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
- 1994-04-04 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 | $26.74 | $60.22 | 35,800 | — | — |
| 2016-12-29 | $27.45 | $61.82 | 30,600 | — | — |
| 2016-12-28 | $27.61 | $62.18 | 17,900 | — | — |
| 2016-12-27 | $27.79 | $62.59 | 15,600 | — | — |
| 2016-12-23 | $27.85 | $62.72 | 9,100 | — | — |
| 2016-12-22 | $27.80 | $62.61 | 24,400 | — | — |
| 2016-12-21 | $28.20 | $63.51 | 26,100 | — | — |
| 2016-12-20 | $28.37 | $63.89 | 32,500 | — | — |
| 2016-12-19 | $27.31 | $61.51 | 29,900 | — | — |
| 2016-12-16 | $26.93 | $60.65 | 101,300 | — | — |
| 2016-12-15 | $27.45 | $61.82 | 58,700 | — | — |
| 2016-12-14 | $26.46 | $59.59 | 24,900 | — | — |
| 2016-12-13 | $26.19 | $58.98 | 46,500 | — | — |
| 2016-12-12 | $25.23 | $56.82 | 31,500 | — | — |
| 2016-12-09 | $24.94 | $56.17 | 38,200 | — | — |
| 2016-12-08 | $24.49 | $55.16 | 68,000 | — | — |
| 2016-12-07 | $24.48 | $55.13 | 18,300 | — | — |
| 2016-12-06 | $24.49 | $55.16 | 22,300 | — | — |
| 2016-12-05 | $24.13 | $54.34 | 29,300 | — | — |
| 2016-12-02 | $23.78 | $53.56 | 19,000 | — | — |
| 2016-12-01 | $23.84 | $53.69 | 39,300 | — | — |
| 2016-11-30 | $23.26 | $52.39 | 25,400 | — | — |
| 2016-11-29 | $23.56 | $53.06 | 33,600 | — | — |
| 2016-11-28 | $24.49 | $54.78 | 27,100 | — | — |
| 2016-11-25 | $24.72 | $55.30 | 5,300 | — | — |
| 2016-11-23 | $23.94 | $53.55 | 44,000 | — | — |
| 2016-11-22 | $24.53 | $54.87 | 54,900 | — | — |
| 2016-11-21 | $24.40 | $54.58 | 20,000 | — | — |
| 2016-11-18 | $23.94 | $53.55 | 34,000 | — | — |
| 2016-11-17 | $24.00 | $53.69 | 30,200 | — | — |
| 2016-11-16 | $23.78 | $53.20 | 31,800 | — | — |
| 2016-11-15 | $23.54 | $52.66 | 24,900 | — | — |
| 2016-11-14 | $23.30 | $52.12 | 62,800 | — | — |
| 2016-11-11 | $23.74 | $53.11 | 100,400 | — | — |
| 2016-11-10 | $20.59 | $46.06 | 57,200 | — | — |
| 2016-11-09 | $20.32 | $45.46 | 59,800 | — | — |
| 2016-11-08 | $19.88 | $44.47 | 35,000 | — | — |
| 2016-11-07 | $20.06 | $44.87 | 20,300 | — | — |
| 2016-11-04 | $20.13 | $45.03 | 8,300 | — | — |
| 2016-11-03 | $20.36 | $45.55 | 6,000 | — | — |
| 2016-11-02 | $20.16 | $45.10 | 40,500 | — | — |
| 2016-11-01 | $19.69 | $44.05 | 23,000 | — | — |
| 2016-10-31 | $19.55 | $43.73 | 19,300 | — | — |
| 2016-10-28 | $19.75 | $44.18 | 47,900 | — | — |
| 2016-10-27 | $19.69 | $44.05 | 10,900 | — | — |
| 2016-10-26 | $20.15 | $45.08 | 8,500 | — | — |
| 2016-10-25 | $20.21 | $45.21 | 7,600 | — | — |
| 2016-10-24 | $19.98 | $44.70 | 5,100 | — | — |
| 2016-10-21 | $19.76 | $44.20 | 8,400 | — | — |
| 2016-10-20 | $19.81 | $44.31 | 7,100 | — | — |
| 2016-10-19 | $19.77 | $44.23 | 8,000 | — | — |
| 2016-10-18 | $19.58 | $43.80 | 6,400 | — | — |
| 2016-10-17 | $19.34 | $43.26 | 18,300 | — | — |
| 2016-10-14 | $19.43 | $43.46 | 20,200 | — | — |
| 2016-10-13 | $19.89 | $44.49 | 7,000 | — | — |
| 2016-10-12 | $20.05 | $44.85 | 43,800 | — | — |
| 2016-10-11 | $20.19 | $45.16 | 29,500 | — | — |
| 2016-10-10 | $20.48 | $45.81 | 29,700 | — | — |
| 2016-10-07 | $20.48 | $45.81 | 10,300 | — | — |
| 2016-10-06 | $20.70 | $46.31 | 12,200 | — | — |
| 2016-10-05 | $20.57 | $46.01 | 6,600 | — | — |
| 2016-10-04 | $20.35 | $45.52 | 8,200 | — | — |
| 2016-10-03 | $20.30 | $45.41 | 14,500 | — | — |
| 2016-09-30 | $21.16 | $47.33 | 14,900 | — | — |
| 2016-09-29 | $20.77 | $46.46 | 4,800 | — | — |
| 2016-09-28 | $20.82 | $46.57 | 26,700 | — | — |
| 2016-09-27 | $20.75 | $46.42 | 17,900 | — | — |
| 2016-09-26 | $20.42 | $45.68 | 8,700 | — | — |
| 2016-09-23 | $20.87 | $46.69 | 7,900 | — | — |
| 2016-09-22 | $20.97 | $46.91 | 16,300 | — | — |
| 2016-09-21 | $20.78 | $46.48 | 11,100 | — | — |
| 2016-09-20 | $20.53 | $45.93 | 11,000 | — | — |
| 2016-09-19 | $20.56 | $45.99 | 8,400 | — | — |
| 2016-09-16 | $20.42 | $45.68 | 60,200 | — | — |
| 2016-09-15 | $20.51 | $45.88 | 26,400 | — | — |
| 2016-09-14 | $19.68 | $44.02 | 5,500 | — | — |
| 2016-09-13 | $19.73 | $44.14 | 14,400 | — | — |
| 2016-09-12 | $20.14 | $45.05 | 25,800 | — | — |
| 2016-09-09 | $20.34 | $45.50 | 18,300 | — | — |
| 2016-09-08 | $20.91 | $46.78 | 17,200 | — | — |
| 2016-09-07 | $20.94 | $46.84 | 23,400 | — | — |
| 2016-09-06 | $20.64 | $46.17 | 19,300 | — | — |
| 2016-09-02 | $20.55 | $45.97 | 8,100 | — | — |
| 2016-09-01 | $20.15 | $45.08 | 16,700 | — | — |
| 2016-08-31 | $20.15 | $45.08 | 14,600 | — | — |
| 2016-08-30 | $19.91 | $44.54 | 8,600 | — | — |
| 2016-08-29 | $20.01 | $44.39 | 13,400 | — | — |
| 2016-08-26 | $19.95 | $44.26 | 5,100 | — | — |
| 2016-08-25 | $19.99 | $44.35 | 10,900 | — | — |
| 2016-08-24 | $19.70 | $43.71 | 12,000 | — | — |
| 2016-08-23 | $19.81 | $43.95 | 8,400 | — | — |
| 2016-08-22 | $19.69 | $43.68 | 12,000 | — | — |
| 2016-08-19 | $19.66 | $43.62 | 23,000 | — | — |
| 2016-08-18 | $19.60 | $43.48 | 16,400 | — | — |
| 2016-08-17 | $19.43 | $43.11 | 11,300 | — | — |
| 2016-08-16 | $19.18 | $42.55 | 16,900 | — | — |
| 2016-08-15 | $19.00 | $42.15 | 9,800 | — | — |
| 2016-08-12 | $18.90 | $41.93 | 4,700 | — | — |
| 2016-08-11 | $18.97 | $42.09 | 55,100 | — | — |
| 2016-08-10 | $18.79 | $41.69 | 4,300 | — | — |
| 2016-08-09 | $18.89 | $41.91 | 8,500 | — | — |
| 2016-08-08 | $18.77 | $41.64 | 6,400 | — | — |
| 2016-08-05 | $18.87 | $41.86 | 13,900 | — | — |
| 2016-08-04 | $18.41 | $40.84 | 7,100 | — | — |
| 2016-08-03 | $18.54 | $41.13 | 10,500 | — | — |
| 2016-08-02 | $18.21 | $40.40 | 31,500 | — | — |
| 2016-08-01 | $18.55 | $41.15 | 20,700 | — | — |
| 2016-07-29 | $18.45 | $40.93 | 19,000 | — | — |
| 2016-07-28 | $18.47 | $40.98 | 8,800 | — | — |
| 2016-07-27 | $18.54 | $41.13 | 13,100 | — | — |
| 2016-07-26 | $18.62 | $41.31 | 16,900 | — | — |
| 2016-07-25 | $18.47 | $40.98 | 25,500 | — | — |
| 2016-07-22 | $18.63 | $41.33 | 15,700 | — | — |
| 2016-07-21 | $18.64 | $41.35 | 16,800 | — | — |
| 2016-07-20 | $18.83 | $41.78 | 11,300 | — | — |
| 2016-07-19 | $18.78 | $41.66 | 17,500 | — | — |
| 2016-07-18 | $18.86 | $41.84 | 14,300 | — | — |
| 2016-07-15 | $18.90 | $41.93 | 13,400 | — | — |
| 2016-07-14 | $18.88 | $41.89 | 22,600 | — | — |
| 2016-07-13 | $18.76 | $41.62 | 15,300 | — | — |
| 2016-07-12 | $18.40 | $40.82 | 34,400 | — | — |
| 2016-07-11 | $17.98 | $39.89 | 25,900 | — | — |
| 2016-07-08 | $17.79 | $39.47 | 25,100 | — | — |
| 2016-07-07 | $17.61 | $39.07 | 19,300 | — | — |
| 2016-07-06 | $17.76 | $39.40 | 21,800 | — | — |
| 2016-07-05 | $17.58 | $39.00 | 18,200 | — | — |
| 2016-07-01 | $17.53 | $38.89 | 24,500 | — | — |
| 2016-06-30 | $17.80 | $39.49 | 12,400 | — | — |
| 2016-06-29 | $17.61 | $39.07 | 15,000 | — | — |
| 2016-06-28 | $17.29 | $38.36 | 18,200 | — | — |
| 2016-06-27 | $17.22 | $38.20 | 22,400 | — | — |
| 2016-06-24 | $17.70 | $39.27 | 80,700 | — | — |
| 2016-06-23 | $18.13 | $40.22 | 35,900 | — | — |
| 2016-06-22 | $17.68 | $39.22 | 27,700 | — | — |
| 2016-06-21 | $17.66 | $39.18 | 13,200 | — | — |
| 2016-06-20 | $17.66 | $39.18 | 49,000 | — | — |
| 2016-06-17 | $17.48 | $38.78 | 50,000 | — | — |
| 2016-06-16 | $17.68 | $39.22 | 21,100 | — | — |
| 2016-06-15 | $17.70 | $39.27 | 41,700 | — | — |
| 2016-06-14 | $17.69 | $39.25 | 41,100 | — | — |
| 2016-06-13 | $17.79 | $39.47 | 17,300 | — | — |
| 2016-06-10 | $17.79 | $39.47 | 29,300 | — | — |
| 2016-06-09 | $17.97 | $39.87 | 19,800 | — | — |
| 2016-06-08 | $17.81 | $39.51 | 14,100 | — | — |
| 2016-06-07 | $17.80 | $39.49 | 14,500 | — | — |
| 2016-06-06 | $17.93 | $39.78 | 23,900 | — | — |
| 2016-06-03 | $17.77 | $39.42 | 12,600 | — | — |
| 2016-06-02 | $17.92 | $39.76 | 12,900 | — | — |
| 2016-06-01 | $17.83 | $39.56 | 27,000 | — | — |
| 2016-05-31 | $17.85 | $39.60 | 23,000 | — | — |
| 2016-05-27 | $17.81 | $39.51 | 11,900 | — | — |
| 2016-05-26 | $17.76 | $39.04 | 7,800 | — | — |
| 2016-05-25 | $17.77 | $39.06 | 100,300 | — | — |
| 2016-05-24 | $17.88 | $39.30 | 38,200 | — | — |
| 2016-05-23 | $17.74 | $38.99 | 15,000 | — | — |
| 2016-05-20 | $17.81 | $39.15 | 18,200 | — | — |
| 2016-05-19 | $17.52 | $38.51 | 15,600 | — | — |
| 2016-05-18 | $17.71 | $38.93 | 6,800 | — | — |
| 2016-05-17 | $17.36 | $38.16 | 23,300 | — | — |
| 2016-05-16 | $17.79 | $39.10 | 12,300 | — | — |
| 2016-05-13 | $17.66 | $38.82 | 19,200 | — | — |
| 2016-05-12 | $17.66 | $38.82 | 20,400 | — | — |
| 2016-05-11 | $17.87 | $39.28 | 17,900 | — | — |
| 2016-05-10 | $17.90 | $39.34 | 12,700 | — | — |
| 2016-05-09 | $17.85 | $39.23 | 13,200 | — | — |
| 2016-05-06 | $17.69 | $38.88 | 35,700 | — | — |
| 2016-05-05 | $17.40 | $38.24 | 11,400 | — | — |
| 2016-05-04 | $17.59 | $38.66 | 17,900 | — | — |
| 2016-05-03 | $17.61 | $38.71 | 15,000 | — | — |
| 2016-05-02 | $18.04 | $39.65 | 16,800 | — | — |
| 2016-04-29 | $17.89 | $39.32 | 14,200 | — | — |
| 2016-04-28 | $17.75 | $39.01 | 270,900 | — | — |
| 2016-04-27 | $17.99 | $39.54 | 12,400 | — | — |
| 2016-04-26 | $18.00 | $39.56 | 27,000 | — | — |
| 2016-04-25 | $17.98 | $39.52 | 33,700 | — | — |
| 2016-04-22 | $18.02 | $39.61 | 19,200 | — | — |
| 2016-04-21 | $17.88 | $39.30 | 17,900 | — | — |
| 2016-04-20 | $17.87 | $39.28 | 6,500 | — | — |
| 2016-04-19 | $17.91 | $39.37 | 5,100 | — | — |
| 2016-04-18 | $18.00 | $39.56 | 13,600 | — | — |
| 2016-04-15 | $17.89 | $39.32 | 12,000 | — | — |
| 2016-04-14 | $18.06 | $39.69 | 26,200 | — | — |
| 2016-04-13 | $18.30 | $40.22 | 32,500 | — | — |
| 2016-04-12 | $17.83 | $39.19 | 11,600 | — | — |
| 2016-04-11 | $17.60 | $38.68 | 14,700 | — | — |
| 2016-04-08 | $17.24 | $37.89 | 20,100 | — | — |
| 2016-04-07 | $17.16 | $37.72 | 15,800 | — | — |
| 2016-04-06 | $17.17 | $37.74 | 25,400 | — | — |
| 2016-04-05 | $17.09 | $37.56 | 19,800 | — | — |
| 2016-04-04 | $17.21 | $37.83 | 13,100 | — | — |
| 2016-04-01 | $17.38 | $38.20 | 22,300 | — | — |
| 2016-03-31 | $17.59 | $38.66 | 16,400 | — | — |
| 2016-03-30 | $17.80 | $39.12 | 12,900 | — | — |
| 2016-03-29 | $17.61 | $38.71 | 26,300 | — | — |
| 2016-03-28 | $17.64 | $38.77 | 11,500 | — | — |
| 2016-03-24 | $17.68 | $38.86 | 17,500 | — | — |
| 2016-03-23 | $17.74 | $38.99 | 18,900 | — | — |
| 2016-03-22 | $17.91 | $39.37 | 13,000 | — | — |
| 2016-03-21 | $17.97 | $39.50 | 24,200 | — | — |
| 2016-03-18 | $17.88 | $39.30 | 58,300 | — | — |
| 2016-03-17 | $17.98 | $39.52 | 14,700 | — | — |
| 2016-03-16 | $17.82 | $39.17 | 8,700 | — | — |
| 2016-03-15 | $17.96 | $39.47 | 34,100 | — | — |
| 2016-03-14 | $18.00 | $39.56 | 12,000 | — | — |
| 2016-03-11 | $18.09 | $39.76 | 29,100 | — | — |
| 2016-03-10 | $18.02 | $39.61 | 19,300 | — | — |
| 2016-03-09 | $18.01 | $39.58 | 26,500 | — | — |
| 2016-03-08 | $17.86 | $39.26 | 27,500 | — | — |
| 2016-03-07 | $17.99 | $39.54 | 13,400 | — | — |
| 2016-03-04 | $17.95 | $39.45 | 12,300 | — | — |
| 2016-03-03 | $18.00 | $39.56 | 19,400 | — | — |
| 2016-03-02 | $18.04 | $39.65 | 28,400 | — | — |
| 2016-03-01 | $18.22 | $40.05 | 50,000 | — | — |
| 2016-02-29 | $17.73 | $38.97 | 23,000 | — | — |
| 2016-02-26 | $17.63 | $38.75 | 8,100 | — | — |
| 2016-02-25 | $17.74 | $38.63 | 13,300 | — | — |
| 2016-02-24 | $17.51 | $38.13 | 10,600 | — | — |
| 2016-02-23 | $17.30 | $37.67 | 18,100 | — | — |
| 2016-02-22 | $17.42 | $37.93 | 25,000 | — | — |
| 2016-02-19 | $17.26 | $37.58 | 22,700 | — | — |
| 2016-02-18 | $17.18 | $37.41 | 20,600 | — | — |
| 2016-02-17 | $17.61 | $38.35 | 17,500 | — | — |
| 2016-02-16 | $17.75 | $38.65 | 16,900 | — | — |
| 2016-02-12 | $17.55 | $38.21 | 6,100 | — | — |
| 2016-02-11 | $17.38 | $37.84 | 13,300 | — | — |
| 2016-02-10 | $17.57 | $38.26 | 24,900 | — | — |
| 2016-02-09 | $17.63 | $38.39 | 16,500 | — | — |
| 2016-02-08 | $17.90 | $38.98 | 18,500 | — | — |
| 2016-02-05 | $17.16 | $37.37 | 37,800 | — | — |
| 2016-02-04 | $17.39 | $37.87 | 13,700 | — | — |
| 2016-02-03 | $17.29 | $37.65 | 25,700 | — | — |
| 2016-02-02 | $17.31 | $37.69 | 16,000 | — | — |
| 2016-02-01 | $17.72 | $38.59 | 24,100 | — | — |
| 2016-01-29 | $18.19 | $39.61 | 32,200 | — | — |
| 2016-01-28 | $17.55 | $38.21 | 18,300 | — | — |
| 2016-01-27 | $16.98 | $36.97 | 19,900 | — | — |
| 2016-01-26 | $17.14 | $37.32 | 11,100 | — | — |
| 2016-01-25 | $16.77 | $36.52 | 16,900 | — | — |
| 2016-01-22 | $17.17 | $37.39 | 20,500 | — | — |
| 2016-01-21 | $16.97 | $36.95 | 30,900 | — | — |
| 2016-01-20 | $17.14 | $37.32 | 25,200 | — | — |
| 2016-01-19 | $16.90 | $36.80 | 18,800 | — | — |
| 2016-01-15 | $16.78 | $36.54 | 26,800 | — | — |
| 2016-01-14 | $17.01 | $37.04 | 27,200 | — | — |
| 2016-01-13 | $17.08 | $37.19 | 19,800 | — | — |
| 2016-01-12 | $17.67 | $38.48 | 24,400 | — | — |
| 2016-01-11 | $17.70 | $38.54 | 11,900 | — | — |
| 2016-01-08 | $17.46 | $38.02 | 20,100 | — | — |
| 2016-01-07 | $17.63 | $38.39 | 25,700 | — | — |
| 2016-01-06 | $17.90 | $38.98 | 22,700 | — | — |
| 2016-01-05 | $17.58 | $38.28 | 14,300 | — | — |
| 2016-01-04 | $17.25 | $37.56 | 25,600 | — | — |