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
- 1992-05-13 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 | $27.65 | $36.20 | 178,000 | — | — |
| 2016-12-29 | $28.20 | $36.92 | 185,200 | — | — |
| 2016-12-28 | $28.25 | $36.98 | 142,400 | — | — |
| 2016-12-27 | $28.65 | $37.50 | 153,600 | — | — |
| 2016-12-23 | $28.55 | $37.37 | 119,700 | — | — |
| 2016-12-22 | $28.50 | $37.31 | 153,700 | — | — |
| 2016-12-21 | $28.75 | $37.64 | 340,800 | — | — |
| 2016-12-20 | $29.25 | $38.29 | 429,700 | — | — |
| 2016-12-19 | $29.20 | $38.22 | 477,400 | — | — |
| 2016-12-16 | $29.75 | $38.94 | 644,300 | — | — |
| 2016-12-15 | $30.40 | $39.80 | 454,700 | — | — |
| 2016-12-14 | $30.10 | $39.40 | 385,600 | — | — |
| 2016-12-13 | $30.90 | $40.45 | 390,800 | — | — |
| 2016-12-12 | $31.20 | $40.84 | 363,900 | — | — |
| 2016-12-09 | $32.45 | $42.48 | 388,000 | — | — |
| 2016-12-08 | $33.50 | $43.85 | 331,700 | — | — |
| 2016-12-07 | $33.00 | $43.20 | 324,200 | — | — |
| 2016-12-06 | $31.50 | $41.24 | 284,200 | — | — |
| 2016-12-05 | $31.20 | $40.84 | 281,100 | — | — |
| 2016-12-02 | $30.85 | $40.38 | 300,000 | — | — |
| 2016-12-01 | $31.10 | $40.71 | 329,800 | — | — |
| 2016-11-30 | $30.45 | $39.86 | 352,500 | — | — |
| 2016-11-29 | $30.30 | $39.66 | 274,900 | — | — |
| 2016-11-28 | $30.05 | $39.34 | 279,900 | — | — |
| 2016-11-25 | $30.20 | $39.53 | 123,000 | — | — |
| 2016-11-23 | $30.35 | $39.73 | 312,700 | — | — |
| 2016-11-22 | $29.20 | $38.22 | 170,000 | — | — |
| 2016-11-21 | $28.60 | $37.44 | 322,600 | — | — |
| 2016-11-18 | $28.85 | $37.77 | 501,000 | — | — |
| 2016-11-17 | $28.20 | $36.92 | 578,400 | — | — |
| 2016-11-16 | $28.80 | $37.70 | 416,100 | — | — |
| 2016-11-15 | $29.45 | $38.55 | 352,400 | — | — |
| 2016-11-14 | $29.30 | $38.36 | 438,400 | — | — |
| 2016-11-11 | $28.15 | $36.85 | 413,300 | — | — |
| 2016-11-10 | $27.45 | $35.93 | 628,600 | — | — |
| 2016-11-09 | $25.60 | $33.41 | 326,000 | — | — |
| 2016-11-08 | $24.20 | $31.58 | 285,300 | — | — |
| 2016-11-07 | $23.70 | $30.93 | 290,800 | — | — |
| 2016-11-04 | $22.40 | $29.23 | 508,500 | — | — |
| 2016-11-03 | $21.95 | $28.64 | 300,000 | — | — |
| 2016-11-02 | $20.20 | $26.36 | 182,200 | — | — |
| 2016-11-01 | $19.70 | $25.71 | 201,900 | — | — |
| 2016-10-31 | $19.90 | $25.97 | 228,100 | — | — |
| 2016-10-28 | $19.45 | $25.38 | 244,200 | — | — |
| 2016-10-27 | $20.45 | $26.69 | 130,400 | — | — |
| 2016-10-26 | $20.20 | $26.36 | 237,600 | — | — |
| 2016-10-25 | $19.60 | $25.58 | 78,600 | — | — |
| 2016-10-24 | $19.85 | $25.90 | 87,700 | — | — |
| 2016-10-21 | $19.35 | $25.25 | 205,700 | — | — |
| 2016-10-20 | $19.10 | $24.92 | 161,900 | — | — |
| 2016-10-19 | $19.60 | $25.58 | 65,400 | — | — |
| 2016-10-18 | $19.50 | $25.45 | 77,100 | — | — |
| 2016-10-17 | $19.40 | $25.32 | 105,900 | — | — |
| 2016-10-14 | $19.58 | $25.55 | 117,200 | — | — |
| 2016-10-13 | $19.96 | $26.05 | 133,100 | — | — |
| 2016-10-12 | $20.39 | $26.61 | 102,700 | — | — |
| 2016-10-11 | $20.52 | $26.78 | 90,000 | — | — |
| 2016-10-10 | $20.88 | $27.25 | 125,400 | — | — |
| 2016-10-07 | $20.57 | $26.84 | 180,400 | — | — |
| 2016-10-06 | $20.56 | $26.83 | 161,300 | — | — |
| 2016-10-05 | $20.92 | $27.30 | 328,700 | — | — |
| 2016-10-04 | $19.86 | $25.92 | 287,600 | — | — |
| 2016-10-03 | $19.31 | $25.20 | 247,100 | — | — |
| 2016-09-30 | $19.02 | $24.82 | 228,900 | — | — |
| 2016-09-29 | $18.67 | $24.36 | 131,300 | — | — |
| 2016-09-28 | $19.01 | $24.81 | 136,500 | — | — |
| 2016-09-27 | $18.70 | $24.40 | 133,900 | — | — |
| 2016-09-26 | $18.81 | $24.55 | 107,900 | — | — |
| 2016-09-23 | $19.12 | $24.95 | 154,200 | — | — |
| 2016-09-22 | $19.30 | $25.19 | 257,600 | — | — |
| 2016-09-21 | $18.99 | $24.78 | 274,100 | — | — |
| 2016-09-20 | $18.80 | $24.53 | 201,100 | — | — |
| 2016-09-19 | $19.46 | $25.39 | 179,400 | — | — |
| 2016-09-16 | $18.89 | $24.65 | 437,800 | — | — |
| 2016-09-15 | $19.49 | $25.43 | 239,200 | — | — |
| 2016-09-14 | $19.20 | $25.06 | 222,700 | — | — |
| 2016-09-13 | $18.71 | $24.42 | 164,900 | — | — |
| 2016-09-12 | $19.03 | $24.83 | 166,300 | — | — |
| 2016-09-09 | $18.64 | $24.32 | 207,100 | — | — |
| 2016-09-08 | $19.55 | $25.51 | 157,800 | — | — |
| 2016-09-07 | $19.03 | $24.83 | 159,300 | — | — |
| 2016-09-06 | $18.67 | $24.36 | 90,500 | — | — |
| 2016-09-02 | $18.70 | $24.40 | 133,500 | — | — |
| 2016-09-01 | $18.47 | $24.10 | 146,800 | — | — |
| 2016-08-31 | $18.31 | $23.89 | 118,400 | — | — |
| 2016-08-30 | $18.39 | $24.00 | 82,000 | — | — |
| 2016-08-29 | $17.92 | $23.38 | 84,200 | — | — |
| 2016-08-26 | $17.87 | $23.32 | 122,800 | — | — |
| 2016-08-25 | $18.02 | $23.52 | 120,600 | — | — |
| 2016-08-24 | $18.39 | $24.00 | 111,100 | — | — |
| 2016-08-23 | $18.53 | $24.18 | 121,700 | — | — |
| 2016-08-22 | $17.97 | $23.45 | 112,700 | — | — |
| 2016-08-19 | $18.08 | $23.59 | 145,600 | — | — |
| 2016-08-18 | $17.92 | $23.38 | 117,300 | — | — |
| 2016-08-17 | $17.39 | $22.69 | 79,100 | — | — |
| 2016-08-16 | $17.39 | $22.69 | 89,300 | — | — |
| 2016-08-15 | $17.43 | $22.75 | 66,900 | — | — |
| 2016-08-12 | $17.30 | $22.58 | 110,600 | — | — |
| 2016-08-11 | $17.70 | $23.10 | 137,300 | — | — |
| 2016-08-10 | $17.54 | $22.89 | 74,100 | — | — |
| 2016-08-09 | $17.84 | $23.28 | 98,200 | — | — |
| 2016-08-08 | $18.29 | $23.76 | 84,800 | — | — |
| 2016-08-05 | $18.70 | $24.30 | 161,800 | — | — |
| 2016-08-04 | $17.55 | $22.80 | 120,800 | — | — |
| 2016-08-03 | $17.88 | $23.23 | 183,800 | — | — |
| 2016-08-02 | $17.41 | $22.62 | 185,700 | — | — |
| 2016-08-01 | $18.02 | $23.41 | 201,600 | — | — |
| 2016-07-29 | $18.71 | $24.31 | 221,900 | — | — |
| 2016-07-28 | $17.94 | $23.31 | 307,900 | — | — |
| 2016-07-27 | $17.78 | $23.10 | 128,600 | — | — |
| 2016-07-26 | $17.72 | $23.02 | 103,600 | — | — |
| 2016-07-25 | $17.56 | $22.81 | 124,800 | — | — |
| 2016-07-22 | $18.21 | $23.66 | 205,300 | — | — |
| 2016-07-21 | $17.50 | $22.74 | 119,600 | — | — |
| 2016-07-20 | $17.53 | $22.78 | 152,700 | — | — |
| 2016-07-19 | $17.51 | $22.75 | 128,600 | — | — |
| 2016-07-18 | $17.93 | $23.30 | 95,100 | — | — |
| 2016-07-15 | $17.92 | $23.28 | 105,400 | — | — |
| 2016-07-14 | $17.81 | $23.14 | 205,800 | — | — |
| 2016-07-13 | $17.86 | $23.20 | 163,900 | — | — |
| 2016-07-12 | $17.58 | $22.84 | 162,500 | — | — |
| 2016-07-11 | $17.17 | $22.31 | 246,700 | — | — |
| 2016-07-08 | $16.82 | $21.85 | 118,700 | — | — |
| 2016-07-07 | $16.04 | $20.84 | 110,900 | — | — |
| 2016-07-06 | $15.92 | $20.68 | 166,000 | — | — |
| 2016-07-05 | $15.77 | $20.49 | 149,400 | — | — |
| 2016-07-01 | $16.67 | $21.66 | 202,100 | — | — |
| 2016-06-30 | $16.25 | $21.11 | 230,700 | — | — |
| 2016-06-29 | $16.03 | $20.83 | 241,400 | — | — |
| 2016-06-28 | $15.28 | $19.85 | 416,800 | — | — |
| 2016-06-27 | $14.96 | $19.44 | 336,300 | — | — |
| 2016-06-24 | $16.07 | $20.88 | 628,000 | — | — |
| 2016-06-23 | $16.78 | $21.80 | 224,100 | — | — |
| 2016-06-22 | $16.34 | $21.23 | 114,900 | — | — |
| 2016-06-21 | $16.35 | $21.24 | 181,900 | — | — |
| 2016-06-20 | $16.99 | $22.07 | 224,400 | — | — |
| 2016-06-17 | $16.58 | $21.54 | 421,300 | — | — |
| 2016-06-16 | $16.46 | $21.39 | 130,700 | — | — |
| 2016-06-15 | $16.57 | $21.53 | 138,400 | — | — |
| 2016-06-14 | $16.48 | $21.41 | 221,000 | — | — |
| 2016-06-13 | $16.73 | $21.74 | 191,800 | — | — |
| 2016-06-10 | $16.89 | $21.94 | 266,100 | — | — |
| 2016-06-09 | $16.91 | $21.97 | 202,100 | — | — |
| 2016-06-08 | $17.60 | $22.87 | 98,000 | — | — |
| 2016-06-07 | $17.59 | $22.85 | 111,400 | — | — |
| 2016-06-06 | $17.59 | $22.85 | 281,100 | — | — |
| 2016-06-03 | $17.19 | $22.33 | 164,000 | — | — |
| 2016-06-02 | $17.27 | $22.44 | 138,800 | — | — |
| 2016-06-01 | $17.27 | $22.44 | 152,000 | — | — |
| 2016-05-31 | $17.23 | $22.39 | 226,600 | — | — |
| 2016-05-27 | $17.13 | $22.26 | 173,200 | — | — |
| 2016-05-26 | $16.96 | $22.04 | 101,900 | — | — |
| 2016-05-25 | $17.14 | $22.27 | 153,100 | — | — |
| 2016-05-24 | $16.75 | $21.76 | 213,500 | — | — |
| 2016-05-23 | $16.35 | $21.24 | 199,500 | — | — |
| 2016-05-20 | $16.51 | $21.45 | 198,200 | — | — |
| 2016-05-19 | $16.26 | $21.13 | 293,600 | — | — |
| 2016-05-18 | $15.85 | $20.59 | 299,700 | — | — |
| 2016-05-17 | $16.17 | $21.01 | 429,500 | — | — |
| 2016-05-16 | $16.05 | $20.85 | 236,200 | — | — |
| 2016-05-13 | $16.36 | $21.26 | 208,100 | — | — |
| 2016-05-12 | $16.80 | $21.83 | 289,900 | — | — |
| 2016-05-11 | $17.46 | $22.69 | 214,100 | — | — |
| 2016-05-10 | $18.06 | $23.46 | 285,200 | — | — |
| 2016-05-09 | $17.25 | $22.41 | 348,400 | — | — |
| 2016-05-06 | $17.08 | $22.19 | 272,800 | — | — |
| 2016-05-05 | $16.72 | $21.62 | 306,100 | — | — |
| 2016-05-04 | $16.95 | $21.92 | 372,900 | — | — |
| 2016-05-03 | $17.64 | $22.81 | 408,700 | — | — |
| 2016-05-02 | $17.84 | $23.07 | 613,000 | — | — |
| 2016-04-29 | $19.09 | $24.68 | 601,500 | — | — |
| 2016-04-28 | $20.83 | $26.93 | 388,600 | — | — |
| 2016-04-27 | $22.28 | $28.81 | 281,800 | — | — |
| 2016-04-26 | $21.92 | $28.34 | 168,700 | — | — |
| 2016-04-25 | $21.23 | $27.45 | 222,200 | — | — |
| 2016-04-22 | $21.71 | $28.07 | 215,700 | — | — |
| 2016-04-21 | $21.25 | $27.48 | 282,100 | — | — |
| 2016-04-20 | $21.83 | $28.23 | 208,000 | — | — |
| 2016-04-19 | $21.36 | $27.62 | 131,600 | — | — |
| 2016-04-18 | $20.95 | $27.09 | 128,400 | — | — |
| 2016-04-15 | $21.05 | $27.22 | 137,400 | — | — |
| 2016-04-14 | $20.95 | $27.09 | 152,800 | — | — |
| 2016-04-13 | $21.14 | $27.33 | 267,200 | — | — |
| 2016-04-12 | $20.21 | $26.13 | 225,800 | — | — |
| 2016-04-11 | $20.00 | $25.86 | 255,500 | — | — |
| 2016-04-08 | $20.32 | $26.27 | 224,400 | — | — |
| 2016-04-07 | $19.96 | $25.81 | 557,400 | — | — |
| 2016-04-06 | $20.12 | $26.02 | 283,000 | — | — |
| 2016-04-05 | $20.19 | $26.11 | 309,200 | — | — |
| 2016-04-04 | $20.69 | $26.75 | 300,600 | — | — |
| 2016-04-01 | $20.96 | $27.10 | 314,600 | — | — |
| 2016-03-31 | $21.59 | $27.92 | 505,800 | — | — |
| 2016-03-30 | $22.19 | $28.69 | 367,000 | — | — |
| 2016-03-29 | $22.90 | $29.61 | 246,100 | — | — |
| 2016-03-28 | $22.19 | $28.69 | 172,200 | — | — |
| 2016-03-24 | $22.88 | $29.58 | 152,500 | — | — |
| 2016-03-23 | $22.61 | $29.24 | 276,600 | — | — |
| 2016-03-22 | $23.17 | $29.96 | 122,100 | — | — |
| 2016-03-21 | $23.46 | $30.33 | 207,300 | — | — |
| 2016-03-18 | $23.43 | $30.30 | 504,000 | — | — |
| 2016-03-17 | $22.80 | $29.48 | 299,800 | — | — |
| 2016-03-16 | $21.94 | $28.37 | 220,000 | — | — |
| 2016-03-15 | $21.74 | $28.11 | 230,600 | — | — |
| 2016-03-14 | $22.50 | $29.09 | 246,300 | — | — |
| 2016-03-11 | $22.53 | $29.13 | 236,400 | — | — |
| 2016-03-10 | $21.63 | $27.97 | 286,900 | — | — |
| 2016-03-09 | $21.39 | $27.66 | 238,800 | — | — |
| 2016-03-08 | $21.25 | $27.48 | 303,500 | — | — |
| 2016-03-07 | $22.59 | $29.21 | 406,600 | — | — |
| 2016-03-04 | $22.21 | $28.72 | 313,700 | — | — |
| 2016-03-03 | $22.08 | $28.55 | 343,000 | — | — |
| 2016-03-02 | $21.56 | $27.88 | 465,900 | — | — |
| 2016-03-01 | $21.25 | $27.48 | 439,800 | — | — |
| 2016-02-29 | $19.57 | $25.30 | 226,600 | — | — |
| 2016-02-26 | $20.07 | $25.95 | 207,200 | — | — |
| 2016-02-25 | $19.49 | $25.20 | 182,200 | — | — |
| 2016-02-24 | $19.70 | $25.47 | 200,000 | — | — |
| 2016-02-23 | $19.90 | $25.73 | 250,500 | — | — |
| 2016-02-22 | $20.43 | $26.42 | 355,900 | — | — |
| 2016-02-19 | $19.49 | $25.20 | 186,600 | — | — |
| 2016-02-18 | $19.87 | $25.69 | 314,400 | — | — |
| 2016-02-17 | $19.62 | $25.37 | 298,100 | — | — |
| 2016-02-16 | $19.81 | $25.62 | 400,600 | — | — |
| 2016-02-12 | $19.27 | $24.92 | 272,100 | — | — |
| 2016-02-11 | $18.56 | $24.00 | 250,900 | — | — |
| 2016-02-10 | $19.10 | $24.70 | 316,700 | — | — |
| 2016-02-09 | $19.50 | $25.21 | 322,000 | — | — |
| 2016-02-08 | $18.66 | $24.13 | 457,100 | — | — |
| 2016-02-05 | $18.39 | $23.68 | 359,200 | — | — |
| 2016-02-04 | $18.47 | $23.78 | 672,700 | — | — |
| 2016-02-03 | $17.63 | $22.70 | 1,067,700 | — | — |
| 2016-02-02 | $21.01 | $27.05 | 429,500 | — | — |
| 2016-02-01 | $20.91 | $26.92 | 269,700 | — | — |
| 2016-01-29 | $20.53 | $26.43 | 259,200 | — | — |
| 2016-01-28 | $19.35 | $24.91 | 204,900 | — | — |
| 2016-01-27 | $19.77 | $25.45 | 228,700 | — | — |
| 2016-01-26 | $20.29 | $26.12 | 270,100 | — | — |
| 2016-01-25 | $18.37 | $23.65 | 275,300 | — | — |
| 2016-01-22 | $18.99 | $24.45 | 300,200 | — | — |
| 2016-01-21 | $18.36 | $23.64 | 255,600 | — | — |
| 2016-01-20 | $17.72 | $22.81 | 326,900 | — | — |
| 2016-01-19 | $17.67 | $22.75 | 271,400 | — | — |
| 2016-01-15 | $18.02 | $23.20 | 256,700 | — | — |
| 2016-01-14 | $17.91 | $23.06 | 432,300 | — | — |
| 2016-01-13 | $17.74 | $22.84 | 344,700 | — | — |
| 2016-01-12 | $18.58 | $23.92 | 227,400 | — | — |
| 2016-01-11 | $18.70 | $24.07 | 230,700 | — | — |
| 2016-01-08 | $18.67 | $24.04 | 566,400 | — | — |
| 2016-01-07 | $19.28 | $24.82 | 544,200 | — | — |
| 2016-01-06 | $20.70 | $26.65 | 359,700 | — | — |
| 2016-01-05 | $21.14 | $27.22 | 201,200 | — | — |
| 2016-01-04 | $20.90 | $26.91 | 310,500 | — | — |