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
- 1994-10-31 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 | $21.87 | $63.84 | 147,700 | — | — |
| 2016-12-29 | $21.91 | $63.95 | 243,500 | — | — |
| 2016-12-28 | $21.86 | $63.81 | 176,200 | — | — |
| 2016-12-27 | $21.62 | $63.11 | 110,900 | — | — |
| 2016-12-23 | $21.54 | $62.87 | 130,200 | — | — |
| 2016-12-22 | $21.61 | $63.08 | 210,300 | — | — |
| 2016-12-21 | $21.56 | $62.93 | 224,500 | — | — |
| 2016-12-20 | $21.88 | $63.86 | 253,200 | — | — |
| 2016-12-19 | $21.79 | $63.60 | 199,200 | — | — |
| 2016-12-16 | $22.12 | $64.56 | 370,000 | — | — |
| 2016-12-15 | $22.61 | $65.99 | 336,400 | — | — |
| 2016-12-14 | $22.74 | $66.37 | 215,500 | — | — |
| 2016-12-13 | $23.26 | $67.89 | 316,300 | — | — |
| 2016-12-12 | $23.09 | $67.40 | 204,000 | — | — |
| 2016-12-09 | $23.48 | $68.53 | 613,200 | — | — |
| 2016-12-08 | $22.70 | $66.26 | 298,600 | — | — |
| 2016-12-07 | $22.47 | $65.59 | 383,300 | — | — |
| 2016-12-06 | $21.90 | $63.92 | 537,800 | — | — |
| 2016-12-05 | $21.63 | $63.13 | 537,500 | — | — |
| 2016-12-02 | $21.07 | $61.50 | 800,900 | — | — |
| 2016-12-01 | $21.22 | $61.94 | 417,000 | — | — |
| 2016-11-30 | $21.66 | $63.22 | 595,900 | — | — |
| 2016-11-29 | $21.74 | $63.46 | 410,800 | — | — |
| 2016-11-28 | $21.86 | $63.81 | 428,300 | — | — |
| 2016-11-25 | $22.20 | $64.80 | 71,000 | — | — |
| 2016-11-23 | $22.32 | $65.15 | 268,500 | — | — |
| 2016-11-22 | $22.46 | $65.56 | 279,900 | — | — |
| 2016-11-21 | $22.44 | $65.50 | 278,200 | — | — |
| 2016-11-18 | $22.25 | $64.94 | 275,300 | — | — |
| 2016-11-17 | $22.50 | $65.67 | 450,300 | — | — |
| 2016-11-16 | $22.38 | $65.32 | 475,400 | — | — |
| 2016-11-15 | $22.53 | $65.76 | 470,600 | — | — |
| 2016-11-14 | $22.43 | $65.47 | 640,600 | — | — |
| 2016-11-11 | $22.27 | $65.00 | 595,100 | — | — |
| 2016-11-10 | $22.63 | $66.05 | 620,900 | — | — |
| 2016-11-09 | $22.57 | $65.88 | 355,300 | — | — |
| 2016-11-08 | $23.00 | $67.13 | 243,200 | — | — |
| 2016-11-07 | $22.85 | $66.70 | 322,200 | — | — |
| 2016-11-04 | $22.50 | $65.67 | 428,300 | — | — |
| 2016-11-03 | $22.63 | $66.05 | 649,900 | — | — |
| 2016-11-02 | $22.43 | $65.47 | 334,100 | — | — |
| 2016-11-01 | $22.35 | $65.24 | 223,900 | — | — |
| 2016-10-31 | $22.85 | $66.70 | 342,200 | — | — |
| 2016-10-28 | $22.26 | $64.97 | 145,300 | — | — |
| 2016-10-27 | $22.06 | $64.39 | 278,200 | — | — |
| 2016-10-26 | $21.86 | $63.81 | 391,400 | — | — |
| 2016-10-25 | $21.99 | $64.19 | 293,000 | — | — |
| 2016-10-24 | $21.66 | $63.22 | 202,700 | — | — |
| 2016-10-21 | $21.55 | $62.90 | 232,400 | — | — |
| 2016-10-20 | $21.23 | $61.97 | 202,400 | — | — |
| 2016-10-19 | $21.13 | $61.68 | 168,100 | — | — |
| 2016-10-18 | $21.03 | $61.38 | 593,500 | — | — |
| 2016-10-17 | $20.54 | $59.95 | 208,700 | — | — |
| 2016-10-14 | $20.52 | $59.89 | 152,100 | — | — |
| 2016-10-13 | $20.62 | $60.19 | 281,400 | — | — |
| 2016-10-12 | $20.59 | $60.10 | 145,900 | — | — |
| 2016-10-11 | $20.75 | $60.57 | 187,700 | — | — |
| 2016-10-10 | $20.70 | $60.42 | 174,600 | — | — |
| 2016-10-07 | $20.52 | $59.89 | 208,500 | — | — |
| 2016-10-06 | $20.60 | $60.13 | 209,400 | — | — |
| 2016-10-05 | $20.63 | $60.22 | 168,200 | — | — |
| 2016-10-04 | $20.62 | $60.19 | 390,700 | — | — |
| 2016-10-03 | $20.76 | $60.60 | 170,600 | — | — |
| 2016-09-30 | $20.69 | $60.39 | 234,700 | — | — |
| 2016-09-29 | $20.57 | $60.04 | 520,300 | — | — |
| 2016-09-28 | $20.84 | $60.83 | 586,700 | — | — |
| 2016-09-27 | $20.70 | $60.42 | 249,900 | — | — |
| 2016-09-26 | $20.74 | $60.54 | 284,000 | — | — |
| 2016-09-23 | $20.86 | $60.89 | 195,900 | — | — |
| 2016-09-22 | $21.02 | $61.35 | 209,300 | — | — |
| 2016-09-21 | $20.99 | $61.27 | 379,000 | — | — |
| 2016-09-20 | $20.70 | $60.42 | 375,700 | — | — |
| 2016-09-19 | $20.63 | $60.22 | 278,100 | — | — |
| 2016-09-16 | $20.44 | $59.66 | 307,200 | — | — |
| 2016-09-15 | $20.68 | $60.36 | 343,900 | — | — |
| 2016-09-14 | $20.44 | $59.66 | 363,000 | — | — |
| 2016-09-13 | $20.44 | $59.66 | 438,700 | — | — |
| 2016-09-12 | $20.82 | $60.77 | 387,400 | — | — |
| 2016-09-09 | $20.82 | $60.77 | 483,700 | — | — |
| 2016-09-08 | $21.34 | $62.29 | 298,300 | — | — |
| 2016-09-07 | $21.51 | $62.78 | 626,400 | — | — |
| 2016-09-06 | $21.79 | $63.60 | 584,600 | — | — |
| 2016-09-02 | $21.61 | $63.08 | 941,600 | — | — |
| 2016-09-01 | $21.18 | $61.82 | 602,000 | — | — |
| 2016-08-31 | $21.17 | $61.79 | 574,100 | — | — |
| 2016-08-30 | $21.37 | $62.38 | 629,400 | — | — |
| 2016-08-29 | $21.36 | $62.35 | 411,100 | — | — |
| 2016-08-26 | $21.43 | $62.55 | 429,300 | — | — |
| 2016-08-25 | $21.55 | $62.90 | 243,300 | — | — |
| 2016-08-24 | $21.54 | $62.87 | 332,400 | — | — |
| 2016-08-23 | $21.54 | $62.87 | 479,400 | — | — |
| 2016-08-22 | $21.70 | $63.34 | 529,200 | — | — |
| 2016-08-19 | $21.98 | $64.16 | 241,800 | — | — |
| 2016-08-18 | $22.12 | $64.56 | 207,400 | — | — |
| 2016-08-17 | $22.14 | $64.62 | 308,400 | — | — |
| 2016-08-16 | $22.29 | $65.06 | 684,900 | — | — |
| 2016-08-15 | $22.51 | $65.70 | 599,900 | — | — |
| 2016-08-12 | $22.09 | $64.48 | 363,200 | — | — |
| 2016-08-11 | $21.97 | $64.13 | 347,900 | — | — |
| 2016-08-10 | $21.58 | $62.99 | 525,900 | — | — |
| 2016-08-09 | $21.40 | $62.46 | 700,700 | — | — |
| 2016-08-08 | $21.51 | $62.78 | 518,900 | — | — |
| 2016-08-05 | $21.27 | $62.08 | 791,500 | — | — |
| 2016-08-04 | $20.87 | $60.92 | 331,200 | — | — |
| 2016-08-03 | $20.90 | $61.00 | 338,800 | — | — |
| 2016-08-02 | $20.59 | $60.10 | 535,200 | — | — |
| 2016-08-01 | $20.62 | $60.19 | 393,900 | — | — |
| 2016-07-29 | $20.57 | $60.04 | 363,200 | — | — |
| 2016-07-28 | $20.23 | $59.05 | 470,400 | — | — |
| 2016-07-27 | $20.42 | $59.60 | 559,900 | — | — |
| 2016-07-26 | $20.61 | $60.16 | 241,200 | — | — |
| 2016-07-25 | $20.54 | $59.95 | 277,400 | — | — |
| 2016-07-22 | $20.69 | $60.39 | 267,900 | — | — |
| 2016-07-21 | $20.59 | $60.10 | 206,200 | — | — |
| 2016-07-20 | $20.74 | $60.54 | 880,900 | — | — |
| 2016-07-19 | $20.52 | $59.89 | 382,200 | — | — |
| 2016-07-18 | $20.52 | $59.89 | 340,800 | — | — |
| 2016-07-15 | $20.32 | $59.31 | 318,300 | — | — |
| 2016-07-14 | $20.22 | $59.02 | 291,400 | — | — |
| 2016-07-13 | $19.96 | $58.26 | 469,000 | — | — |
| 2016-07-12 | $19.86 | $57.97 | 421,800 | — | — |
| 2016-07-11 | $19.61 | $57.24 | 379,000 | — | — |
| 2016-07-08 | $19.49 | $56.89 | 310,100 | — | — |
| 2016-07-07 | $19.18 | $55.98 | 275,400 | — | — |
| 2016-07-06 | $19.19 | $56.01 | 261,300 | — | — |
| 2016-07-05 | $19.18 | $55.98 | 381,000 | — | — |
| 2016-07-01 | $19.36 | $56.51 | 336,400 | — | — |
| 2016-06-30 | $19.37 | $56.54 | 288,800 | — | — |
| 2016-06-29 | $19.11 | $55.78 | 636,600 | — | — |
| 2016-06-28 | $18.61 | $54.32 | 390,200 | — | — |
| 2016-06-27 | $17.99 | $52.51 | 399,900 | — | — |
| 2016-06-24 | $18.34 | $53.53 | 514,000 | — | — |
| 2016-06-23 | $19.27 | $56.25 | 252,100 | — | — |
| 2016-06-22 | $18.98 | $55.40 | 380,400 | — | — |
| 2016-06-21 | $18.90 | $55.17 | 506,000 | — | — |
| 2016-06-20 | $18.95 | $55.31 | 277,100 | — | — |
| 2016-06-17 | $18.84 | $54.99 | 526,400 | — | — |
| 2016-06-16 | $18.62 | $54.35 | 571,300 | — | — |
| 2016-06-15 | $18.53 | $54.09 | 731,600 | — | — |
| 2016-06-14 | $18.24 | $53.24 | 631,100 | — | — |
| 2016-06-13 | $18.45 | $53.85 | 833,400 | — | — |
| 2016-06-10 | $18.54 | $54.12 | 436,500 | — | — |
| 2016-06-09 | $18.79 | $54.84 | 427,000 | — | — |
| 2016-06-08 | $18.85 | $55.02 | 332,000 | — | — |
| 2016-06-07 | $18.82 | $54.93 | 391,300 | — | — |
| 2016-06-06 | $18.61 | $54.32 | 299,600 | — | — |
| 2016-06-03 | $18.51 | $54.03 | 350,100 | — | — |
| 2016-06-02 | $18.37 | $53.62 | 618,000 | — | — |
| 2016-06-01 | $18.08 | $52.77 | 378,900 | — | — |
| 2016-05-31 | $18.05 | $52.69 | 652,200 | — | — |
| 2016-05-27 | $18.17 | $53.04 | 278,600 | — | — |
| 2016-05-26 | $18.29 | $53.39 | 444,000 | — | — |
| 2016-05-25 | $18.40 | $53.71 | 294,700 | — | — |
| 2016-05-24 | $18.29 | $53.39 | 423,800 | — | — |
| 2016-05-23 | $18.24 | $53.24 | 341,800 | — | — |
| 2016-05-20 | $18.42 | $53.77 | 318,400 | — | — |
| 2016-05-19 | $18.49 | $53.97 | 673,100 | — | — |
| 2016-05-18 | $18.47 | $53.91 | 924,800 | — | — |
| 2016-05-17 | $18.52 | $54.06 | 510,900 | — | — |
| 2016-05-16 | $18.42 | $53.77 | 413,200 | — | — |
| 2016-05-13 | $18.41 | $53.74 | 642,500 | — | — |
| 2016-05-12 | $18.55 | $54.14 | 370,700 | — | — |
| 2016-05-11 | $18.74 | $54.70 | 252,200 | — | — |
| 2016-05-10 | $18.81 | $54.90 | 294,500 | — | — |
| 2016-05-09 | $18.70 | $54.58 | 380,700 | — | — |
| 2016-05-06 | $18.97 | $55.37 | 278,500 | — | — |
| 2016-05-05 | $18.71 | $54.61 | 314,600 | — | — |
| 2016-05-04 | $18.70 | $54.58 | 425,200 | — | — |
| 2016-05-03 | $18.73 | $54.67 | 654,100 | — | — |
| 2016-05-02 | $19.01 | $55.49 | 298,200 | — | — |
| 2016-04-29 | $19.40 | $56.63 | 326,200 | — | — |
| 2016-04-28 | $19.34 | $56.45 | 604,300 | — | — |
| 2016-04-27 | $19.37 | $56.54 | 498,600 | — | — |
| 2016-04-26 | $19.28 | $56.28 | 265,000 | — | — |
| 2016-04-25 | $19.14 | $55.87 | 298,200 | — | — |
| 2016-04-22 | $19.14 | $55.87 | 385,400 | — | — |
| 2016-04-21 | $19.27 | $56.25 | 618,500 | — | — |
| 2016-04-20 | $19.54 | $57.03 | 468,500 | — | — |
| 2016-04-19 | $19.63 | $57.30 | 968,200 | — | — |
| 2016-04-18 | $20.19 | $55.88 | 357,600 | — | — |
| 2016-04-15 | $20.24 | $56.01 | 429,500 | — | — |
| 2016-04-14 | $19.96 | $55.24 | 401,000 | — | — |
| 2016-04-13 | $20.10 | $55.63 | 503,200 | — | — |
| 2016-04-12 | $19.95 | $55.21 | 349,000 | — | — |
| 2016-04-11 | $19.66 | $54.41 | 339,100 | — | — |
| 2016-04-08 | $19.44 | $53.80 | 474,500 | — | — |
| 2016-04-07 | $19.11 | $52.89 | 455,700 | — | — |
| 2016-04-06 | $19.32 | $53.47 | 961,800 | — | — |
| 2016-04-05 | $19.19 | $53.11 | 388,900 | — | — |
| 2016-04-04 | $19.44 | $53.80 | 288,300 | — | — |
| 2016-04-01 | $19.66 | $54.41 | 424,400 | — | — |
| 2016-03-31 | $19.35 | $53.55 | 326,800 | — | — |
| 2016-03-30 | $19.46 | $53.86 | 344,200 | — | — |
| 2016-03-29 | $19.28 | $53.36 | 561,300 | — | — |
| 2016-03-28 | $19.04 | $52.69 | 233,000 | — | — |
| 2016-03-24 | $18.84 | $52.14 | 575,000 | — | — |
| 2016-03-23 | $19.04 | $52.69 | 425,100 | — | — |
| 2016-03-22 | $19.63 | $54.33 | 285,300 | — | — |
| 2016-03-21 | $19.59 | $54.21 | 327,400 | — | — |
| 2016-03-18 | $19.74 | $54.63 | 411,900 | — | — |
| 2016-03-17 | $19.43 | $53.77 | 314,000 | — | — |
| 2016-03-16 | $18.83 | $52.11 | 175,200 | — | — |
| 2016-03-15 | $18.58 | $51.42 | 156,900 | — | — |
| 2016-03-14 | $18.75 | $51.89 | 147,700 | — | — |
| 2016-03-11 | $18.85 | $52.17 | 187,600 | — | — |
| 2016-03-10 | $18.53 | $51.28 | 276,000 | — | — |
| 2016-03-09 | $18.56 | $51.36 | 169,800 | — | — |
| 2016-03-08 | $18.41 | $50.95 | 185,000 | — | — |
| 2016-03-07 | $18.62 | $51.53 | 259,600 | — | — |
| 2016-03-04 | $18.49 | $51.17 | 339,300 | — | — |
| 2016-03-03 | $18.61 | $51.50 | 189,700 | — | — |
| 2016-03-02 | $18.24 | $50.48 | 324,800 | — | — |
| 2016-03-01 | $17.78 | $49.21 | 285,600 | — | — |
| 2016-02-29 | $17.19 | $47.57 | 279,800 | — | — |
| 2016-02-26 | $17.25 | $47.74 | 347,300 | — | — |
| 2016-02-25 | $17.11 | $47.35 | 991,700 | — | — |
| 2016-02-24 | $17.10 | $47.32 | 651,000 | — | — |
| 2016-02-23 | $17.31 | $47.90 | 267,700 | — | — |
| 2016-02-22 | $17.70 | $48.98 | 295,300 | — | — |
| 2016-02-19 | $17.48 | $48.38 | 281,100 | — | — |
| 2016-02-18 | $17.69 | $48.96 | 389,100 | — | — |
| 2016-02-17 | $17.78 | $49.21 | 310,500 | — | — |
| 2016-02-16 | $17.21 | $47.63 | 308,100 | — | — |
| 2016-02-12 | $17.19 | $47.57 | 221,100 | — | — |
| 2016-02-11 | $16.47 | $45.58 | 377,900 | — | — |
| 2016-02-10 | $16.78 | $46.44 | 384,400 | — | — |
| 2016-02-09 | $16.64 | $46.05 | 472,700 | — | — |
| 2016-02-08 | $16.91 | $46.80 | 302,500 | — | — |
| 2016-02-05 | $17.07 | $47.24 | 295,600 | — | — |
| 2016-02-04 | $17.06 | $47.21 | 530,300 | — | — |
| 2016-02-03 | $16.77 | $46.41 | 384,600 | — | — |
| 2016-02-02 | $16.56 | $45.83 | 934,200 | — | — |
| 2016-02-01 | $17.40 | $48.15 | 642,600 | — | — |
| 2016-01-29 | $17.29 | $47.85 | 545,400 | — | — |
| 2016-01-28 | $16.89 | $46.74 | 534,900 | — | — |
| 2016-01-27 | $16.58 | $45.88 | 605,400 | — | — |
| 2016-01-26 | $16.76 | $46.38 | 336,100 | — | — |
| 2016-01-25 | $16.54 | $45.77 | 202,300 | — | — |
| 2016-01-22 | $17.00 | $47.05 | 303,300 | — | — |
| 2016-01-21 | $16.49 | $45.64 | 537,000 | — | — |
| 2016-01-20 | $16.11 | $44.58 | 549,600 | — | — |
| 2016-01-19 | $16.09 | $44.53 | 914,300 | — | — |
| 2016-01-15 | $15.98 | $44.22 | 458,900 | — | — |
| 2016-01-14 | $16.82 | $46.55 | 674,100 | — | — |
| 2016-01-13 | $16.73 | $46.30 | 420,800 | — | — |
| 2016-01-12 | $16.78 | $46.44 | 269,400 | — | — |
| 2016-01-11 | $16.72 | $46.27 | 282,100 | — | — |
| 2016-01-08 | $16.74 | $46.33 | 334,100 | — | — |
| 2016-01-07 | $17.03 | $47.13 | 354,200 | — | — |
| 2016-01-06 | $17.37 | $48.07 | 222,300 | — | — |
| 2016-01-05 | $17.62 | $48.76 | 691,300 | — | — |
| 2016-01-04 | $17.34 | $47.99 | 273,700 | — | — |