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
- 1993-10-15 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 | $20.17 | $21.68 | 746,200 | — | — |
| 2016-12-29 | $20.28 | $21.80 | 582,200 | — | — |
| 2016-12-28 | $20.18 | $21.69 | 573,800 | — | — |
| 2016-12-27 | $20.32 | $21.84 | 484,000 | — | — |
| 2016-12-23 | $20.49 | $22.03 | 368,800 | — | — |
| 2016-12-22 | $20.64 | $22.19 | 547,300 | — | — |
| 2016-12-21 | $20.73 | $22.28 | 738,300 | — | — |
| 2016-12-20 | $20.69 | $22.24 | 603,300 | — | — |
| 2016-12-19 | $20.78 | $22.34 | 604,300 | — | — |
| 2016-12-16 | $20.84 | $22.40 | 3,202,600 | — | — |
| 2016-12-15 | $20.71 | $22.26 | 791,600 | — | — |
| 2016-12-14 | $20.76 | $22.32 | 1,022,500 | — | — |
| 2016-12-13 | $21.04 | $22.62 | 1,468,300 | — | — |
| 2016-12-12 | $20.81 | $22.37 | 2,934,700 | — | — |
| 2016-12-09 | $21.46 | $23.07 | 2,803,600 | — | — |
| 2016-12-08 | $21.00 | $22.58 | 3,844,300 | — | — |
| 2016-12-07 | $20.28 | $21.80 | 1,289,900 | — | — |
| 2016-12-06 | $19.63 | $21.10 | 869,800 | — | — |
| 2016-12-05 | $19.24 | $20.68 | 988,700 | — | — |
| 2016-12-02 | $18.90 | $20.32 | 815,200 | — | — |
| 2016-12-01 | $18.70 | $20.10 | 1,581,400 | — | — |
| 2016-11-30 | $18.84 | $20.25 | 1,334,100 | — | — |
| 2016-11-29 | $19.27 | $20.72 | 1,234,100 | — | — |
| 2016-11-28 | $19.22 | $20.66 | 1,489,300 | — | — |
| 2016-11-25 | $19.28 | $20.73 | 375,400 | — | — |
| 2016-11-23 | $18.95 | $20.37 | 1,219,100 | — | — |
| 2016-11-22 | $18.67 | $20.07 | 1,103,800 | — | — |
| 2016-11-21 | $18.65 | $20.05 | 1,689,500 | — | — |
| 2016-11-18 | $18.56 | $19.95 | 1,357,700 | — | — |
| 2016-11-17 | $18.82 | $20.23 | 1,265,500 | — | — |
| 2016-11-16 | $18.67 | $20.07 | 917,100 | — | — |
| 2016-11-15 | $18.61 | $20.01 | 1,624,400 | — | — |
| 2016-11-14 | $18.78 | $20.19 | 2,144,100 | — | — |
| 2016-11-11 | $18.69 | $20.09 | 1,817,700 | — | — |
| 2016-11-10 | $18.22 | $19.59 | 2,371,300 | — | — |
| 2016-11-09 | $18.35 | $19.73 | 1,922,400 | — | — |
| 2016-11-08 | $17.75 | $19.08 | 1,547,800 | — | — |
| 2016-11-07 | $17.59 | $18.91 | 1,252,200 | — | — |
| 2016-11-04 | $17.30 | $18.60 | 1,161,600 | — | — |
| 2016-11-03 | $17.11 | $18.39 | 2,808,100 | — | — |
| 2016-11-02 | $17.00 | $18.28 | 4,238,900 | — | — |
| 2016-11-01 | $17.60 | $18.92 | 1,897,500 | — | — |
| 2016-10-31 | $17.86 | $19.20 | 846,000 | — | — |
| 2016-10-28 | $17.99 | $19.34 | 1,164,200 | — | — |
| 2016-10-27 | $17.96 | $19.31 | 1,145,700 | — | — |
| 2016-10-26 | $18.51 | $19.90 | 999,200 | — | — |
| 2016-10-25 | $18.70 | $20.10 | 686,100 | — | — |
| 2016-10-24 | $18.83 | $20.24 | 1,621,100 | — | — |
| 2016-10-21 | $18.65 | $20.05 | 1,308,700 | — | — |
| 2016-10-20 | $18.98 | $20.40 | 575,200 | — | — |
| 2016-10-19 | $19.04 | $20.47 | 548,000 | — | — |
| 2016-10-18 | $19.04 | $20.47 | 820,800 | — | — |
| 2016-10-17 | $19.00 | $20.43 | 697,200 | — | — |
| 2016-10-14 | $19.00 | $20.43 | 555,700 | — | — |
| 2016-10-13 | $19.09 | $20.52 | 722,000 | — | — |
| 2016-10-12 | $19.31 | $20.76 | 618,200 | — | — |
| 2016-10-11 | $19.34 | $20.79 | 486,800 | — | — |
| 2016-10-10 | $19.69 | $21.17 | 643,900 | — | — |
| 2016-10-07 | $19.44 | $20.90 | 619,800 | — | — |
| 2016-10-06 | $19.78 | $21.26 | 790,600 | — | — |
| 2016-10-05 | $19.77 | $21.25 | 1,541,800 | — | — |
| 2016-10-04 | $19.59 | $21.06 | 1,135,500 | — | — |
| 2016-10-03 | $19.63 | $21.10 | 908,400 | — | — |
| 2016-09-30 | $19.78 | $21.26 | 1,128,300 | — | — |
| 2016-09-29 | $19.34 | $20.79 | 1,043,800 | — | — |
| 2016-09-28 | $19.75 | $21.23 | 1,210,800 | — | — |
| 2016-09-27 | $19.26 | $20.70 | 1,292,300 | — | — |
| 2016-09-26 | $19.01 | $20.44 | 886,500 | — | — |
| 2016-09-23 | $19.09 | $20.52 | 836,300 | — | — |
| 2016-09-22 | $19.24 | $20.68 | 939,400 | — | — |
| 2016-09-21 | $18.74 | $20.15 | 945,400 | — | — |
| 2016-09-20 | $18.51 | $19.90 | 975,800 | — | — |
| 2016-09-19 | $18.61 | $20.01 | 1,403,700 | — | — |
| 2016-09-16 | $18.48 | $19.87 | 1,409,000 | — | — |
| 2016-09-15 | $18.73 | $20.13 | 805,200 | — | — |
| 2016-09-14 | $18.69 | $20.09 | 1,348,700 | — | — |
| 2016-09-13 | $18.54 | $19.93 | 1,318,500 | — | — |
| 2016-09-12 | $19.13 | $20.56 | 1,646,900 | — | — |
| 2016-09-09 | $19.03 | $20.46 | 1,586,100 | — | — |
| 2016-09-08 | $19.80 | $21.29 | 2,637,200 | — | — |
| 2016-09-07 | $19.77 | $21.25 | 872,700 | — | — |
| 2016-09-06 | $19.63 | $21.10 | 411,600 | — | — |
| 2016-09-02 | $19.66 | $21.13 | 598,700 | — | — |
| 2016-09-01 | $19.73 | $21.21 | 842,000 | — | — |
| 2016-08-31 | $19.50 | $20.96 | 1,392,100 | — | — |
| 2016-08-30 | $19.52 | $20.98 | 901,900 | — | — |
| 2016-08-29 | $19.71 | $21.19 | 756,100 | — | — |
| 2016-08-26 | $19.92 | $21.41 | 1,032,700 | — | — |
| 2016-08-25 | $19.95 | $21.45 | 755,800 | — | — |
| 2016-08-24 | $20.04 | $21.54 | 938,000 | — | — |
| 2016-08-23 | $20.26 | $21.78 | 941,000 | — | — |
| 2016-08-22 | $19.76 | $21.24 | 514,900 | — | — |
| 2016-08-19 | $19.80 | $21.29 | 824,300 | — | — |
| 2016-08-18 | $19.69 | $21.17 | 525,800 | — | — |
| 2016-08-17 | $19.57 | $21.04 | 960,500 | — | — |
| 2016-08-16 | $19.57 | $21.04 | 1,199,900 | — | — |
| 2016-08-15 | $19.74 | $21.22 | 1,605,100 | — | — |
| 2016-08-12 | $19.82 | $21.31 | 891,000 | — | — |
| 2016-08-11 | $20.00 | $21.50 | 2,473,800 | — | — |
| 2016-08-10 | $19.39 | $20.84 | 1,444,400 | — | — |
| 2016-08-09 | $19.38 | $20.83 | 1,645,700 | — | — |
| 2016-08-08 | $18.84 | $20.25 | 995,600 | — | — |
| 2016-08-05 | $18.75 | $20.16 | 1,306,300 | — | — |
| 2016-08-04 | $18.40 | $19.78 | 3,933,500 | — | — |
| 2016-08-03 | $18.99 | $20.41 | 1,508,900 | — | — |
| 2016-08-02 | $19.06 | $20.49 | 1,003,500 | — | — |
| 2016-08-01 | $19.44 | $20.90 | 646,000 | — | — |
| 2016-07-29 | $19.61 | $21.08 | 1,209,300 | — | — |
| 2016-07-28 | $19.70 | $21.18 | 943,500 | — | — |
| 2016-07-27 | $19.18 | $20.62 | 708,000 | — | — |
| 2016-07-26 | $19.10 | $20.53 | 1,879,600 | — | — |
| 2016-07-25 | $18.72 | $20.12 | 1,380,800 | — | — |
| 2016-07-22 | $18.92 | $20.34 | 1,250,000 | — | — |
| 2016-07-21 | $18.86 | $20.27 | 828,600 | — | — |
| 2016-07-20 | $19.17 | $20.61 | 892,700 | — | — |
| 2016-07-19 | $18.87 | $20.29 | 751,900 | — | — |
| 2016-07-18 | $19.25 | $20.69 | 1,022,100 | — | — |
| 2016-07-15 | $19.18 | $20.62 | 623,300 | — | — |
| 2016-07-14 | $19.17 | $20.61 | 838,000 | — | — |
| 2016-07-13 | $19.09 | $20.52 | 663,900 | — | — |
| 2016-07-12 | $18.93 | $20.35 | 482,800 | — | — |
| 2016-07-11 | $18.72 | $20.12 | 1,025,700 | — | — |
| 2016-07-08 | $18.74 | $20.15 | 2,104,600 | — | — |
| 2016-07-07 | $18.29 | $19.66 | 938,600 | — | — |
| 2016-07-06 | $18.24 | $19.61 | 817,600 | — | — |
| 2016-07-05 | $18.13 | $19.49 | 1,039,000 | — | — |
| 2016-07-01 | $18.30 | $19.67 | 1,032,000 | — | — |
| 2016-06-30 | $18.40 | $19.78 | 795,700 | — | — |
| 2016-06-29 | $18.26 | $19.63 | 1,100,400 | — | — |
| 2016-06-28 | $17.95 | $19.30 | 1,221,900 | — | — |
| 2016-06-27 | $17.45 | $18.76 | 1,962,500 | — | — |
| 2016-06-24 | $18.26 | $19.63 | 3,218,700 | — | — |
| 2016-06-23 | $19.07 | $20.50 | 1,205,200 | — | — |
| 2016-06-22 | $18.76 | $20.17 | 670,600 | — | — |
| 2016-06-21 | $19.18 | $20.62 | 1,602,600 | — | — |
| 2016-06-20 | $18.85 | $20.26 | 1,225,400 | — | — |
| 2016-06-17 | $18.69 | $20.09 | 1,208,200 | — | — |
| 2016-06-16 | $18.35 | $19.73 | 754,400 | — | — |
| 2016-06-15 | $18.60 | $20.00 | 937,700 | — | — |
| 2016-06-14 | $18.60 | $20.00 | 852,500 | — | — |
| 2016-06-13 | $18.47 | $19.86 | 826,500 | — | — |
| 2016-06-10 | $18.84 | $20.25 | 676,600 | — | — |
| 2016-06-09 | $19.20 | $20.64 | 1,096,000 | — | — |
| 2016-06-08 | $19.41 | $20.87 | 1,187,100 | — | — |
| 2016-06-07 | $19.36 | $20.81 | 1,445,300 | — | — |
| 2016-06-06 | $19.32 | $20.77 | 1,023,300 | — | — |
| 2016-06-03 | $19.48 | $20.94 | 1,047,900 | — | — |
| 2016-06-02 | $19.71 | $21.19 | 1,338,800 | — | — |
| 2016-06-01 | $19.42 | $20.88 | 1,913,100 | — | — |
| 2016-05-31 | $18.91 | $20.33 | 1,251,100 | — | — |
| 2016-05-27 | $18.82 | $20.23 | 1,171,800 | — | — |
| 2016-05-26 | $18.44 | $19.82 | 1,023,700 | — | — |
| 2016-05-25 | $18.54 | $19.93 | 1,263,700 | — | — |
| 2016-05-24 | $18.40 | $19.78 | 2,622,600 | — | — |
| 2016-05-23 | $18.36 | $19.74 | 1,097,000 | — | — |
| 2016-05-20 | $18.23 | $19.60 | 1,059,000 | — | — |
| 2016-05-19 | $18.40 | $19.78 | 1,249,400 | — | — |
| 2016-05-18 | $18.69 | $20.09 | 1,331,900 | — | — |
| 2016-05-17 | $18.52 | $19.91 | 1,270,800 | — | — |
| 2016-05-16 | $18.80 | $20.21 | 1,245,100 | — | — |
| 2016-05-13 | $18.96 | $20.38 | 1,315,200 | — | — |
| 2016-05-12 | $19.10 | $20.53 | 1,212,600 | — | — |
| 2016-05-11 | $19.19 | $20.63 | 1,148,800 | — | — |
| 2016-05-10 | $19.48 | $20.94 | 951,500 | — | — |
| 2016-05-09 | $19.05 | $20.48 | 1,655,200 | — | — |
| 2016-05-06 | $18.73 | $20.13 | 1,608,100 | — | — |
| 2016-05-05 | $18.77 | $20.18 | 1,071,800 | — | — |
| 2016-05-04 | $18.68 | $20.08 | 1,063,100 | — | — |
| 2016-05-03 | $18.63 | $20.03 | 1,861,600 | — | — |
| 2016-05-02 | $19.22 | $20.66 | 2,576,600 | — | — |
| 2016-04-29 | $18.64 | $20.04 | 2,318,200 | — | — |
| 2016-04-28 | $19.19 | $20.63 | 3,534,800 | — | — |
| 2016-04-27 | $19.61 | $21.08 | 4,321,700 | — | — |
| 2016-04-26 | $20.62 | $22.17 | 2,420,200 | — | — |
| 2016-04-25 | $20.20 | $21.72 | 2,435,300 | — | — |
| 2016-04-22 | $20.03 | $21.53 | 2,931,900 | — | — |
| 2016-04-21 | $20.93 | $22.50 | 1,637,600 | — | — |
| 2016-04-20 | $21.12 | $22.70 | 1,969,800 | — | — |
| 2016-04-19 | $21.06 | $22.64 | 900,500 | — | — |
| 2016-04-18 | $20.99 | $22.56 | 1,089,300 | — | — |
| 2016-04-15 | $21.10 | $22.68 | 699,700 | — | — |
| 2016-04-14 | $21.05 | $22.63 | 1,011,500 | — | — |
| 2016-04-13 | $21.35 | $22.95 | 1,124,700 | — | — |
| 2016-04-12 | $21.22 | $22.81 | 713,900 | — | — |
| 2016-04-11 | $20.74 | $22.30 | 764,900 | — | — |
| 2016-04-08 | $21.20 | $22.79 | 910,200 | — | — |
| 2016-04-07 | $20.91 | $22.48 | 1,175,100 | — | — |
| 2016-04-06 | $20.87 | $22.44 | 805,900 | — | — |
| 2016-04-05 | $20.74 | $22.30 | 730,400 | — | — |
| 2016-04-04 | $20.84 | $22.40 | 738,200 | — | — |
| 2016-04-01 | $20.87 | $22.44 | 1,347,200 | — | — |
| 2016-03-31 | $20.66 | $22.21 | 906,100 | — | — |
| 2016-03-30 | $20.74 | $22.30 | 1,433,900 | — | — |
| 2016-03-29 | $20.70 | $22.25 | 1,053,700 | — | — |
| 2016-03-28 | $19.74 | $21.22 | 818,300 | — | — |
| 2016-03-24 | $19.79 | $21.27 | 881,600 | — | — |
| 2016-03-23 | $19.47 | $20.93 | 965,100 | — | — |
| 2016-03-22 | $19.85 | $21.34 | 1,928,900 | — | — |
| 2016-03-21 | $18.77 | $20.18 | 949,700 | — | — |
| 2016-03-18 | $18.99 | $20.41 | 1,266,400 | — | — |
| 2016-03-17 | $19.03 | $20.46 | 1,109,800 | — | — |
| 2016-03-16 | $19.07 | $20.50 | 1,362,600 | — | — |
| 2016-03-15 | $18.34 | $19.72 | 1,279,900 | — | — |
| 2016-03-14 | $18.81 | $20.22 | 1,526,500 | — | — |
| 2016-03-11 | $18.68 | $20.08 | 1,725,300 | — | — |
| 2016-03-10 | $17.79 | $19.12 | 1,252,000 | — | — |
| 2016-03-09 | $17.84 | $19.18 | 1,112,100 | — | — |
| 2016-03-08 | $17.27 | $18.57 | 1,879,200 | — | — |
| 2016-03-07 | $17.45 | $18.76 | 1,559,700 | — | — |
| 2016-03-04 | $17.88 | $19.22 | 971,600 | — | — |
| 2016-03-03 | $18.06 | $19.41 | 1,050,400 | — | — |
| 2016-03-02 | $18.05 | $19.40 | 1,122,300 | — | — |
| 2016-03-01 | $17.99 | $19.34 | 1,415,200 | — | — |
| 2016-02-29 | $17.32 | $18.62 | 1,394,400 | — | — |
| 2016-02-26 | $17.64 | $18.96 | 3,089,700 | — | — |
| 2016-02-25 | $16.36 | $17.59 | 1,273,200 | — | — |
| 2016-02-24 | $16.27 | $17.49 | 1,969,800 | — | — |
| 2016-02-23 | $16.22 | $17.44 | 2,104,600 | — | — |
| 2016-02-22 | $16.68 | $17.93 | 2,822,800 | — | — |
| 2016-02-19 | $16.30 | $17.52 | 5,659,400 | — | — |
| 2016-02-18 | $17.07 | $18.35 | 1,301,600 | — | — |
| 2016-02-17 | $17.25 | $18.54 | 3,655,300 | — | — |
| 2016-02-16 | $16.81 | $18.07 | 2,361,300 | — | — |
| 2016-02-12 | $15.98 | $17.18 | 2,002,500 | — | — |
| 2016-02-11 | $14.96 | $16.08 | 1,547,600 | — | — |
| 2016-02-10 | $15.36 | $16.51 | 1,786,600 | — | — |
| 2016-02-09 | $15.04 | $16.17 | 1,332,000 | — | — |
| 2016-02-08 | $15.04 | $16.17 | 2,009,200 | — | — |
| 2016-02-05 | $15.86 | $17.05 | 2,603,500 | — | — |
| 2016-02-04 | $16.83 | $18.09 | 1,247,100 | — | — |
| 2016-02-03 | $16.64 | $17.89 | 1,583,300 | — | — |
| 2016-02-02 | $17.03 | $18.31 | 1,155,500 | — | — |
| 2016-02-01 | $17.85 | $19.19 | 1,403,700 | — | — |
| 2016-01-29 | $17.81 | $19.15 | 1,867,200 | — | — |
| 2016-01-28 | $17.24 | $18.53 | 1,402,700 | — | — |
| 2016-01-27 | $16.96 | $18.23 | 1,833,300 | — | — |
| 2016-01-26 | $16.69 | $17.94 | 689,100 | — | — |
| 2016-01-25 | $16.40 | $17.63 | 1,103,800 | — | — |
| 2016-01-22 | $16.87 | $18.14 | 1,730,500 | — | — |
| 2016-01-21 | $16.46 | $17.69 | 2,749,200 | — | — |
| 2016-01-20 | $16.52 | $17.76 | 3,306,900 | — | — |
| 2016-01-19 | $17.27 | $18.57 | 2,011,800 | — | — |
| 2016-01-15 | $17.89 | $19.23 | 1,501,200 | — | — |
| 2016-01-14 | $17.84 | $19.18 | 1,750,100 | — | — |
| 2016-01-13 | $17.38 | $18.68 | 2,038,600 | — | — |
| 2016-01-12 | $18.14 | $19.50 | 1,433,000 | — | — |
| 2016-01-11 | $18.55 | $19.94 | 1,026,400 | — | — |
| 2016-01-08 | $18.58 | $19.97 | 3,044,900 | — | — |
| 2016-01-07 | $17.78 | $19.11 | 1,797,700 | — | — |
| 2016-01-06 | $19.11 | $20.54 | 1,444,400 | — | — |
| 2016-01-05 | $19.07 | $20.50 | 1,411,200 | — | — |
| 2016-01-04 | $19.01 | $20.44 | 3,445,300 | — | — |