016-12-23 | $21.91 | $31.39 | 713,200 | — | — |
| 2016-12-22 | $21.88 | $31.35 | 1,075,400 | — | — |
| 2016-12-21 | $22.67 | $32.48 | 488,100 | — | — |
| 2016-12-20 | $22.65 | $32.45 | 953,200 | — | — |
| 2016-12-19 | $22.36 | $32.03 | 1,245,100 | — | — |
| 2016-12-16 | $22.34 | $32.01 | 1,808,600 | — | — |
| 2016-12-15 | $22.89 | $32.79 | 770,600 | — | — |
| 2016-12-14 | $23.26 | $33.32 | 1,121,500 | — | — |
| 2016-12-13 | $23.84 | $34.16 | 1,045,300 | — | — |
| 2016-12-12 | $24.52 | $35.13 | 731,400 | — | — |
| 2016-12-09 | $24.90 | $35.67 | 776,800 | — | — |
| 2016-12-08 | $25.10 | $35.96 | 1,199,800 | — | — |
| 2016-12-07 | $24.42 | $34.99 | 1,480,500 | — | — |
| 2016-12-06 | $23.39 | $33.51 | 1,093,900 | — | — |
| 2016-12-05 | $23.17 | $33.20 | 1,427,900 | — | — |
| 2016-12-02 | $22.44 | $32.15 | 659,600 | — | — |
| 2016-12-01 | $22.63 | $32.42 | 1,046,100 | — | — |
| 2016-11-30 | $22.53 | $32.28 | 1,496,600 | — | — |
| 2016-11-29 | $23.23 | $33.28 | 1,220,400 | — | — |
| 2016-11-28 | $24.64 | $35.30 | 611,700 | — | — |
| 2016-11-25 | $25.05 | $35.89 | 231,700 | — | — |
| 2016-11-23 | $24.95 | $35.75 | 503,900 | — | — |
| 2016-11-22 | $24.74 | $35.44 | 817,200 | — | — |
| 2016-11-21 | $24.23 | $34.71 | 945,600 | — | — |
| 2016-11-18 | $23.88 | $34.21 | 665,100 | — | — |
| 2016-11-17 | $23.86 | $34.18 | 569,500 | — | — |
| 2016-11-16 | $23.65 | $33.88 | 605,000 | — | — |
| 2016-11-15 | $23.60 | $33.81 | 682,200 | — | — |
| 2016-11-14 | $24.20 | $34.67 | 1,618,200 | — | — |
| 2016-11-11 | $23.25 | $33.31 | 1,372,100 | — | — |
| 2016-11-10 | $22.70 | $32.52 | 1,044,000 | — | — |
| 2016-11-09 | $21.78 | $31.20 | 1,048,300 | — | — |
| 2016-11-08 | $21.73 | $31.13 | 564,600 | — | — |
| 2016-11-07 | $21.74 | $31.15 | 1,213,100 | — | — |
| 2016-11-04 | $21.37 | $30.62 | 723,500 | — | — |
| 2016-11-03 | $21.19 | $30.36 | 506,200 | — | — |
| 2016-11-02 | $21.27 | $30.47 | 1,084,000 | — | — |
| 2016-11-01 | $21.11 | $30.24 | 582,700 | — | — |
| 2016-10-31 | $21.35 | $30.59 | 683,500 | — | — |
| 2016-10-28 | $21.39 | $30.65 | 1,107,600 | — | — |
| 2016-10-27 | $20.77 | $29.76 | 1,026,300 | — | — |
| 2016-10-26 | $20.97 | $30.04 | 721,100 | — | — |
| 2016-10-25 | $20.94 | $30.00 | 881,500 | — | — |
| 2016-10-24 | $20.94 | $30.00 | 778,600 | — | — |
| 2016-10-21 | $20.97 | $30.04 | 736,000 | — | — |
| 2016-10-20 | $21.17 | $30.33 | 1,353,500 | — | — |
| 2016-10-19 | $21.48 | $30.77 | 1,795,700 | — | — |
| 2016-10-18 | $21.26 | $30.46 | 3,289,600 | — | — |
| 2016-10-17 | $22.04 | $31.58 | 1,381,800 | — | — |
| 2016-10-14 | $22.56 | $32.32 | 1,142,800 | — | — |
| 2016-10-13 | $22.43 | $32.14 | 624,300 | — | — |
| 2016-10-12 | $22.80 | $32.67 | 423,800 | — | — |
| 2016-10-11 | $22.71 | $32.54 | 342,100 | — | — |
| 2016-10-10 | $23.19 | $33.22 | 928,600 | — | — |
| 2016-10-07 | $22.71 | $32.54 | 652,400 | — | — |
| 2016-10-06 | $22.75 | $32.59 | 408,400 | — | — |
| 2016-10-05 | $22.73 | $32.57 | 930,700 | — | — |
| 2016-10-04 | $23.05 | $33.02 | 659,900 | — | — |
| 2016-10-03 | $22.92 | $32.84 | 652,800 | — | — |
| 2016-09-30 | $23.03 | $32.99 | 583,800 | — | — |
| 2016-09-29 | $22.52 | $32.26 | 302,300 | — | — |
| 2016-09-28 | $23.00 | $32.87 | 366,000 | — | — |
| 2016-09-27 | $23.17 | $33.11 | 670,100 | — | — |
| 2016-09-26 | $22.75 | $32.51 | 1,527,800 | — | — |
| 2016-09-23 | $23.39 | $33.42 | 516,300 | — | — |
| 2016-09-22 | $23.51 | $33.59 | 643,400 | — | — |
| 2016-09-21 | $23.12 | $33.04 | 600,100 | — | — |
| 2016-09-20 | $22.82 | $32.61 | 769,900 | — | — |
| 2016-09-19 | $22.65 | $32.37 | 970,600 | — | — |
| 2016-09-16 | $22.31 | $31.88 | 969,700 | — | — |
| 2016-09-15 | $22.29 | $31.85 | 561,900 | — | — |
| 2016-09-14 | $21.86 | $31.24 | 482,200 | — | — |
| 2016-09-13 | $22.20 | $31.72 | 549,600 | — | — |
| 2016-09-12 | $22.67 | $32.39 | 886,900 | — | — |
| 2016-09-09 | $22.54 | $32.21 | 770,000 | — | — |
| 2016-09-08 | $22.96 | $32.81 | 530,600 | — | — |
| 2016-09-07 | $23.20 | $33.15 | 597,500 | — | — |
| 2016-09-06 | $22.97 | $32.82 | 1,026,500 | — | — |
| 2016-09-02 | $23.31 | $33.31 | 624,600 | — | — |
| 2016-09-01 | $23.31 | $33.31 | 1,283,400 | — | — |
| 2016-08-31 | $23.91 | $34.17 | 708,900 | — | — |
| 2016-08-30 | $23.83 | $34.05 | 654,700 | — | — |
| 2016-08-29 | $24.56 | $35.10 | 318,100 | — | — |
| 2016-08-26 | $24.66 | $35.24 | 475,200 | — | — |
| 2016-08-25 | $24.71 | $35.31 | 486,500 | — | — |
| 2016-08-24 | $25.14 | $35.92 | 571,900 | — | — |
| 2016-08-23 | $25.11 | $35.88 | 510,300 | — | — |
| 2016-08-22 | $24.91 | $35.60 | 704,100 | — | — |
| 2016-08-19 | $25.21 | $36.02 | 1,314,800 | — | — |
| 2016-08-18 | $24.52 | $35.04 | 1,012,500 | — | — |
| 2016-08-17 | $24.17 | $34.54 | 721,800 | — | — |
| 2016-08-16 | $24.45 | $34.94 | 905,000 | — | — |
| 2016-08-15 | $24.17 | $34.54 | 677,400 | — | — |
| 2016-08-12 | $23.90 | $34.15 | 651,900 | — | — |
| 2016-08-11 | $23.96 | $34.24 | 705,400 | — | — |
| 2016-08-10 | $23.26 | $33.24 | 633,100 | — | — |
| 2016-08-09 | $23.11 | $33.02 | 629,800 | — | — |
| 2016-08-08 | $23.61 | $33.74 | 441,400 | — | — |
| 2016-08-05 | $23.80 | $34.01 | 794,100 | — | — |
| 2016-08-04 | $23.42 | $33.47 | 548,300 | — | — |
| 2016-08-03 | $23.59 | $33.71 | 1,140,700 | — | — |
| 2016-08-02 | $23.61 | $33.74 | 894,200 | — | — |
| 2016-08-01 | $24.39 | $34.85 | 762,300 | — | — |
| 2016-07-29 | $24.49 | $35.00 | 1,191,300 | — | — |
| 2016-07-28 | $24.48 | $34.98 | 1,795,500 | — | — |
| 2016-07-27 | $24.79 | $35.42 | 2,087,700 | — | — |
| 2016-07-26 | $24.33 | $34.77 | 2,808,600 | — | — |
| 2016-07-25 | $22.29 | $31.85 | 1,702,600 | — | — |
| 2016-07-22 | $22.21 | $31.74 | 1,447,100 | — | — |
| 2016-07-21 | $22.85 | $32.65 | 1,082,600 | — | — |
| 2016-07-20 | $23.00 | $32.87 | 1,131,700 | — | — |
| 2016-07-19 | $22.94 | $32.78 | 707,600 | — | — |
| 2016-07-18 | $23.10 | $33.01 | 794,000 | — | — |
| 2016-07-15 | $23.12 | $33.04 | 756,200 | — | — |
| 2016-07-14 | $22.81 | $32.59 | 1,584,300 | — | — |
| 2016-07-13 | $22.92 | $32.75 | 1,269,400 | — | — |
| 2016-07-12 | $23.05 | $32.94 | 1,167,500 | — | — |
| 2016-07-11 | $22.40 | $32.01 | 1,434,600 | — | — |
| 2016-07-08 | $22.27 | $31.82 | 1,664,700 | — | — |
| 2016-07-07 | $21.38 | $30.55 | 1,792,700 | — | — |
| 2016-07-06 | $20.24 | $28.92 | 987,300 | — | — |
| 2016-07-05 | $19.94 | $28.49 | 476,100 | — | — |
| 2016-07-01 | $20.62 | $29.46 | 896,700 | — | — |
| 2016-06-30 | $20.32 | $29.04 | 1,525,800 | — | — |
| 2016-06-29 | $20.07 | $28.68 | 1,278,300 | — | — |
| 2016-06-28 | $19.08 | $27.18 | 1,294,100 | — | — |
| 2016-06-27 | $18.98 | $27.04 | 1,724,200 | — | — |
| 2016-06-24 | $20.15 | $28.70 | 4,944,300 | — | — |
| 2016-06-23 | $20.61 | $29.36 | 887,800 | — | — |
| 2016-06-22 | $20.37 | $29.02 | 589,400 | — | — |
| 2016-06-21 | $20.50 | $29.20 | 1,407,300 | — | — |
| 2016-06-20 | $20.47 | $29.16 | 2,169,700 | — | — |
| 2016-06-17 | $20.25 | $28.85 | 2,060,100 | — | — |
| 2016-06-16 | $19.50 | $27.78 | 1,268,800 | — | — |
| 2016-06-15 | $19.74 | $28.12 | 1,271,500 | — | — |
| 2016-06-14 | $19.23 | $27.39 | 909,600 | — | — |
| 2016-06-13 | $19.13 | $27.25 | 851,700 | — | — |
| 2016-06-10 | $19.53 | $27.82 | 1,089,000 | — | — |
| 2016-06-09 | $20.05 | $28.56 | 1,514,000 | — | — |
| 2016-06-08 | $19.70 | $28.06 | 1,151,300 | — | — |
| 2016-06-07 | $19.12 | $27.24 | 625,000 | — | — |
| 2016-06-06 | $18.89 | $26.91 | 655,800 | — | — |
| 2016-06-03 | $18.89 | $26.91 | 987,800 | — | — |
| 2016-06-02 | $18.86 | $26.87 | 729,700 | — | — |
| 2016-06-01 | $18.48 | $26.32 | 664,100 | — | — |
| 2016-05-31 | $18.21 | $25.94 | 842,300 | — | — |
| 2016-05-27 | $18.02 | $25.67 | 917,900 | — | — |
| 2016-05-26 | $17.64 | $25.13 | 695,800 | — | — |
| 2016-05-25 | $17.40 | $24.79 | 972,900 | — | — |
| 2016-05-24 | $17.42 | $24.81 | 919,600 | — | — |
| 2016-05-23 | $17.36 | $24.73 | 1,036,700 | — | — |
| 2016-05-20 | $17.35 | $24.71 | 869,300 | — | — |
| 2016-05-19 | $16.97 | $24.17 | 661,500 | — | — |
| 2016-05-18 | $16.73 | $23.83 | 716,300 | — | — |
| 2016-05-17 | $17.06 | $24.30 | 1,045,000 | — | — |
| 2016-05-16 | $17.21 | $24.51 | 908,600 | — | — |
| 2016-05-13 | $17.36 | $24.73 | 903,100 | — | — |
| 2016-05-12 | $17.89 | $25.48 | 1,011,100 | — | — |
| 2016-05-11 | $18.16 | $25.87 | 1,235,800 | — | — |
| 2016-05-10 | $19.33 | $27.53 | 677,700 | — | — |
| 2016-05-09 | $19.26 | $27.44 | 1,037,400 | — | — |
| 2016-05-06 | $18.92 | $26.95 | 899,800 | — | — |
| 2016-05-05 | $18.94 | $26.98 | 1,163,400 | — | — |
| 2016-05-04 | $18.93 | $26.96 | 1,679,300 | — | — |
| 2016-05-03 | $19.10 | $27.21 | 1,788,100 | — | — |
| 2016-05-02 | $18.93 | $26.96 | 1,069,700 | — | — |
| 2016-04-29 | $18.95 | $26.99 | 772,100 | — | — |
| 2016-04-28 | $18.95 | $26.99 | 706,100 | — | — |
| 2016-04-27 | $19.12 | $27.24 | 694,100 | — | — |
| 2016-04-26 | $19.56 | $27.86 | 1,053,200 | — | — |
| 2016-04-25 | $19.18 | $27.32 | 1,165,900 | — | — |
| 2016-04-22 | $19.40 | $27.63 | 1,054,100 | — | — |
| 2016-04-21 | $19.25 | $27.42 | 634,800 | — | — |
| 2016-04-20 | $18.94 | $26.98 | 818,000 | — | — |
| 2016-04-19 | $18.82 | $26.81 | 711,900 | — | — |
| 2016-04-18 | $18.78 | $26.75 | 826,100 | — | — |
| 2016-04-15 | $18.50 | $26.35 | 920,000 | — | — |
| 2016-04-14 | $18.04 | $25.70 | 965,500 | — | — |
| 2016-04-13 | $17.79 | $25.34 | 1,001,400 | — | — |
| 2016-04-12 | $17.30 | $24.64 | 848,000 | — | — |
| 2016-04-11 | $16.59 | $23.63 | 495,600 | — | — |
| 2016-04-08 | $16.67 | $23.75 | 468,000 | — | — |
| 2016-04-07 | $17.08 | $24.33 | 698,500 | — | — |
| 2016-04-06 | $17.39 | $24.77 | 467,200 | — | — |
| 2016-04-05 | $17.34 | $24.70 | 695,500 | — | — |
| 2016-04-04 | $17.47 | $24.89 | 1,146,000 | — | — |
| 2016-04-01 | $17.88 | $25.47 | 874,900 | — | — |
| 2016-03-31 | $18.42 | $26.24 | 752,000 | — | — |
| 2016-03-30 | $18.21 | $25.94 | 552,100 | — | — |
| 2016-03-29 | $18.29 | $25.97 | 903,100 | — | — |
| 2016-03-28 | $17.97 | $25.51 | 476,500 | — | — |
| 2016-03-24 | $17.72 | $25.16 | 832,800 | — | — |
| 2016-03-23 | $17.81 | $25.29 | 737,900 | — | — |
| 2016-03-22 | $18.48 | $26.24 | 461,100 | — | — |
| 2016-03-21 | $18.70 | $26.55 | 459,500 | — | — |
| 2016-03-18 | $19.07 | $27.08 | 1,189,000 | — | — |
| 2016-03-17 | $18.84 | $26.75 | 752,000 | — | — |
| 2016-03-16 | $18.20 | $25.84 | 914,800 | — | — |
| 2016-03-15 | $18.80 | $26.69 | 1,110,400 | — | — |
| 2016-03-14 | $18.70 | $26.55 | 618,700 | — | — |
| 2016-03-11 | $19.15 | $27.19 | 611,500 | — | — |
| 2016-03-10 | $18.73 | $26.59 | 440,400 | — | — |
| 2016-03-09 | $18.88 | $26.81 | 903,100 | — | — |
| 2016-03-08 | $18.85 | $26.76 | 1,123,200 | — | — |
| 2016-03-07 | $19.52 | $27.71 | 974,600 | — | — |
| 2016-03-04 | $19.64 | $27.88 | 860,600 | — | — |
| 2016-03-03 | $19.98 | $28.37 | 1,113,900 | — | — |
| 2016-03-02 | $19.96 | $28.34 | 1,150,500 | — | — |
| 2016-03-01 | $19.48 | $27.66 | 1,264,600 | — | — |
| 2016-02-29 | $18.93 | $26.88 | 1,511,900 | — | — |
| 2016-02-26 | $18.61 | $26.42 | 1,796,700 | — | — |
| 2016-02-25 | $18.99 | $26.96 | 1,674,100 | — | — |
| 2016-02-24 | $17.50 | $24.85 | 1,114,600 | — | — |
| 2016-02-23 | $16.77 | $23.81 | 1,965,200 | — | — |
| 2016-02-22 | $17.53 | $24.89 | 782,100 | — | — |
| 2016-02-19 | $17.28 | $24.53 | 739,600 | — | — |
| 2016-02-18 | $17.50 | $24.85 | 621,100 | — | — |
| 2016-02-17 | $17.61 | $25.00 | 1,032,600 | — | — |
| 2016-02-16 | $16.87 | $23.95 | 1,166,700 | — | — |
| 2016-02-12 | $16.69 | $23.70 | 534,000 | — | — |
| 2016-02-11 | $16.14 | $22.92 | 513,300 | — | — |
| 2016-02-10 | $16.51 | $23.44 | 488,800 | — | — |
| 2016-02-09 | $16.50 | $23.43 | 621,600 | — | — |
| 2016-02-08 | $16.58 | $23.54 | 897,100 | — | — |
| 2016-02-05 | $16.78 | $23.82 | 1,104,300 | — | — |
| 2016-02-04 | $17.44 | $24.76 | 1,562,300 | — | — |
| 2016-02-03 | $17.61 | $25.00 | 1,420,700 | — | — |
| 2016-02-02 | $17.18 | $24.39 | 801,500 | — | — |
| 2016-02-01 | $17.20 | $24.42 | 1,147,100 | — | — |
| 2016-01-29 | $16.91 | $24.01 | 1,080,900 | — | — |
| 2016-01-28 | $16.30 | $23.14 | 862,800 | — | — |
| 2016-01-27 | $15.78 | $22.40 | 908,800 | — | — |
| 2016-01-26 | $16.20 | $23.00 | 1,036,800 | — | — |
| 2016-01-25 | $15.74 | $22.35 | 800,500 | — | — |
| 2016-01-22 | $16.04 | $22.77 | 1,137,400 | — | — |
| 2016-01-21 | $15.64 | $22.21 | 1,710,800 | — | — |
| 2016-01-20 | $15.41 | $21.88 | 2,053,800 | — | — |
| 2016-01-19 | $15.23 | $21.62 | 1,350,600 | — | — |
| 2016-01-15 | $15.42 | $21.89 | 1,405,800 | — | — |
| 2016-01-14 | $15.54 | $22.06 | 1,157,900 | — | — |
| 2016-01-13 | $15.28 | $21.69 | 1,092,200 | — | — |
| 2016-01-12 | $15.76 | $22.38 | 846,200 | — | — |
| 2016-01-11 | $15.61 | $22.16 | 873,400 | — | — |
| 2016-01-08 | $15.73 | $22.33 | 1,528,300 | — | — |
| 2016-01-07 | $16.41 | $23.30 | 981,800 | — | — |
| 2016-01-06 | $16.45 | $23.36 | 942,500 | — | — |
| 2016-01-05 | $16.89 | $23.98 | 1,184,800 | — | — |
| 2016-01-04 | $16.59 | $23.55 | 1,340,500 | — | — |