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
- 1994-07-07 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 | $20.53 | $58.38 | 600 | — | — |
| 2016-12-29 | $20.60 | $58.58 | 600 | — | — |
| 2016-12-28 | $20.65 | $58.72 | 0 | — | — |
| 2016-12-27 | $20.65 | $58.72 | 1,900 | — | — |
| 2016-12-23 | $20.80 | $59.14 | 100 | — | — |
| 2016-12-22 | $20.30 | $57.72 | 800 | — | — |
| 2016-12-21 | $20.70 | $58.86 | 0 | — | — |
| 2016-12-20 | $20.70 | $58.86 | 500 | — | — |
| 2016-12-19 | $21.21 | $60.31 | 0 | — | — |
| 2016-12-16 | $21.21 | $60.31 | 0 | — | — |
| 2016-12-15 | $21.21 | $60.31 | 800 | — | — |
| 2016-12-14 | $21.36 | $60.74 | 400 | — | — |
| 2016-12-13 | $21.56 | $61.30 | 300 | — | — |
| 2016-12-12 | $21.88 | $62.21 | 1,000 | — | — |
| 2016-12-09 | $21.25 | $60.42 | 200 | — | — |
| 2016-12-08 | $21.15 | $60.14 | 600 | — | — |
| 2016-12-07 | $21.02 | $59.77 | 500 | — | — |
| 2016-12-06 | $20.76 | $59.03 | 0 | — | — |
| 2016-12-05 | $20.76 | $59.03 | 1,200 | — | — |
| 2016-12-02 | $20.64 | $58.69 | 12,600 | — | — |
| 2016-12-01 | $20.56 | $58.46 | 7,700 | — | — |
| 2016-11-30 | $20.20 | $57.44 | 300 | — | — |
| 2016-11-29 | $20.50 | $58.29 | 500 | — | — |
| 2016-11-28 | $20.50 | $58.29 | 800 | — | — |
| 2016-11-25 | $20.29 | $57.69 | 8,100 | — | — |
| 2016-11-23 | $20.45 | $58.15 | 4,500 | — | — |
| 2016-11-22 | $20.40 | $58.01 | 1,200 | — | — |
| 2016-11-21 | $21.03 | $59.80 | 0 | — | — |
| 2016-11-18 | $21.03 | $59.80 | 1,300 | — | — |
| 2016-11-17 | $21.30 | $60.57 | 1,400 | — | — |
| 2016-11-16 | $21.43 | $60.94 | 900 | — | — |
| 2016-11-15 | $20.61 | $58.60 | 100 | — | — |
| 2016-11-14 | $20.78 | $59.09 | 2,200 | — | — |
| 2016-11-11 | $21.30 | $60.57 | 1,200 | — | — |
| 2016-11-10 | $22.00 | $62.56 | 70,900 | — | — |
| 2016-11-09 | $22.45 | $63.84 | 2,300 | — | — |
| 2016-11-08 | $22.82 | $64.89 | 1,900 | — | — |
| 2016-11-07 | $22.50 | $63.98 | 3,400 | — | — |
| 2016-11-04 | $22.30 | $63.41 | 3,800 | — | — |
| 2016-11-03 | $22.24 | $63.24 | 2,000 | — | — |
| 2016-11-02 | $22.37 | $63.61 | 400 | — | — |
| 2016-11-01 | $22.37 | $63.61 | 1,500 | — | — |
| 2016-10-31 | $22.45 | $63.84 | 3,900 | — | — |
| 2016-10-28 | $22.50 | $63.98 | 5,000 | — | — |
| 2016-10-27 | $22.26 | $63.30 | 103,300 | — | — |
| 2016-10-26 | $21.87 | $62.19 | 2,600 | — | — |
| 2016-10-25 | $22.36 | $63.58 | 125,500 | — | — |
| 2016-10-24 | $21.85 | $62.13 | 3,300 | — | — |
| 2016-10-21 | $21.99 | $62.53 | 100 | — | — |
| 2016-10-20 | $21.75 | $61.84 | 5,600 | — | — |
| 2016-10-19 | $21.85 | $62.13 | 32,900 | — | — |
| 2016-10-18 | $21.66 | $61.16 | 11,000 | — | — |
| 2016-10-17 | $21.48 | $60.65 | 24,500 | — | — |
| 2016-10-14 | $21.57 | $60.90 | 25,600 | — | — |
| 2016-10-13 | $20.78 | $58.67 | 1,900 | — | — |
| 2016-10-12 | $21.68 | $61.21 | 300 | — | — |
| 2016-10-11 | $21.53 | $60.79 | 1,700 | — | — |
| 2016-10-10 | $21.53 | $60.79 | 0 | — | — |
| 2016-10-07 | $21.53 | $60.79 | 25,900 | — | — |
| 2016-10-06 | $21.50 | $60.71 | 1,300 | — | — |
| 2016-10-05 | $21.50 | $60.71 | 600 | — | — |
| 2016-10-04 | $21.41 | $60.45 | 100 | — | — |
| 2016-10-03 | $20.99 | $59.27 | 10,600 | — | — |
| 2016-09-30 | $21.32 | $60.20 | 300 | — | — |
| 2016-09-29 | $20.93 | $59.10 | 11,000 | — | — |
| 2016-09-28 | $21.29 | $60.11 | 3,400 | — | — |
| 2016-09-27 | $21.14 | $59.69 | 5,400 | — | — |
| 2016-09-26 | $21.45 | $60.56 | 5,600 | — | — |
| 2016-09-23 | $21.22 | $59.91 | 2,800 | — | — |
| 2016-09-22 | $21.33 | $60.23 | 13,000 | — | — |
| 2016-09-21 | $21.23 | $59.94 | 1,400 | — | — |
| 2016-09-20 | $20.35 | $57.46 | 600 | — | — |
| 2016-09-19 | $20.32 | $57.37 | 800 | — | — |
| 2016-09-16 | $20.16 | $56.92 | 2,900 | — | — |
| 2016-09-15 | $20.60 | $58.16 | 0 | — | — |
| 2016-09-14 | $20.60 | $58.16 | 1,700 | — | — |
| 2016-09-13 | $20.75 | $58.59 | 53,400 | — | — |
| 2016-09-12 | $20.40 | $57.60 | 500 | — | — |
| 2016-09-09 | $20.18 | $56.98 | 1,500 | — | — |
| 2016-09-08 | $20.94 | $59.12 | 300 | — | — |
| 2016-09-07 | $20.56 | $58.05 | 300 | — | — |
| 2016-09-06 | $20.99 | $59.27 | 5,500 | — | — |
| 2016-09-02 | $20.29 | $57.29 | 500 | — | — |
| 2016-09-01 | $20.07 | $56.67 | 1,300 | — | — |
| 2016-08-31 | $19.98 | $56.41 | 600 | — | — |
| 2016-08-30 | $20.43 | $57.68 | 700 | — | — |
| 2016-08-29 | $20.64 | $58.28 | 800 | — | — |
| 2016-08-26 | $20.67 | $58.36 | 300 | — | — |
| 2016-08-25 | $20.85 | $58.87 | 24,100 | — | — |
| 2016-08-24 | $20.83 | $58.81 | 5,300 | — | — |
| 2016-08-23 | $20.67 | $58.36 | 200 | — | — |
| 2016-08-22 | $20.86 | $58.90 | 16,900 | — | — |
| 2016-08-19 | $20.51 | $57.91 | 500 | — | — |
| 2016-08-18 | $20.79 | $58.70 | 600 | — | — |
| 2016-08-17 | $20.96 | $59.18 | 500 | — | — |
| 2016-08-16 | $20.89 | $58.54 | 1,300 | — | — |
| 2016-08-15 | $20.76 | $58.18 | 1,200 | — | — |
| 2016-08-12 | $20.47 | $57.37 | 7,500 | — | — |
| 2016-08-11 | $21.00 | $58.85 | 7,200 | — | — |
| 2016-08-10 | $20.35 | $57.03 | 2,200 | — | — |
| 2016-08-09 | $20.60 | $57.73 | 500 | — | — |
| 2016-08-08 | $20.73 | $58.09 | 0 | — | — |
| 2016-08-05 | $20.73 | $58.09 | 1,100 | — | — |
| 2016-08-04 | $20.73 | $58.09 | 4,100 | — | — |
| 2016-08-03 | $20.77 | $58.21 | 2,300 | — | — |
| 2016-08-02 | $20.93 | $58.65 | 5,200 | — | — |
| 2016-08-01 | $20.71 | $58.04 | 2,700 | — | — |
| 2016-07-29 | $20.85 | $58.43 | 200 | — | — |
| 2016-07-28 | $20.45 | $57.31 | 200 | — | — |
| 2016-07-27 | $20.21 | $56.64 | 100 | — | — |
| 2016-07-26 | $20.20 | $56.61 | 1,000 | — | — |
| 2016-07-25 | $20.32 | $56.94 | 5,900 | — | — |
| 2016-07-22 | $21.11 | $59.16 | 1,100 | — | — |
| 2016-07-21 | $20.49 | $57.42 | 200 | — | — |
| 2016-07-20 | $20.31 | $56.92 | 400 | — | — |
| 2016-07-19 | $20.10 | $56.33 | 1,400 | — | — |
| 2016-07-18 | $20.00 | $56.05 | 0 | — | — |
| 2016-07-15 | $20.00 | $56.05 | 9,300 | — | — |
| 2016-07-14 | $19.99 | $56.02 | 25,200 | — | — |
| 2016-07-13 | $19.60 | $54.93 | 14,300 | — | — |
| 2016-07-12 | $19.73 | $55.29 | 7,400 | — | — |
| 2016-07-11 | $20.05 | $56.19 | 0 | — | — |
| 2016-07-08 | $20.05 | $56.19 | 13,500 | — | — |
| 2016-07-07 | $19.32 | $54.14 | 200 | — | — |
| 2016-07-06 | $19.23 | $53.89 | 0 | — | — |
| 2016-07-05 | $19.23 | $53.89 | 0 | — | — |
| 2016-07-01 | $19.23 | $53.89 | 0 | — | — |
| 2016-06-30 | $19.23 | $53.89 | 800 | — | — |
| 2016-06-29 | $18.93 | $53.05 | 5,700 | — | — |
| 2016-06-28 | $18.32 | $51.34 | 1,500 | — | — |
| 2016-06-27 | $18.27 | $51.20 | 800 | — | — |
| 2016-06-24 | $18.64 | $52.24 | 3,800 | — | — |
| 2016-06-23 | $19.55 | $54.79 | 600 | — | — |
| 2016-06-22 | $19.39 | $54.34 | 200 | — | — |
| 2016-06-21 | $19.05 | $53.39 | 3,700 | — | — |
| 2016-06-20 | $18.60 | $52.12 | 1,200 | — | — |
| 2016-06-17 | $18.50 | $51.84 | 900 | — | — |
| 2016-06-16 | $18.60 | $52.12 | 200 | — | — |
| 2016-06-15 | $18.50 | $51.84 | 1,000 | — | — |
| 2016-06-14 | $18.44 | $51.68 | 900 | — | — |
| 2016-06-13 | $18.50 | $51.84 | 600 | — | — |
| 2016-06-10 | $18.67 | $52.32 | 700 | — | — |
| 2016-06-09 | $18.60 | $52.12 | 200 | — | — |
| 2016-06-08 | $18.65 | $52.26 | 300 | — | — |
| 2016-06-07 | $18.18 | $50.95 | 800 | — | — |
| 2016-06-06 | $18.09 | $50.70 | 1,900 | — | — |
| 2016-06-03 | $17.71 | $49.63 | 0 | — | — |
| 2016-06-02 | $17.71 | $49.63 | 0 | — | — |
| 2016-06-01 | $17.71 | $49.63 | 2,600 | — | — |
| 2016-05-31 | $17.83 | $49.97 | 0 | — | — |
| 2016-05-27 | $17.83 | $49.97 | 0 | — | — |
| 2016-05-26 | $17.83 | $49.97 | 1,400 | — | — |
| 2016-05-25 | $17.74 | $49.71 | 100 | — | — |
| 2016-05-24 | $17.74 | $49.71 | 5,700 | — | — |
| 2016-05-23 | $17.70 | $49.60 | 0 | — | — |
| 2016-05-20 | $17.70 | $49.60 | 400 | — | — |
| 2016-05-19 | $17.30 | $48.48 | 4,500 | — | — |
| 2016-05-18 | $17.90 | $49.74 | 2,800 | — | — |
| 2016-05-17 | $18.40 | $51.13 | 500 | — | — |
| 2016-05-16 | $18.18 | $50.52 | 4,500 | — | — |
| 2016-05-13 | $18.39 | $51.10 | 3,400 | — | — |
| 2016-05-12 | $18.48 | $51.35 | 1,500 | — | — |
| 2016-05-11 | $18.90 | $52.52 | 1,200 | — | — |
| 2016-05-10 | $18.69 | $51.94 | 12,200 | — | — |
| 2016-05-09 | $18.69 | $51.94 | 1,500 | — | — |
| 2016-05-06 | $18.84 | $52.35 | 1,000 | — | — |
| 2016-05-05 | $18.76 | $52.13 | 300 | — | — |
| 2016-05-04 | $18.87 | $52.44 | 0 | — | — |
| 2016-05-03 | $18.87 | $52.44 | 200 | — | — |
| 2016-05-02 | $18.85 | $52.38 | 6,900 | — | — |
| 2016-04-29 | $18.91 | $52.55 | 1,500 | — | — |
| 2016-04-28 | $18.55 | $51.55 | 500 | — | — |
| 2016-04-27 | $18.60 | $51.69 | 6,400 | — | — |
| 2016-04-26 | $18.54 | $51.52 | 17,300 | — | — |
| 2016-04-25 | $18.39 | $51.10 | 5,700 | — | — |
| 2016-04-22 | $18.29 | $50.83 | 11,300 | — | — |
| 2016-04-21 | $18.40 | $51.13 | 114,200 | — | — |
| 2016-04-20 | $18.40 | $51.13 | 800 | — | — |
| 2016-04-19 | $18.20 | $50.58 | 17,800 | — | — |
| 2016-04-18 | $17.72 | $49.24 | 12,800 | — | — |
| 2016-04-15 | $17.68 | $49.13 | 9,800 | — | — |
| 2016-04-14 | $17.83 | $49.55 | 2,000 | — | — |
| 2016-04-13 | $17.50 | $48.63 | 1,700 | — | — |
| 2016-04-12 | $17.54 | $48.74 | 26,500 | — | — |
| 2016-04-11 | $17.03 | $47.33 | 7,900 | — | — |
| 2016-04-08 | $17.48 | $48.58 | 0 | — | — |
| 2016-04-07 | $17.48 | $48.58 | 900 | — | — |
| 2016-04-06 | $17.79 | $49.44 | 125,200 | — | — |
| 2016-04-05 | $17.00 | $47.24 | 500 | — | — |
| 2016-04-04 | $17.05 | $47.38 | 600 | — | — |
| 2016-04-01 | $16.96 | $47.13 | 2,400 | — | — |
| 2016-03-31 | $16.96 | $47.13 | 2,600 | — | — |
| 2016-03-30 | $16.27 | $45.21 | 8,200 | — | — |
| 2016-03-29 | $16.10 | $44.74 | 100 | — | — |
| 2016-03-28 | $16.31 | $45.32 | 500 | — | — |
| 2016-03-24 | $16.37 | $45.49 | 200 | — | — |
| 2016-03-23 | $15.96 | $44.35 | 3,200 | — | — |
| 2016-03-22 | $16.00 | $44.46 | 800 | — | — |
| 2016-03-21 | $16.80 | $46.69 | 1,700 | — | — |
| 2016-03-18 | $16.88 | $46.91 | 10,500 | — | — |
| 2016-03-17 | $15.66 | $43.52 | 0 | — | — |
| 2016-03-16 | $15.66 | $43.52 | 2,300 | — | — |
| 2016-03-15 | $15.88 | $44.13 | 200 | — | — |
| 2016-03-14 | $15.72 | $43.68 | 9,400 | — | — |
| 2016-03-11 | $16.00 | $44.46 | 400 | — | — |
| 2016-03-10 | $16.09 | $44.71 | 1,000 | — | — |
| 2016-03-09 | $16.00 | $44.46 | 600 | — | — |
| 2016-03-08 | $16.03 | $44.55 | 1,000 | — | — |
| 2016-03-07 | $16.00 | $44.46 | 700 | — | — |
| 2016-03-04 | $15.98 | $44.41 | 800 | — | — |
| 2016-03-03 | $15.55 | $43.21 | 2,200 | — | — |
| 2016-03-02 | $15.42 | $42.85 | 1,400 | — | — |
| 2016-03-01 | $15.70 | $43.63 | 1,100 | — | — |
| 2016-02-29 | $15.30 | $42.52 | 200 | — | — |
| 2016-02-26 | $15.12 | $42.02 | 500 | — | — |
| 2016-02-25 | $15.33 | $42.60 | 2,900 | — | — |
| 2016-02-24 | $14.93 | $41.49 | 6,400 | — | — |
| 2016-02-23 | $15.00 | $41.68 | 27,200 | — | — |
| 2016-02-22 | $14.92 | $41.46 | 7,600 | — | — |
| 2016-02-19 | $14.91 | $41.43 | 2,500 | — | — |
| 2016-02-18 | $14.89 | $41.38 | 192,700 | — | — |
| 2016-02-17 | $15.00 | $41.68 | 13,400 | — | — |
| 2016-02-16 | $14.89 | $41.38 | 200 | — | — |
| 2016-02-12 | $14.61 | $40.60 | 500 | — | — |
| 2016-02-11 | $14.89 | $41.38 | 1,400 | — | — |
| 2016-02-10 | $14.71 | $40.88 | 700 | — | — |
| 2016-02-09 | $14.42 | $40.07 | 700 | — | — |
| 2016-02-08 | $14.38 | $39.96 | 600 | — | — |
| 2016-02-05 | $14.57 | $40.49 | 1,400 | — | — |
| 2016-02-04 | $14.90 | $41.41 | 400 | — | — |
| 2016-02-03 | $14.66 | $40.74 | 2,400 | — | — |
| 2016-02-02 | $14.99 | $41.66 | 100 | — | — |
| 2016-02-01 | $14.75 | $40.99 | 1,500 | — | — |
| 2016-01-29 | $14.49 | $40.27 | 24,100 | — | — |
| 2016-01-28 | $14.76 | $41.02 | 2,600 | — | — |
| 2016-01-27 | $14.40 | $40.02 | 3,000 | — | — |
| 2016-01-26 | $14.41 | $40.04 | 1,800 | — | — |
| 2016-01-25 | $14.56 | $40.46 | 700 | — | — |
| 2016-01-22 | $14.52 | $40.35 | 400 | — | — |
| 2016-01-21 | $14.24 | $39.57 | 6,300 | — | — |
| 2016-01-20 | $14.25 | $39.60 | 1,100 | — | — |
| 2016-01-19 | $14.90 | $41.01 | 0 | — | — |
| 2016-01-15 | $14.90 | $41.01 | 0 | — | — |
| 2016-01-14 | $14.90 | $41.01 | 700 | — | — |
| 2016-01-13 | $14.85 | $40.87 | 7,300 | — | — |
| 2016-01-12 | $14.79 | $40.70 | 800 | — | — |
| 2016-01-11 | $14.80 | $40.73 | 700 | — | — |
| 2016-01-08 | $14.94 | $41.12 | 900 | — | — |
| 2016-01-07 | $15.28 | $42.05 | 700 | — | — |
| 2016-01-06 | $15.90 | $43.76 | 200 | — | — |
| 2016-01-05 | $16.00 | $44.03 | 1,200 | — | — |
| 2016-01-04 | $16.00 | $44.03 | 100 | — | — |