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
- 1994-04-18 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 | $26.59 | $42.10 | 37,900 | — | — |
| 2016-12-29 | $26.23 | $41.53 | 292,000 | — | — |
| 2016-12-28 | $26.14 | $41.39 | 24,700 | — | — |
| 2016-12-27 | $26.00 | $41.17 | 27,800 | — | — |
| 2016-12-23 | $26.02 | $41.20 | 39,900 | — | — |
| 2016-12-22 | $26.02 | $41.20 | 42,900 | — | — |
| 2016-12-21 | $26.00 | $41.17 | 40,000 | — | — |
| 2016-12-20 | $25.78 | $40.82 | 73,600 | — | — |
| 2016-12-19 | $24.46 | $38.73 | 36,900 | — | — |
| 2016-12-16 | $24.33 | $38.52 | 81,000 | — | — |
| 2016-12-15 | $24.60 | $38.95 | 42,400 | — | — |
| 2016-12-14 | $24.66 | $39.05 | 35,500 | — | — |
| 2016-12-13 | $24.65 | $39.03 | 63,200 | — | — |
| 2016-12-12 | $24.13 | $38.21 | 35,800 | — | — |
| 2016-12-09 | $24.88 | $39.40 | 51,400 | — | — |
| 2016-12-08 | $24.03 | $38.05 | 46,800 | — | — |
| 2016-12-07 | $23.32 | $36.93 | 32,700 | — | — |
| 2016-12-06 | $23.35 | $36.97 | 49,600 | — | — |
| 2016-12-05 | $23.05 | $36.50 | 86,300 | — | — |
| 2016-12-02 | $22.92 | $36.29 | 20,900 | — | — |
| 2016-12-01 | $23.47 | $37.16 | 54,600 | — | — |
| 2016-11-30 | $22.85 | $36.18 | 67,400 | — | — |
| 2016-11-29 | $22.40 | $35.47 | 56,600 | — | — |
| 2016-11-28 | $22.25 | $35.23 | 78,700 | — | — |
| 2016-11-25 | $22.47 | $35.58 | 9,700 | — | — |
| 2016-11-23 | $22.25 | $35.23 | 38,400 | — | — |
| 2016-11-22 | $22.01 | $34.85 | 32,600 | — | — |
| 2016-11-21 | $21.48 | $34.01 | 44,600 | — | — |
| 2016-11-18 | $21.16 | $33.50 | 86,000 | — | — |
| 2016-11-17 | $20.70 | $32.78 | 26,300 | — | — |
| 2016-11-16 | $20.36 | $32.24 | 73,000 | — | — |
| 2016-11-15 | $20.32 | $32.17 | 52,500 | — | — |
| 2016-11-14 | $20.51 | $32.48 | 54,400 | — | — |
| 2016-11-11 | $20.26 | $32.08 | 90,600 | — | — |
| 2016-11-10 | $19.60 | $31.03 | 52,700 | — | — |
| 2016-11-09 | $19.30 | $30.56 | 52,700 | — | — |
| 2016-11-08 | $18.85 | $29.85 | 27,200 | — | — |
| 2016-11-07 | $18.09 | $28.64 | 66,700 | — | — |
| 2016-11-04 | $17.44 | $27.61 | 67,000 | — | — |
| 2016-11-03 | $17.44 | $27.61 | 29,700 | — | — |
| 2016-11-02 | $17.34 | $27.46 | 14,400 | — | — |
| 2016-11-01 | $17.65 | $27.95 | 12,300 | — | — |
| 2016-10-31 | $17.86 | $28.09 | 25,900 | — | — |
| 2016-10-28 | $17.84 | $28.06 | 23,600 | — | — |
| 2016-10-27 | $18.20 | $28.62 | 12,300 | — | — |
| 2016-10-26 | $18.36 | $28.88 | 18,600 | — | — |
| 2016-10-25 | $18.32 | $28.81 | 144,300 | — | — |
| 2016-10-24 | $18.05 | $28.39 | 86,800 | — | — |
| 2016-10-21 | $18.29 | $28.77 | 20,800 | — | — |
| 2016-10-20 | $18.40 | $28.94 | 21,400 | — | — |
| 2016-10-19 | $18.38 | $28.91 | 11,200 | — | — |
| 2016-10-18 | $18.33 | $28.83 | 41,700 | — | — |
| 2016-10-17 | $18.45 | $29.02 | 45,600 | — | — |
| 2016-10-14 | $18.33 | $28.83 | 44,800 | — | — |
| 2016-10-13 | $18.38 | $28.91 | 9,600 | — | — |
| 2016-10-12 | $18.84 | $29.63 | 4,300 | — | — |
| 2016-10-11 | $18.72 | $29.44 | 12,000 | — | — |
| 2016-10-10 | $19.07 | $29.99 | 8,300 | — | — |
| 2016-10-07 | $18.88 | $29.69 | 18,300 | — | — |
| 2016-10-06 | $18.68 | $29.38 | 5,800 | — | — |
| 2016-10-05 | $18.66 | $29.35 | 76,500 | — | — |
| 2016-10-04 | $18.32 | $28.81 | 88,000 | — | — |
| 2016-10-03 | $18.29 | $28.77 | 10,600 | — | — |
| 2016-09-30 | $18.76 | $29.51 | 19,400 | — | — |
| 2016-09-29 | $18.21 | $28.64 | 10,700 | — | — |
| 2016-09-28 | $18.43 | $28.99 | 18,700 | — | — |
| 2016-09-27 | $18.24 | $28.69 | 12,200 | — | — |
| 2016-09-26 | $18.07 | $28.42 | 19,700 | — | — |
| 2016-09-23 | $18.63 | $29.30 | 9,800 | — | — |
| 2016-09-22 | $18.74 | $29.47 | 26,200 | — | — |
| 2016-09-21 | $18.67 | $29.36 | 11,400 | — | — |
| 2016-09-20 | $18.52 | $29.13 | 12,800 | — | — |
| 2016-09-19 | $18.54 | $29.16 | 21,300 | — | — |
| 2016-09-16 | $18.39 | $28.92 | 54,800 | — | — |
| 2016-09-15 | $18.13 | $28.51 | 13,000 | — | — |
| 2016-09-14 | $17.96 | $28.25 | 16,500 | — | — |
| 2016-09-13 | $17.91 | $28.17 | 27,300 | — | — |
| 2016-09-12 | $18.17 | $28.58 | 22,000 | — | — |
| 2016-09-09 | $18.30 | $28.78 | 55,900 | — | — |
| 2016-09-08 | $18.41 | $28.95 | 27,000 | — | — |
| 2016-09-07 | $18.22 | $28.66 | 27,300 | — | — |
| 2016-09-06 | $17.99 | $28.29 | 76,100 | — | — |
| 2016-09-02 | $18.30 | $28.78 | 29,300 | — | — |
| 2016-09-01 | $18.08 | $28.44 | 23,100 | — | — |
| 2016-08-31 | $18.23 | $28.67 | 30,100 | — | — |
| 2016-08-30 | $18.21 | $28.64 | 34,800 | — | — |
| 2016-08-29 | $18.15 | $28.55 | 8,300 | — | — |
| 2016-08-26 | $18.13 | $28.51 | 5,900 | — | — |
| 2016-08-25 | $18.21 | $28.64 | 19,000 | — | — |
| 2016-08-24 | $18.03 | $28.36 | 28,000 | — | — |
| 2016-08-23 | $17.84 | $28.06 | 21,500 | — | — |
| 2016-08-22 | $17.90 | $28.15 | 15,900 | — | — |
| 2016-08-19 | $17.88 | $28.12 | 19,800 | — | — |
| 2016-08-18 | $18.01 | $28.33 | 24,100 | — | — |
| 2016-08-17 | $17.92 | $28.18 | 9,600 | — | — |
| 2016-08-16 | $17.97 | $28.26 | 18,300 | — | — |
| 2016-08-15 | $17.88 | $28.12 | 19,400 | — | — |
| 2016-08-12 | $17.92 | $28.18 | 47,800 | — | — |
| 2016-08-11 | $18.16 | $28.56 | 18,500 | — | — |
| 2016-08-10 | $18.06 | $28.40 | 20,600 | — | — |
| 2016-08-09 | $18.06 | $28.40 | 25,200 | — | — |
| 2016-08-08 | $17.95 | $28.23 | 26,100 | — | — |
| 2016-08-05 | $18.14 | $28.53 | 18,000 | — | — |
| 2016-08-04 | $17.60 | $27.68 | 16,900 | — | — |
| 2016-08-03 | $17.49 | $27.51 | 23,100 | — | — |
| 2016-08-02 | $17.51 | $27.54 | 46,300 | — | — |
| 2016-08-01 | $18.21 | $28.45 | 35,200 | — | — |
| 2016-07-29 | $17.88 | $27.94 | 48,400 | — | — |
| 2016-07-28 | $17.76 | $27.75 | 31,900 | — | — |
| 2016-07-27 | $17.70 | $27.65 | 21,700 | — | — |
| 2016-07-26 | $17.65 | $27.58 | 25,300 | — | — |
| 2016-07-25 | $17.61 | $27.51 | 24,600 | — | — |
| 2016-07-22 | $17.54 | $27.40 | 15,200 | — | — |
| 2016-07-21 | $17.40 | $27.19 | 21,900 | — | — |
| 2016-07-20 | $17.37 | $27.14 | 23,000 | — | — |
| 2016-07-19 | $17.25 | $26.95 | 10,300 | — | — |
| 2016-07-18 | $17.25 | $26.95 | 37,100 | — | — |
| 2016-07-15 | $17.21 | $26.89 | 34,900 | — | — |
| 2016-07-14 | $17.12 | $26.75 | 15,400 | — | — |
| 2016-07-13 | $17.17 | $26.83 | 21,600 | — | — |
| 2016-07-12 | $16.97 | $26.51 | 28,500 | — | — |
| 2016-07-11 | $16.70 | $26.09 | 23,900 | — | — |
| 2016-07-08 | $16.38 | $25.59 | 25,400 | — | — |
| 2016-07-07 | $15.78 | $24.65 | 86,500 | — | — |
| 2016-07-06 | $15.89 | $24.83 | 23,300 | — | — |
| 2016-07-05 | $15.78 | $24.65 | 40,900 | — | — |
| 2016-07-01 | $16.47 | $25.73 | 14,500 | — | — |
| 2016-06-30 | $16.69 | $26.08 | 20,200 | — | — |
| 2016-06-29 | $16.60 | $25.94 | 26,400 | — | — |
| 2016-06-28 | $16.36 | $25.56 | 46,600 | — | — |
| 2016-06-27 | $16.39 | $25.61 | 30,400 | — | — |
| 2016-06-24 | $16.99 | $26.55 | 51,300 | — | — |
| 2016-06-23 | $17.70 | $27.65 | 26,400 | — | — |
| 2016-06-22 | $17.45 | $27.26 | 19,400 | — | — |
| 2016-06-21 | $17.45 | $27.26 | 15,300 | — | — |
| 2016-06-20 | $17.49 | $27.33 | 12,900 | — | — |
| 2016-06-17 | $17.20 | $26.87 | 64,700 | — | — |
| 2016-06-16 | $17.16 | $26.81 | 15,100 | — | — |
| 2016-06-15 | $17.08 | $26.69 | 13,500 | — | — |
| 2016-06-14 | $17.48 | $27.31 | 13,600 | — | — |
| 2016-06-13 | $17.65 | $27.58 | 34,800 | — | — |
| 2016-06-10 | $17.00 | $26.56 | 31,200 | — | — |
| 2016-06-09 | $17.05 | $26.64 | 32,600 | — | — |
| 2016-06-08 | $16.96 | $26.50 | 23,200 | — | — |
| 2016-06-07 | $16.95 | $26.48 | 10,400 | — | — |
| 2016-06-06 | $17.17 | $26.83 | 20,700 | — | — |
| 2016-06-03 | $16.92 | $26.44 | 19,900 | — | — |
| 2016-06-02 | $17.34 | $27.09 | 13,400 | — | — |
| 2016-06-01 | $17.34 | $27.09 | 19,300 | — | — |
| 2016-05-31 | $17.27 | $26.98 | 12,100 | — | — |
| 2016-05-27 | $17.39 | $27.17 | 7,500 | — | — |
| 2016-05-26 | $17.41 | $27.20 | 12,100 | — | — |
| 2016-05-25 | $17.40 | $27.19 | 10,000 | — | — |
| 2016-05-24 | $17.59 | $27.48 | 15,400 | — | — |
| 2016-05-23 | $17.24 | $26.94 | 35,800 | — | — |
| 2016-05-20 | $17.08 | $26.69 | 25,900 | — | — |
| 2016-05-19 | $17.11 | $26.73 | 35,600 | — | — |
| 2016-05-18 | $16.91 | $26.42 | 65,700 | — | — |
| 2016-05-17 | $16.57 | $25.89 | 73,000 | — | — |
| 2016-05-16 | $17.15 | $26.80 | 20,400 | — | — |
| 2016-05-13 | $16.91 | $26.42 | 20,200 | — | — |
| 2016-05-12 | $17.18 | $26.84 | 17,900 | — | — |
| 2016-05-11 | $17.01 | $26.58 | 29,700 | — | — |
| 2016-05-10 | $17.18 | $26.84 | 30,400 | — | — |
| 2016-05-09 | $16.80 | $26.25 | 32,800 | — | — |
| 2016-05-06 | $16.75 | $26.17 | 42,700 | — | — |
| 2016-05-05 | $16.65 | $26.01 | 47,300 | — | — |
| 2016-05-04 | $16.50 | $25.78 | 115,400 | — | — |
| 2016-05-03 | $16.57 | $25.89 | 90,500 | — | — |
| 2016-05-02 | $17.13 | $26.58 | 71,100 | — | — |
| 2016-04-29 | $17.61 | $27.32 | 55,000 | — | — |
| 2016-04-28 | $17.64 | $27.37 | 66,700 | — | — |
| 2016-04-27 | $17.79 | $27.60 | 51,900 | — | — |
| 2016-04-26 | $18.18 | $28.21 | 42,100 | — | — |
| 2016-04-25 | $18.40 | $28.55 | 20,700 | — | — |
| 2016-04-22 | $18.72 | $29.04 | 35,800 | — | — |
| 2016-04-21 | $18.47 | $28.66 | 80,400 | — | — |
| 2016-04-20 | $18.65 | $28.93 | 50,700 | — | — |
| 2016-04-19 | $18.41 | $28.56 | 52,900 | — | — |
| 2016-04-18 | $18.39 | $28.53 | 41,900 | — | — |
| 2016-04-15 | $18.38 | $28.52 | 31,200 | — | — |
| 2016-04-14 | $18.00 | $27.93 | 59,100 | — | — |
| 2016-04-13 | $18.10 | $28.08 | 29,300 | — | — |
| 2016-04-12 | $17.49 | $27.13 | 19,600 | — | — |
| 2016-04-11 | $17.01 | $26.39 | 26,100 | — | — |
| 2016-04-08 | $17.06 | $26.47 | 20,800 | — | — |
| 2016-04-07 | $17.10 | $26.53 | 27,900 | — | — |
| 2016-04-06 | $17.44 | $27.06 | 22,000 | — | — |
| 2016-04-05 | $17.67 | $27.41 | 18,600 | — | — |
| 2016-04-04 | $17.94 | $27.83 | 87,900 | — | — |
| 2016-04-01 | $17.95 | $27.85 | 81,600 | — | — |
| 2016-03-31 | $18.15 | $28.16 | 73,400 | — | — |
| 2016-03-30 | $18.24 | $28.30 | 62,200 | — | — |
| 2016-03-29 | $17.85 | $27.69 | 98,100 | — | — |
| 2016-03-28 | $17.79 | $27.60 | 72,700 | — | — |
| 2016-03-24 | $17.75 | $27.54 | 83,800 | — | — |
| 2016-03-23 | $18.08 | $28.05 | 35,700 | — | — |
| 2016-03-22 | $18.62 | $28.89 | 12,800 | — | — |
| 2016-03-21 | $18.77 | $29.12 | 41,000 | — | — |
| 2016-03-18 | $19.08 | $29.60 | 60,700 | — | — |
| 2016-03-17 | $18.76 | $29.11 | 19,500 | — | — |
| 2016-03-16 | $18.65 | $28.93 | 23,300 | — | — |
| 2016-03-15 | $18.83 | $29.21 | 15,200 | — | — |
| 2016-03-14 | $19.03 | $29.52 | 25,800 | — | — |
| 2016-03-11 | $19.25 | $29.87 | 24,000 | — | — |
| 2016-03-10 | $18.83 | $29.21 | 27,000 | — | — |
| 2016-03-09 | $19.38 | $30.07 | 12,800 | — | — |
| 2016-03-08 | $19.35 | $30.02 | 46,800 | — | — |
| 2016-03-07 | $19.50 | $30.25 | 46,800 | — | — |
| 2016-03-04 | $19.42 | $30.13 | 49,800 | — | — |
| 2016-03-03 | $19.36 | $30.04 | 41,500 | — | — |
| 2016-03-02 | $19.67 | $30.52 | 65,800 | — | — |
| 2016-03-01 | $19.17 | $29.74 | 75,500 | — | — |
| 2016-02-29 | $18.77 | $29.12 | 54,900 | — | — |
| 2016-02-26 | $18.75 | $29.09 | 42,100 | — | — |
| 2016-02-25 | $18.37 | $28.50 | 112,000 | — | — |
| 2016-02-24 | $18.39 | $28.53 | 29,000 | — | — |
| 2016-02-23 | $17.61 | $27.32 | 50,700 | — | — |
| 2016-02-22 | $17.77 | $27.57 | 65,400 | — | — |
| 2016-02-19 | $17.30 | $26.84 | 71,400 | — | — |
| 2016-02-18 | $17.25 | $26.76 | 21,800 | — | — |
| 2016-02-17 | $17.28 | $26.81 | 47,000 | — | — |
| 2016-02-16 | $17.25 | $26.76 | 66,500 | — | — |
| 2016-02-12 | $17.46 | $27.09 | 26,900 | — | — |
| 2016-02-11 | $17.20 | $26.69 | 14,200 | — | — |
| 2016-02-10 | $16.93 | $26.27 | 32,400 | — | — |
| 2016-02-09 | $16.98 | $26.34 | 27,300 | — | — |
| 2016-02-08 | $17.16 | $26.62 | 85,100 | — | — |
| 2016-02-05 | $16.85 | $26.14 | 56,100 | — | — |
| 2016-02-04 | $17.34 | $26.90 | 32,600 | — | — |
| 2016-02-03 | $17.42 | $27.03 | 28,700 | — | — |
| 2016-02-02 | $17.59 | $27.29 | 35,300 | — | — |
| 2016-02-01 | $17.84 | $27.49 | 26,800 | — | — |
| 2016-01-29 | $18.20 | $28.05 | 153,200 | — | — |
| 2016-01-28 | $17.97 | $27.69 | 20,300 | — | — |
| 2016-01-27 | $17.67 | $27.23 | 14,600 | — | — |
| 2016-01-26 | $17.60 | $27.12 | 18,500 | — | — |
| 2016-01-25 | $16.82 | $25.92 | 14,300 | — | — |
| 2016-01-22 | $16.97 | $26.15 | 17,200 | — | — |
| 2016-01-21 | $16.46 | $25.37 | 37,300 | — | — |
| 2016-01-20 | $17.00 | $26.20 | 19,400 | — | — |
| 2016-01-19 | $16.19 | $24.95 | 12,800 | — | — |
| 2016-01-15 | $15.99 | $24.64 | 22,600 | — | — |
| 2016-01-14 | $16.40 | $25.27 | 14,500 | — | — |
| 2016-01-13 | $16.38 | $25.24 | 13,500 | — | — |
| 2016-01-12 | $17.16 | $26.44 | 15,800 | — | — |
| 2016-01-11 | $17.08 | $26.32 | 12,100 | — | — |
| 2016-01-08 | $16.82 | $25.92 | 15,000 | — | — |
| 2016-01-07 | $17.15 | $26.43 | 20,300 | — | — |
| 2016-01-06 | $17.85 | $27.51 | 21,800 | — | — |
| 2016-01-05 | $17.99 | $27.72 | 19,600 | — | — |
| 2016-01-04 | $17.51 | $26.98 | 32,100 | — | — |