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
- 1993-09-20 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 | $34.30 | $61.57 | 184,500 | — | — |
| 2016-12-29 | $34.22 | $61.42 | 132,000 | — | — |
| 2016-12-28 | $34.63 | $62.16 | 183,600 | — | — |
| 2016-12-27 | $35.07 | $62.94 | 147,600 | — | — |
| 2016-12-23 | $34.42 | $61.77 | 160,800 | — | — |
| 2016-12-22 | $34.30 | $61.57 | 254,700 | — | — |
| 2016-12-21 | $34.35 | $61.66 | 219,900 | — | — |
| 2016-12-20 | $34.63 | $62.16 | 278,100 | — | — |
| 2016-12-19 | $34.58 | $62.07 | 247,200 | — | — |
| 2016-12-16 | $34.10 | $61.21 | 562,800 | — | — |
| 2016-12-15 | $33.95 | $60.94 | 622,800 | — | — |
| 2016-12-14 | $31.73 | $56.96 | 167,700 | — | — |
| 2016-12-13 | $31.20 | $56.00 | 173,100 | — | — |
| 2016-12-12 | $30.73 | $55.16 | 285,600 | — | — |
| 2016-12-09 | $31.88 | $57.23 | 294,900 | — | — |
| 2016-12-08 | $31.00 | $55.64 | 260,700 | — | — |
| 2016-12-07 | $30.60 | $54.92 | 172,500 | — | — |
| 2016-12-06 | $30.82 | $55.31 | 255,900 | — | — |
| 2016-12-05 | $30.25 | $54.22 | 347,100 | — | — |
| 2016-12-02 | $29.98 | $53.74 | 366,600 | — | — |
| 2016-12-01 | $30.15 | $54.04 | 289,800 | — | — |
| 2016-11-30 | $30.32 | $54.34 | 465,900 | — | — |
| 2016-11-29 | $31.40 | $56.28 | 372,900 | — | — |
| 2016-11-28 | $31.15 | $55.83 | 203,400 | — | — |
| 2016-11-25 | $31.52 | $56.49 | 67,800 | — | — |
| 2016-11-23 | $31.53 | $56.52 | 158,700 | — | — |
| 2016-11-22 | $31.28 | $56.07 | 343,500 | — | — |
| 2016-11-21 | $30.47 | $54.61 | 167,100 | — | — |
| 2016-11-18 | $30.30 | $54.31 | 210,900 | — | — |
| 2016-11-17 | $29.52 | $52.90 | 243,300 | — | — |
| 2016-11-16 | $29.88 | $53.56 | 256,800 | — | — |
| 2016-11-15 | $29.53 | $52.93 | 247,800 | — | — |
| 2016-11-14 | $28.63 | $51.32 | 292,200 | — | — |
| 2016-11-11 | $28.02 | $50.22 | 296,100 | — | — |
| 2016-11-10 | $27.02 | $48.42 | 198,600 | — | — |
| 2016-11-09 | $25.47 | $45.64 | 225,900 | — | — |
| 2016-11-08 | $24.58 | $44.06 | 147,300 | — | — |
| 2016-11-07 | $24.78 | $44.42 | 375,600 | — | — |
| 2016-11-04 | $23.85 | $42.75 | 173,700 | — | — |
| 2016-11-03 | $24.00 | $43.02 | 170,400 | — | — |
| 2016-11-02 | $23.78 | $42.63 | 201,900 | — | — |
| 2016-11-01 | $23.93 | $42.90 | 115,500 | — | — |
| 2016-10-31 | $24.42 | $43.76 | 216,900 | — | — |
| 2016-10-28 | $24.42 | $43.76 | 142,200 | — | — |
| 2016-10-27 | $24.47 | $43.85 | 250,500 | — | — |
| 2016-10-26 | $24.58 | $44.06 | 436,200 | — | — |
| 2016-10-25 | $23.88 | $42.81 | 220,200 | — | — |
| 2016-10-24 | $23.22 | $41.61 | 117,900 | — | — |
| 2016-10-21 | $23.15 | $41.49 | 86,100 | — | — |
| 2016-10-20 | $23.18 | $41.55 | 82,500 | — | — |
| 2016-10-19 | $23.12 | $41.43 | 84,000 | — | — |
| 2016-10-18 | $22.95 | $41.13 | 96,900 | — | — |
| 2016-10-17 | $22.85 | $40.95 | 69,900 | — | — |
| 2016-10-14 | $22.84 | $40.94 | 164,100 | — | — |
| 2016-10-13 | $22.45 | $40.24 | 426,600 | — | — |
| 2016-10-12 | $22.31 | $39.99 | 175,500 | — | — |
| 2016-10-11 | $22.13 | $39.66 | 159,300 | — | — |
| 2016-10-10 | $22.51 | $40.34 | 236,100 | — | — |
| 2016-10-07 | $22.25 | $39.89 | 304,200 | — | — |
| 2016-10-06 | $22.19 | $39.77 | 203,100 | — | — |
| 2016-10-05 | $22.28 | $39.93 | 191,100 | — | — |
| 2016-10-04 | $22.15 | $39.69 | 289,500 | — | — |
| 2016-10-03 | $21.06 | $37.74 | 211,500 | — | — |
| 2016-09-30 | $20.20 | $36.21 | 174,300 | — | — |
| 2016-09-29 | $20.27 | $36.34 | 102,300 | — | — |
| 2016-09-28 | $20.29 | $36.36 | 114,600 | — | — |
| 2016-09-27 | $20.46 | $36.67 | 133,200 | — | — |
| 2016-09-26 | $20.04 | $35.91 | 120,300 | — | — |
| 2016-09-23 | $20.53 | $36.80 | 108,300 | — | — |
| 2016-09-22 | $20.50 | $36.74 | 150,600 | — | — |
| 2016-09-21 | $20.27 | $36.32 | 104,400 | — | — |
| 2016-09-20 | $20.16 | $36.14 | 232,800 | — | — |
| 2016-09-19 | $20.06 | $35.95 | 282,900 | — | — |
| 2016-09-16 | $20.40 | $36.57 | 404,700 | — | — |
| 2016-09-15 | $20.43 | $36.62 | 171,000 | — | — |
| 2016-09-14 | $20.46 | $36.67 | 166,200 | — | — |
| 2016-09-13 | $20.36 | $36.50 | 291,300 | — | — |
| 2016-09-12 | $20.57 | $36.87 | 211,800 | — | — |
| 2016-09-09 | $20.41 | $36.58 | 191,400 | — | — |
| 2016-09-08 | $20.75 | $37.19 | 180,300 | — | — |
| 2016-09-07 | $20.78 | $37.24 | 137,400 | — | — |
| 2016-09-06 | $20.67 | $37.05 | 115,500 | — | — |
| 2016-09-02 | $20.53 | $36.80 | 117,000 | — | — |
| 2016-09-01 | $20.51 | $36.75 | 151,200 | — | — |
| 2016-08-31 | $20.52 | $36.70 | 155,100 | — | — |
| 2016-08-30 | $20.43 | $36.55 | 84,600 | — | — |
| 2016-08-29 | $20.20 | $36.13 | 216,900 | — | — |
| 2016-08-26 | $20.05 | $35.87 | 189,600 | — | — |
| 2016-08-25 | $19.86 | $35.53 | 95,100 | — | — |
| 2016-08-24 | $19.62 | $35.09 | 220,800 | — | — |
| 2016-08-23 | $19.25 | $34.43 | 51,600 | — | — |
| 2016-08-22 | $18.93 | $33.86 | 115,200 | — | — |
| 2016-08-19 | $19.04 | $34.05 | 57,900 | — | — |
| 2016-08-18 | $19.12 | $34.20 | 77,700 | — | — |
| 2016-08-17 | $19.07 | $34.11 | 99,600 | — | — |
| 2016-08-16 | $19.05 | $34.08 | 124,500 | — | — |
| 2016-08-15 | $19.20 | $34.35 | 138,000 | — | — |
| 2016-08-12 | $19.49 | $34.85 | 102,600 | — | — |
| 2016-08-11 | $19.48 | $34.84 | 134,100 | — | — |
| 2016-08-10 | $19.19 | $34.33 | 172,200 | — | — |
| 2016-08-09 | $19.27 | $34.46 | 276,900 | — | — |
| 2016-08-08 | $18.80 | $33.62 | 95,100 | — | — |
| 2016-08-05 | $18.75 | $33.54 | 191,400 | — | — |
| 2016-08-04 | $18.27 | $32.68 | 86,700 | — | — |
| 2016-08-03 | $18.25 | $32.64 | 126,600 | — | — |
| 2016-08-02 | $18.22 | $32.59 | 147,600 | — | — |
| 2016-08-01 | $18.28 | $32.70 | 145,500 | — | — |
| 2016-07-29 | $18.23 | $32.61 | 173,400 | — | — |
| 2016-07-28 | $18.53 | $33.15 | 130,500 | — | — |
| 2016-07-27 | $18.22 | $32.59 | 252,900 | — | — |
| 2016-07-26 | $18.30 | $32.74 | 157,500 | — | — |
| 2016-07-25 | $18.28 | $32.69 | 264,900 | — | — |
| 2016-07-22 | $17.59 | $31.47 | 100,800 | — | — |
| 2016-07-21 | $17.47 | $31.25 | 136,200 | — | — |
| 2016-07-20 | $17.74 | $31.73 | 160,500 | — | — |
| 2016-07-19 | $17.81 | $31.85 | 90,000 | — | — |
| 2016-07-18 | $17.75 | $31.75 | 80,400 | — | — |
| 2016-07-15 | $17.64 | $31.54 | 73,500 | — | — |
| 2016-07-14 | $17.48 | $31.26 | 107,400 | — | — |
| 2016-07-13 | $17.37 | $31.07 | 132,000 | — | — |
| 2016-07-12 | $17.11 | $30.61 | 150,300 | — | — |
| 2016-07-11 | $16.91 | $30.24 | 87,600 | — | — |
| 2016-07-08 | $16.79 | $30.02 | 177,600 | — | — |
| 2016-07-07 | $16.49 | $29.49 | 59,400 | — | — |
| 2016-07-06 | $16.48 | $29.48 | 103,800 | — | — |
| 2016-07-05 | $16.47 | $29.45 | 84,300 | — | — |
| 2016-07-01 | $16.69 | $29.84 | 96,600 | — | — |
| 2016-06-30 | $16.99 | $30.38 | 118,200 | — | — |
| 2016-06-29 | $16.64 | $29.77 | 171,600 | — | — |
| 2016-06-28 | $16.55 | $29.59 | 140,100 | — | — |
| 2016-06-27 | $16.68 | $29.83 | 159,900 | — | — |
| 2016-06-24 | $17.24 | $30.83 | 490,800 | — | — |
| 2016-06-23 | $17.91 | $32.04 | 130,500 | — | — |
| 2016-06-22 | $17.46 | $31.23 | 75,300 | — | — |
| 2016-06-21 | $17.39 | $31.11 | 221,100 | — | — |
| 2016-06-20 | $17.42 | $31.16 | 136,500 | — | — |
| 2016-06-17 | $17.30 | $30.94 | 158,400 | — | — |
| 2016-06-16 | $17.08 | $30.54 | 97,500 | — | — |
| 2016-06-15 | $17.13 | $30.63 | 56,400 | — | — |
| 2016-06-14 | $17.22 | $30.80 | 139,800 | — | — |
| 2016-06-13 | $17.13 | $30.64 | 99,000 | — | — |
| 2016-06-10 | $17.31 | $30.95 | 64,200 | — | — |
| 2016-06-09 | $17.35 | $31.04 | 75,900 | — | — |
| 2016-06-08 | $17.53 | $31.35 | 120,900 | — | — |
| 2016-06-07 | $17.36 | $31.04 | 86,100 | — | — |
| 2016-06-06 | $17.58 | $31.44 | 168,600 | — | — |
| 2016-06-03 | $16.97 | $30.35 | 100,200 | — | — |
| 2016-06-02 | $17.13 | $30.56 | 164,700 | — | — |
| 2016-06-01 | $16.77 | $29.91 | 156,000 | — | — |
| 2016-05-31 | $16.62 | $29.64 | 266,100 | — | — |
| 2016-05-27 | $16.70 | $29.79 | 54,600 | — | — |
| 2016-05-26 | $16.57 | $29.57 | 103,200 | — | — |
| 2016-05-25 | $16.66 | $29.72 | 182,100 | — | — |
| 2016-05-24 | $16.66 | $29.72 | 218,100 | — | — |
| 2016-05-23 | $16.50 | $29.44 | 200,700 | — | — |
| 2016-05-20 | $16.28 | $29.04 | 115,800 | — | — |
| 2016-05-19 | $16.24 | $28.97 | 186,900 | — | — |
| 2016-05-18 | $16.46 | $29.36 | 231,900 | — | — |
| 2016-05-17 | $15.84 | $28.26 | 113,100 | — | — |
| 2016-05-16 | $16.19 | $28.88 | 100,800 | — | — |
| 2016-05-13 | $15.91 | $28.38 | 69,300 | — | — |
| 2016-05-12 | $16.18 | $28.87 | 141,300 | — | — |
| 2016-05-11 | $16.02 | $28.57 | 147,000 | — | — |
| 2016-05-10 | $16.20 | $28.91 | 79,500 | — | — |
| 2016-05-09 | $16.24 | $28.97 | 128,100 | — | — |
| 2016-05-06 | $16.09 | $28.71 | 148,200 | — | — |
| 2016-05-05 | $16.16 | $28.82 | 142,800 | — | — |
| 2016-05-04 | $16.34 | $29.15 | 214,500 | — | — |
| 2016-05-03 | $16.31 | $29.10 | 133,800 | — | — |
| 2016-05-02 | $16.61 | $29.63 | 107,700 | — | — |
| 2016-04-29 | $16.54 | $29.51 | 206,100 | — | — |
| 2016-04-28 | $16.58 | $29.57 | 322,500 | — | — |
| 2016-04-27 | $15.43 | $27.53 | 234,900 | — | — |
| 2016-04-26 | $15.39 | $27.45 | 901,200 | — | — |
| 2016-04-25 | $15.27 | $27.25 | 80,100 | — | — |
| 2016-04-22 | $15.33 | $27.35 | 81,600 | — | — |
| 2016-04-21 | $15.43 | $27.52 | 54,300 | — | — |
| 2016-04-20 | $15.52 | $27.68 | 51,000 | — | — |
| 2016-04-19 | $15.56 | $27.76 | 87,600 | — | — |
| 2016-04-18 | $15.54 | $27.72 | 83,100 | — | — |
| 2016-04-15 | $15.59 | $27.82 | 92,100 | — | — |
| 2016-04-14 | $15.69 | $27.99 | 117,600 | — | — |
| 2016-04-13 | $15.78 | $28.16 | 303,000 | — | — |
| 2016-04-12 | $15.50 | $27.65 | 96,900 | — | — |
| 2016-04-11 | $15.68 | $27.97 | 69,000 | — | — |
| 2016-04-08 | $15.05 | $26.85 | 89,700 | — | — |
| 2016-04-07 | $15.00 | $26.77 | 182,100 | — | — |
| 2016-04-06 | $14.88 | $26.54 | 130,200 | — | — |
| 2016-04-05 | $14.84 | $26.47 | 38,100 | — | — |
| 2016-04-04 | $14.92 | $26.61 | 259,200 | — | — |
| 2016-04-01 | $14.95 | $26.68 | 55,200 | — | — |
| 2016-03-31 | $15.20 | $27.12 | 65,400 | — | — |
| 2016-03-30 | $15.22 | $27.15 | 67,200 | — | — |
| 2016-03-29 | $15.09 | $26.92 | 57,900 | — | — |
| 2016-03-28 | $14.90 | $26.59 | 114,900 | — | — |
| 2016-03-24 | $14.61 | $26.06 | 54,000 | — | — |
| 2016-03-23 | $14.85 | $26.50 | 110,700 | — | — |
| 2016-03-22 | $14.63 | $26.11 | 50,400 | — | — |
| 2016-03-21 | $14.66 | $26.15 | 84,300 | — | — |
| 2016-03-18 | $14.74 | $26.30 | 297,600 | — | — |
| 2016-03-17 | $14.90 | $26.59 | 80,400 | — | — |
| 2016-03-16 | $14.60 | $26.05 | 154,800 | — | — |
| 2016-03-15 | $14.63 | $26.11 | 122,700 | — | — |
| 2016-03-14 | $14.54 | $25.95 | 47,100 | — | — |
| 2016-03-11 | $14.61 | $26.06 | 66,000 | — | — |
| 2016-03-10 | $14.17 | $25.27 | 58,200 | — | — |
| 2016-03-09 | $14.19 | $25.32 | 49,800 | — | — |
| 2016-03-08 | $14.09 | $25.14 | 171,600 | — | — |
| 2016-03-07 | $14.05 | $25.07 | 81,000 | — | — |
| 2016-03-04 | $14.01 | $25.00 | 194,700 | — | — |
| 2016-03-03 | $13.97 | $24.85 | 80,400 | — | — |
| 2016-03-02 | $13.98 | $24.86 | 124,200 | — | — |
| 2016-03-01 | $14.00 | $24.90 | 124,200 | — | — |
| 2016-02-29 | $13.80 | $24.54 | 103,800 | — | — |
| 2016-02-26 | $13.69 | $24.35 | 150,000 | — | — |
| 2016-02-25 | $13.79 | $24.53 | 65,400 | — | — |
| 2016-02-24 | $13.57 | $24.14 | 76,500 | — | — |
| 2016-02-23 | $13.59 | $24.18 | 44,700 | — | — |
| 2016-02-22 | $13.37 | $23.78 | 139,500 | — | — |
| 2016-02-19 | $13.28 | $23.62 | 129,600 | — | — |
| 2016-02-18 | $13.16 | $23.40 | 118,500 | — | — |
| 2016-02-17 | $13.17 | $23.42 | 134,400 | — | — |
| 2016-02-16 | $13.31 | $23.67 | 103,200 | — | — |
| 2016-02-12 | $13.14 | $23.37 | 83,100 | — | — |
| 2016-02-11 | $13.10 | $23.29 | 131,700 | — | — |
| 2016-02-10 | $12.99 | $23.10 | 105,000 | — | — |
| 2016-02-09 | $12.91 | $22.97 | 112,500 | — | — |
| 2016-02-08 | $13.21 | $23.50 | 190,800 | — | — |
| 2016-02-05 | $13.56 | $24.11 | 140,400 | — | — |
| 2016-02-04 | $13.41 | $23.85 | 124,500 | — | — |
| 2016-02-03 | $13.48 | $23.97 | 155,400 | — | — |
| 2016-02-02 | $13.87 | $24.67 | 172,200 | — | — |
| 2016-02-01 | $14.21 | $25.28 | 100,500 | — | — |
| 2016-01-29 | $14.45 | $25.71 | 127,500 | — | — |
| 2016-01-28 | $14.11 | $25.10 | 207,000 | — | — |
| 2016-01-27 | $12.49 | $22.22 | 98,400 | — | — |
| 2016-01-26 | $12.39 | $22.04 | 212,700 | — | — |
| 2016-01-25 | $12.58 | $22.38 | 89,700 | — | — |
| 2016-01-22 | $12.74 | $22.66 | 105,000 | — | — |
| 2016-01-21 | $12.34 | $21.95 | 113,100 | — | — |
| 2016-01-20 | $12.43 | $22.10 | 195,300 | — | — |
| 2016-01-19 | $12.66 | $22.52 | 147,000 | — | — |
| 2016-01-15 | $12.66 | $22.52 | 157,500 | — | — |
| 2016-01-14 | $12.99 | $23.10 | 123,300 | — | — |
| 2016-01-13 | $12.98 | $23.08 | 78,900 | — | — |
| 2016-01-12 | $13.25 | $23.57 | 222,000 | — | — |
| 2016-01-11 | $13.47 | $23.96 | 106,800 | — | — |
| 2016-01-08 | $13.43 | $23.88 | 101,100 | — | — |
| 2016-01-07 | $13.89 | $24.70 | 72,000 | — | — |
| 2016-01-06 | $14.76 | $26.25 | 106,500 | — | — |
| 2016-01-05 | $14.55 | $25.88 | 137,100 | — | — |
| 2016-01-04 | $14.88 | $26.46 | 148,800 | — | — |