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
- 1990-03-26 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 | $25.52 | $34.82 | 540,100 | — | — |
| 2016-12-29 | $25.30 | $34.52 | 625,800 | — | — |
| 2016-12-28 | $25.61 | $34.95 | 548,100 | — | — |
| 2016-12-27 | $25.57 | $34.89 | 794,900 | — | — |
| 2016-12-23 | $25.83 | $35.25 | 532,300 | — | — |
| 2016-12-22 | $25.83 | $35.25 | 689,000 | — | — |
| 2016-12-21 | $25.86 | $35.29 | 435,600 | — | — |
| 2016-12-20 | $25.76 | $35.15 | 729,300 | — | — |
| 2016-12-19 | $25.42 | $34.69 | 811,300 | — | — |
| 2016-12-16 | $25.91 | $35.36 | 1,731,800 | — | — |
| 2016-12-15 | $26.01 | $35.49 | 3,557,900 | — | — |
| 2016-12-14 | $24.93 | $34.02 | 1,550,200 | — | — |
| 2016-12-13 | $24.45 | $33.36 | 2,684,800 | — | — |
| 2016-12-12 | $24.31 | $33.17 | 1,549,600 | — | — |
| 2016-12-09 | $24.90 | $33.98 | 1,588,900 | — | — |
| 2016-12-08 | $25.47 | $34.76 | 1,084,900 | — | — |
| 2016-12-07 | $25.49 | $34.78 | 1,933,200 | — | — |
| 2016-12-06 | $25.13 | $34.29 | 1,383,800 | — | — |
| 2016-12-05 | $25.12 | $34.28 | 1,455,800 | — | — |
| 2016-12-02 | $24.68 | $33.68 | 2,033,200 | — | — |
| 2016-12-01 | $24.53 | $33.47 | 2,154,500 | — | — |
| 2016-11-30 | $25.78 | $34.91 | 1,652,300 | — | — |
| 2016-11-29 | $25.98 | $35.18 | 2,165,100 | — | — |
| 2016-11-28 | $26.11 | $35.35 | 1,517,100 | — | — |
| 2016-11-25 | $27.25 | $36.90 | 945,700 | — | — |
| 2016-11-23 | $26.57 | $35.98 | 1,758,600 | — | — |
| 2016-11-22 | $27.29 | $36.95 | 3,659,500 | — | — |
| 2016-11-21 | $28.69 | $38.85 | 4,120,000 | — | — |
| 2016-11-18 | $30.15 | $40.82 | 1,962,300 | — | — |
| 2016-11-17 | $29.58 | $40.05 | 1,177,700 | — | — |
| 2016-11-16 | $29.70 | $40.21 | 1,216,300 | — | — |
| 2016-11-15 | $29.74 | $40.27 | 1,624,900 | — | — |
| 2016-11-14 | $29.38 | $39.78 | 1,263,900 | — | — |
| 2016-11-11 | $28.98 | $39.24 | 1,804,800 | — | — |
| 2016-11-10 | $27.81 | $37.66 | 2,104,400 | — | — |
| 2016-11-09 | $28.87 | $39.09 | 925,100 | — | — |
| 2016-11-08 | $29.00 | $39.27 | 1,457,100 | — | — |
| 2016-11-07 | $28.48 | $38.56 | 1,253,600 | — | — |
| 2016-11-04 | $27.69 | $37.49 | 1,901,000 | — | — |
| 2016-11-03 | $27.55 | $37.30 | 1,385,500 | — | — |
| 2016-11-02 | $28.10 | $38.05 | 1,627,500 | — | — |
| 2016-11-01 | $28.25 | $38.25 | 1,837,800 | — | — |
| 2016-10-31 | $28.72 | $38.89 | 1,382,700 | — | — |
| 2016-10-28 | $28.59 | $38.71 | 1,401,200 | — | — |
| 2016-10-27 | $28.22 | $38.21 | 790,900 | — | — |
| 2016-10-26 | $28.36 | $38.40 | 1,168,900 | — | — |
| 2016-10-25 | $28.71 | $38.87 | 1,759,400 | — | — |
| 2016-10-24 | $28.45 | $38.52 | 1,721,600 | — | — |
| 2016-10-21 | $28.43 | $38.49 | 2,159,600 | — | — |
| 2016-10-20 | $28.38 | $38.43 | 2,399,400 | — | — |
| 2016-10-19 | $27.73 | $37.55 | 1,257,800 | — | — |
| 2016-10-18 | $26.82 | $36.31 | 1,516,400 | — | — |
| 2016-10-17 | $27.14 | $36.75 | 1,937,300 | — | — |
| 2016-10-14 | $26.69 | $36.14 | 1,400,700 | — | — |
| 2016-10-13 | $26.16 | $35.42 | 985,200 | — | — |
| 2016-10-12 | $26.47 | $35.84 | 1,279,300 | — | — |
| 2016-10-11 | $26.00 | $35.20 | 1,697,800 | — | — |
| 2016-10-10 | $25.89 | $35.06 | 1,156,700 | — | — |
| 2016-10-07 | $26.29 | $35.60 | 2,142,700 | — | — |
| 2016-10-06 | $25.56 | $34.61 | 1,783,000 | — | — |
| 2016-10-05 | $25.15 | $34.05 | 1,839,300 | — | — |
| 2016-10-04 | $24.98 | $33.82 | 1,940,900 | — | — |
| 2016-10-03 | $24.66 | $33.39 | 1,064,700 | — | — |
| 2016-09-30 | $24.38 | $33.01 | 1,561,700 | — | — |
| 2016-09-29 | $24.83 | $33.62 | 1,207,100 | — | — |
| 2016-09-28 | $24.78 | $33.55 | 881,500 | — | — |
| 2016-09-27 | $24.72 | $33.47 | 776,600 | — | — |
| 2016-09-26 | $24.59 | $33.30 | 711,400 | — | — |
| 2016-09-23 | $24.75 | $33.51 | 748,400 | — | — |
| 2016-09-22 | $24.64 | $33.36 | 1,370,800 | — | — |
| 2016-09-21 | $24.21 | $32.78 | 1,148,400 | — | — |
| 2016-09-20 | $24.15 | $32.70 | 1,632,700 | — | — |
| 2016-09-19 | $24.09 | $32.62 | 1,089,700 | — | — |
| 2016-09-16 | $24.39 | $33.02 | 1,479,100 | — | — |
| 2016-09-15 | $23.80 | $32.23 | 986,900 | — | — |
| 2016-09-14 | $23.52 | $31.85 | 1,005,200 | — | — |
| 2016-09-13 | $23.23 | $31.45 | 1,149,200 | — | — |
| 2016-09-12 | $23.73 | $32.13 | 1,623,900 | — | — |
| 2016-09-09 | $23.06 | $31.22 | 1,698,100 | — | — |
| 2016-09-08 | $23.76 | $32.17 | 1,497,700 | — | — |
| 2016-09-07 | $24.20 | $32.77 | 2,706,700 | — | — |
| 2016-09-06 | $23.65 | $32.02 | 703,300 | — | — |
| 2016-09-02 | $23.50 | $31.82 | 1,155,700 | — | — |
| 2016-09-01 | $23.10 | $31.28 | 1,406,600 | — | — |
| 2016-08-31 | $22.83 | $30.91 | 2,455,000 | — | — |
| 2016-08-30 | $22.59 | $30.59 | 777,800 | — | — |
| 2016-08-29 | $22.92 | $31.03 | 893,000 | — | — |
| 2016-08-26 | $22.76 | $30.82 | 825,800 | — | — |
| 2016-08-25 | $22.82 | $30.90 | 896,400 | — | — |
| 2016-08-24 | $22.95 | $31.07 | 1,468,500 | — | — |
| 2016-08-23 | $23.00 | $31.14 | 914,600 | — | — |
| 2016-08-22 | $22.94 | $31.06 | 579,500 | — | — |
| 2016-08-19 | $23.02 | $31.17 | 812,800 | — | — |
| 2016-08-18 | $22.74 | $30.79 | 1,019,400 | — | — |
| 2016-08-17 | $22.50 | $30.47 | 812,400 | — | — |
| 2016-08-16 | $22.67 | $30.70 | 1,450,900 | — | — |
| 2016-08-15 | $22.82 | $30.90 | 1,292,100 | — | — |
| 2016-08-12 | $22.20 | $30.06 | 915,700 | — | — |
| 2016-08-11 | $22.10 | $29.92 | 1,573,100 | — | — |
| 2016-08-10 | $21.88 | $29.63 | 1,068,700 | — | — |
| 2016-08-09 | $21.72 | $29.41 | 690,900 | — | — |
| 2016-08-08 | $21.48 | $29.08 | 788,000 | — | — |
| 2016-08-05 | $21.58 | $28.95 | 1,127,800 | — | — |
| 2016-08-04 | $21.57 | $28.94 | 1,006,800 | — | — |
| 2016-08-03 | $21.40 | $28.71 | 1,830,400 | — | — |
| 2016-08-02 | $21.15 | $28.37 | 1,900,500 | — | — |
| 2016-08-01 | $21.11 | $28.32 | 1,590,900 | — | — |
| 2016-07-29 | $20.90 | $28.04 | 1,512,200 | — | — |
| 2016-07-28 | $20.52 | $27.53 | 2,250,800 | — | — |
| 2016-07-27 | $20.95 | $28.10 | 1,266,400 | — | — |
| 2016-07-26 | $21.11 | $28.32 | 1,615,300 | — | — |
| 2016-07-25 | $20.99 | $28.16 | 2,301,500 | — | — |
| 2016-07-22 | $20.59 | $27.62 | 947,500 | — | — |
| 2016-07-21 | $20.41 | $27.38 | 1,022,100 | — | — |
| 2016-07-20 | $20.24 | $27.15 | 1,592,000 | — | — |
| 2016-07-19 | $19.98 | $26.80 | 1,033,200 | — | — |
| 2016-07-18 | $19.62 | $26.32 | 950,900 | — | — |
| 2016-07-15 | $19.25 | $25.82 | 825,700 | — | — |
| 2016-07-14 | $19.48 | $26.13 | 601,100 | — | — |
| 2016-07-13 | $19.37 | $25.98 | 697,400 | — | — |
| 2016-07-12 | $19.35 | $25.96 | 1,004,600 | — | — |
| 2016-07-11 | $19.12 | $25.65 | 707,300 | — | — |
| 2016-07-08 | $18.63 | $24.99 | 513,100 | — | — |
| 2016-07-07 | $18.26 | $24.50 | 525,400 | — | — |
| 2016-07-06 | $18.22 | $24.44 | 465,000 | — | — |
| 2016-07-05 | $18.19 | $24.40 | 1,174,800 | — | — |
| 2016-07-01 | $18.91 | $25.37 | 438,400 | — | — |
| 2016-06-30 | $18.74 | $25.14 | 1,039,300 | — | — |
| 2016-06-29 | $18.20 | $24.41 | 819,600 | — | — |
| 2016-06-28 | $18.00 | $24.15 | 1,091,000 | — | — |
| 2016-06-27 | $18.25 | $24.48 | 898,500 | — | — |
| 2016-06-24 | $18.89 | $25.34 | 3,984,500 | — | — |
| 2016-06-23 | $19.48 | $26.13 | 574,900 | — | — |
| 2016-06-22 | $19.39 | $26.01 | 1,246,100 | — | — |
| 2016-06-21 | $19.64 | $26.35 | 975,800 | — | — |
| 2016-06-20 | $19.14 | $25.68 | 619,500 | — | — |
| 2016-06-17 | $18.99 | $25.47 | 917,700 | — | — |
| 2016-06-16 | $18.74 | $25.14 | 613,300 | — | — |
| 2016-06-15 | $19.03 | $25.53 | 719,600 | — | — |
| 2016-06-14 | $18.74 | $25.14 | 865,300 | — | — |
| 2016-06-13 | $18.99 | $25.47 | 894,400 | — | — |
| 2016-06-10 | $19.23 | $25.80 | 877,200 | — | — |
| 2016-06-09 | $19.44 | $26.08 | 765,300 | — | — |
| 2016-06-08 | $19.50 | $26.16 | 1,483,300 | — | — |
| 2016-06-07 | $19.58 | $26.27 | 1,535,000 | — | — |
| 2016-06-06 | $19.34 | $25.68 | 949,100 | — | — |
| 2016-06-03 | $19.25 | $25.56 | 588,500 | — | — |
| 2016-06-02 | $19.06 | $25.30 | 761,900 | — | — |
| 2016-06-01 | $19.06 | $25.30 | 1,539,500 | — | — |
| 2016-05-31 | $18.96 | $25.17 | 2,546,100 | — | — |
| 2016-05-27 | $18.52 | $24.59 | 1,119,600 | — | — |
| 2016-05-26 | $18.46 | $24.51 | 1,073,900 | — | — |
| 2016-05-25 | $17.79 | $23.62 | 553,700 | — | — |
| 2016-05-24 | $17.31 | $22.98 | 702,400 | — | — |
| 2016-05-23 | $17.10 | $22.70 | 292,400 | — | — |
| 2016-05-20 | $17.06 | $22.65 | 459,700 | — | — |
| 2016-05-19 | $17.17 | $22.79 | 647,600 | — | — |
| 2016-05-18 | $17.25 | $22.90 | 363,600 | — | — |
| 2016-05-17 | $17.10 | $22.70 | 453,600 | — | — |
| 2016-05-16 | $17.03 | $22.61 | 324,800 | — | — |
| 2016-05-13 | $16.93 | $22.48 | 167,500 | — | — |
| 2016-05-12 | $17.00 | $22.57 | 244,000 | — | — |
| 2016-05-11 | $17.01 | $22.58 | 351,800 | — | — |
| 2016-05-10 | $17.39 | $23.09 | 276,000 | — | — |
| 2016-05-09 | $17.17 | $22.79 | 458,600 | — | — |
| 2016-05-06 | $17.42 | $23.13 | 509,900 | — | — |
| 2016-05-05 | $17.38 | $23.07 | 618,300 | — | — |
| 2016-05-04 | $17.57 | $23.33 | 671,900 | — | — |
| 2016-05-03 | $17.25 | $22.90 | 660,000 | — | — |
| 2016-05-02 | $17.47 | $23.19 | 461,800 | — | — |
| 2016-04-29 | $17.34 | $23.02 | 975,400 | — | — |
| 2016-04-28 | $17.54 | $23.29 | 394,800 | — | — |
| 2016-04-27 | $17.91 | $23.78 | 604,300 | — | — |
| 2016-04-26 | $18.15 | $24.10 | 390,000 | — | — |
| 2016-04-25 | $18.12 | $24.06 | 517,200 | — | — |
| 2016-04-22 | $17.94 | $23.82 | 642,800 | — | — |
| 2016-04-21 | $17.84 | $23.68 | 608,700 | — | — |
| 2016-04-20 | $17.94 | $23.82 | 460,300 | — | — |
| 2016-04-19 | $17.96 | $23.84 | 1,335,300 | — | — |
| 2016-04-18 | $17.62 | $23.39 | 595,100 | — | — |
| 2016-04-15 | $17.87 | $23.72 | 425,800 | — | — |
| 2016-04-14 | $17.89 | $23.75 | 426,300 | — | — |
| 2016-04-13 | $18.28 | $24.27 | 714,600 | — | — |
| 2016-04-12 | $17.79 | $23.62 | 475,600 | — | — |
| 2016-04-11 | $17.47 | $23.19 | 657,400 | — | — |
| 2016-04-08 | $17.69 | $23.49 | 697,800 | — | — |
| 2016-04-07 | $17.49 | $23.22 | 869,400 | — | — |
| 2016-04-06 | $17.67 | $23.46 | 543,000 | — | — |
| 2016-04-05 | $17.65 | $23.43 | 724,200 | — | — |
| 2016-04-04 | $17.87 | $23.72 | 1,071,900 | — | — |
| 2016-04-01 | $18.49 | $24.55 | 760,300 | — | — |
| 2016-03-31 | $18.25 | $24.23 | 724,400 | — | — |
| 2016-03-30 | $17.90 | $23.76 | 891,800 | — | — |
| 2016-03-29 | $17.64 | $23.42 | 772,300 | — | — |
| 2016-03-28 | $17.94 | $23.55 | 648,200 | — | — |
| 2016-03-24 | $17.59 | $23.09 | 548,600 | — | — |
| 2016-03-23 | $17.42 | $22.87 | 375,900 | — | — |
| 2016-03-22 | $17.83 | $23.41 | 445,300 | — | — |
| 2016-03-21 | $17.81 | $23.38 | 380,000 | — | — |
| 2016-03-18 | $17.96 | $23.58 | 705,500 | — | — |
| 2016-03-17 | $17.77 | $23.33 | 1,401,600 | — | — |
| 2016-03-16 | $17.01 | $22.33 | 1,429,900 | — | — |
| 2016-03-15 | $15.90 | $20.87 | 321,200 | — | — |
| 2016-03-14 | $16.17 | $21.23 | 275,100 | — | — |
| 2016-03-11 | $16.19 | $21.25 | 472,600 | — | — |
| 2016-03-10 | $15.69 | $20.60 | 259,000 | — | — |
| 2016-03-09 | $15.75 | $20.68 | 381,000 | — | — |
| 2016-03-08 | $15.91 | $20.89 | 244,300 | — | — |
| 2016-03-07 | $16.19 | $21.25 | 548,000 | — | — |
| 2016-03-04 | $15.79 | $20.73 | 514,100 | — | — |
| 2016-03-03 | $15.76 | $20.69 | 401,400 | — | — |
| 2016-03-02 | $15.38 | $20.19 | 304,500 | — | — |
| 2016-03-01 | $15.31 | $20.10 | 347,100 | — | — |
| 2016-02-29 | $14.78 | $19.40 | 480,300 | — | — |
| 2016-02-26 | $14.94 | $19.61 | 506,100 | — | — |
| 2016-02-25 | $14.66 | $19.25 | 312,600 | — | — |
| 2016-02-24 | $14.30 | $18.77 | 499,800 | — | — |
| 2016-02-23 | $14.36 | $18.85 | 648,900 | — | — |
| 2016-02-22 | $14.69 | $19.28 | 455,300 | — | — |
| 2016-02-19 | $14.27 | $18.73 | 564,000 | — | — |
| 2016-02-18 | $14.27 | $18.73 | 446,600 | — | — |
| 2016-02-17 | $14.09 | $18.50 | 578,300 | — | — |
| 2016-02-16 | $13.70 | $17.99 | 307,400 | — | — |
| 2016-02-12 | $13.22 | $17.36 | 375,100 | — | — |
| 2016-02-11 | $12.71 | $16.69 | 787,500 | — | — |
| 2016-02-10 | $12.99 | $17.05 | 777,400 | — | — |
| 2016-02-09 | $13.04 | $17.12 | 997,700 | — | — |
| 2016-02-08 | $13.20 | $17.33 | 888,500 | — | — |
| 2016-02-05 | $13.76 | $18.06 | 577,700 | — | — |
| 2016-02-04 | $13.84 | $18.17 | 546,300 | — | — |
| 2016-02-03 | $13.78 | $18.09 | 669,600 | — | — |
| 2016-02-02 | $13.87 | $18.21 | 621,900 | — | — |
| 2016-02-01 | $14.26 | $18.72 | 770,700 | — | — |
| 2016-01-29 | $14.47 | $19.00 | 744,000 | — | — |
| 2016-01-28 | $14.05 | $18.44 | 404,200 | — | — |
| 2016-01-27 | $14.19 | $18.63 | 441,300 | — | — |
| 2016-01-26 | $14.21 | $18.65 | 306,300 | — | — |
| 2016-01-25 | $13.93 | $18.29 | 402,500 | — | — |
| 2016-01-22 | $14.61 | $19.18 | 466,500 | — | — |
| 2016-01-21 | $14.36 | $18.85 | 519,800 | — | — |
| 2016-01-20 | $14.23 | $18.68 | 815,500 | — | — |
| 2016-01-19 | $14.24 | $18.69 | 590,600 | — | — |
| 2016-01-15 | $14.37 | $18.86 | 1,262,800 | — | — |
| 2016-01-14 | $14.82 | $19.46 | 950,600 | — | — |
| 2016-01-13 | $14.93 | $19.60 | 1,317,900 | — | — |
| 2016-01-12 | $15.24 | $20.01 | 1,336,400 | — | — |
| 2016-01-11 | $15.25 | $20.02 | 792,500 | — | — |
| 2016-01-08 | $15.00 | $19.69 | 932,900 | — | — |
| 2016-01-07 | $15.01 | $19.70 | 721,400 | — | — |
| 2016-01-06 | $15.60 | $20.48 | 747,700 | — | — |
| 2016-01-05 | $15.86 | $20.82 | 568,900 | — | — |
| 2016-01-04 | $16.16 | $21.21 | 400,000 | — | — |