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
- 1992-09-24 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 | $20.98 | $47.30 | 228,600 | — | — |
| 2016-12-29 | $20.78 | $46.85 | 156,100 | — | — |
| 2016-12-28 | $20.58 | $46.40 | 56,700 | — | — |
| 2016-12-27 | $20.42 | $45.58 | 90,600 | — | — |
| 2016-12-23 | $20.43 | $45.60 | 63,700 | — | — |
| 2016-12-22 | $20.30 | $45.31 | 96,800 | — | — |
| 2016-12-21 | $20.43 | $45.60 | 124,400 | — | — |
| 2016-12-20 | $20.47 | $45.69 | 87,200 | — | — |
| 2016-12-19 | $20.62 | $46.02 | 103,300 | — | — |
| 2016-12-16 | $20.86 | $46.56 | 176,800 | — | — |
| 2016-12-15 | $20.84 | $46.52 | 238,700 | — | — |
| 2016-12-14 | $20.72 | $46.25 | 239,000 | — | — |
| 2016-12-13 | $21.16 | $47.23 | 261,700 | — | — |
| 2016-12-12 | $21.10 | $47.10 | 134,600 | — | — |
| 2016-12-09 | $20.80 | $46.43 | 153,200 | — | — |
| 2016-12-08 | $20.47 | $45.69 | 66,600 | — | — |
| 2016-12-07 | $20.30 | $45.31 | 88,700 | — | — |
| 2016-12-06 | $20.25 | $45.20 | 759,700 | — | — |
| 2016-12-05 | $20.02 | $44.69 | 100,900 | — | — |
| 2016-12-02 | $20.02 | $44.69 | 176,000 | — | — |
| 2016-12-01 | $20.00 | $44.64 | 544,400 | — | — |
| 2016-11-30 | $19.89 | $44.40 | 204,600 | — | — |
| 2016-11-29 | $20.22 | $45.13 | 97,700 | — | — |
| 2016-11-28 | $20.21 | $45.11 | 167,400 | — | — |
| 2016-11-25 | $20.24 | $45.18 | 157,200 | — | — |
| 2016-11-23 | $20.30 | $45.31 | 175,000 | — | — |
| 2016-11-22 | $20.08 | $44.82 | 166,600 | — | — |
| 2016-11-21 | $20.21 | $45.11 | 189,200 | — | — |
| 2016-11-18 | $19.99 | $44.62 | 190,900 | — | — |
| 2016-11-17 | $20.27 | $45.24 | 134,800 | — | — |
| 2016-11-16 | $20.17 | $45.02 | 203,000 | — | — |
| 2016-11-15 | $20.12 | $44.91 | 130,600 | — | — |
| 2016-11-14 | $20.00 | $44.64 | 230,000 | — | — |
| 2016-11-11 | $20.07 | $44.80 | 567,300 | — | — |
| 2016-11-10 | $20.29 | $45.29 | 583,700 | — | — |
| 2016-11-09 | $21.15 | $47.21 | 175,300 | — | — |
| 2016-11-08 | $21.44 | $47.85 | 121,800 | — | — |
| 2016-11-07 | $21.20 | $47.32 | 116,500 | — | — |
| 2016-11-04 | $20.76 | $46.34 | 247,700 | — | — |
| 2016-11-03 | $21.18 | $47.27 | 402,200 | — | — |
| 2016-11-02 | $21.20 | $47.32 | 268,100 | — | — |
| 2016-11-01 | $21.41 | $47.79 | 249,900 | — | — |
| 2016-10-31 | $21.50 | $47.99 | 119,900 | — | — |
| 2016-10-28 | $21.53 | $48.06 | 217,900 | — | — |
| 2016-10-27 | $21.66 | $48.35 | 603,900 | — | — |
| 2016-10-26 | $21.54 | $48.08 | 518,400 | — | — |
| 2016-10-25 | $21.72 | $48.48 | 446,200 | — | — |
| 2016-10-24 | $21.13 | $47.16 | 92,000 | — | — |
| 2016-10-21 | $20.90 | $46.65 | 165,200 | — | — |
| 2016-10-20 | $20.87 | $46.58 | 338,600 | — | — |
| 2016-10-19 | $21.03 | $46.94 | 329,100 | — | — |
| 2016-10-18 | $20.80 | $46.43 | 285,700 | — | — |
| 2016-10-17 | $20.54 | $45.85 | 232,300 | — | — |
| 2016-10-14 | $20.53 | $45.82 | 146,900 | — | — |
| 2016-10-13 | $20.55 | $45.87 | 369,800 | — | — |
| 2016-10-12 | $20.13 | $44.93 | 187,700 | — | — |
| 2016-10-11 | $19.90 | $44.42 | 124,200 | — | — |
| 2016-10-10 | $19.98 | $44.60 | 233,200 | — | — |
| 2016-10-07 | $19.89 | $44.40 | 359,500 | — | — |
| 2016-10-06 | $19.83 | $44.26 | 306,500 | — | — |
| 2016-10-05 | $20.02 | $44.69 | 637,500 | — | — |
| 2016-10-04 | $20.07 | $44.80 | 291,800 | — | — |
| 2016-10-03 | $20.32 | $45.36 | 552,100 | — | — |
| 2016-09-30 | $20.19 | $45.06 | 452,200 | — | — |
| 2016-09-29 | $20.26 | $45.22 | 423,500 | — | — |
| 2016-09-28 | $20.54 | $45.85 | 212,900 | — | — |
| 2016-09-27 | $20.44 | $45.62 | 428,300 | — | — |
| 2016-09-26 | $20.44 | $45.62 | 180,500 | — | — |
| 2016-09-23 | $20.63 | $46.05 | 318,200 | — | — |
| 2016-09-22 | $20.58 | $45.94 | 407,800 | — | — |
| 2016-09-21 | $20.00 | $44.64 | 281,500 | — | — |
| 2016-09-20 | $19.58 | $43.70 | 285,200 | — | — |
| 2016-09-19 | $19.62 | $43.79 | 166,800 | — | — |
| 2016-09-16 | $19.80 | $44.19 | 325,600 | — | — |
| 2016-09-15 | $20.10 | $44.86 | 293,500 | — | — |
| 2016-09-14 | $19.92 | $44.46 | 416,600 | — | — |
| 2016-09-13 | $19.77 | $44.13 | 474,300 | — | — |
| 2016-09-12 | $19.93 | $44.48 | 401,700 | — | — |
| 2016-09-09 | $19.63 | $43.81 | 508,900 | — | — |
| 2016-09-08 | $20.49 | $45.73 | 522,700 | — | — |
| 2016-09-07 | $20.77 | $46.36 | 934,000 | — | — |
| 2016-09-06 | $21.84 | $48.75 | 334,100 | — | — |
| 2016-09-02 | $21.60 | $48.21 | 377,300 | — | — |
| 2016-09-01 | $20.89 | $46.63 | 226,700 | — | — |
| 2016-08-31 | $21.15 | $47.21 | 239,500 | — | — |
| 2016-08-30 | $21.59 | $48.19 | 229,600 | — | — |
| 2016-08-29 | $21.88 | $48.84 | 105,600 | — | — |
| 2016-08-26 | $21.82 | $48.70 | 287,900 | — | — |
| 2016-08-25 | $22.03 | $49.17 | 350,800 | — | — |
| 2016-08-24 | $22.12 | $49.37 | 431,400 | — | — |
| 2016-08-23 | $22.26 | $49.69 | 291,600 | — | — |
| 2016-08-22 | $22.62 | $50.49 | 200,200 | — | — |
| 2016-08-19 | $22.76 | $50.80 | 165,900 | — | — |
| 2016-08-18 | $23.20 | $51.78 | 136,200 | — | — |
| 2016-08-17 | $23.44 | $52.32 | 113,400 | — | — |
| 2016-08-16 | $23.51 | $52.48 | 113,600 | — | — |
| 2016-08-15 | $23.67 | $52.83 | 148,200 | — | — |
| 2016-08-12 | $23.66 | $52.81 | 136,700 | — | — |
| 2016-08-11 | $24.07 | $53.73 | 327,600 | — | — |
| 2016-08-10 | $23.57 | $52.61 | 200,500 | — | — |
| 2016-08-09 | $23.38 | $52.19 | 234,000 | — | — |
| 2016-08-08 | $23.17 | $51.72 | 229,400 | — | — |
| 2016-08-05 | $22.82 | $50.94 | 381,600 | — | — |
| 2016-08-04 | $22.34 | $49.86 | 139,800 | — | — |
| 2016-08-03 | $22.00 | $49.10 | 222,600 | — | — |
| 2016-08-02 | $22.21 | $49.57 | 280,400 | — | — |
| 2016-08-01 | $22.59 | $50.42 | 148,700 | — | — |
| 2016-07-29 | $22.87 | $51.05 | 196,900 | — | — |
| 2016-07-28 | $22.74 | $50.76 | 217,500 | — | — |
| 2016-07-27 | $22.75 | $50.78 | 321,100 | — | — |
| 2016-07-26 | $22.85 | $51.00 | 235,300 | — | — |
| 2016-07-25 | $22.92 | $51.16 | 204,200 | — | — |
| 2016-07-22 | $22.94 | $51.20 | 155,900 | — | — |
| 2016-07-21 | $22.85 | $51.00 | 123,000 | — | — |
| 2016-07-20 | $22.42 | $50.04 | 131,700 | — | — |
| 2016-07-19 | $22.50 | $50.22 | 280,000 | — | — |
| 2016-07-18 | $22.77 | $50.82 | 122,900 | — | — |
| 2016-07-15 | $22.74 | $50.76 | 141,900 | — | — |
| 2016-07-14 | $22.57 | $50.38 | 119,500 | — | — |
| 2016-07-13 | $22.62 | $50.49 | 86,100 | — | — |
| 2016-07-12 | $22.82 | $50.94 | 142,600 | — | — |
| 2016-07-11 | $22.99 | $51.31 | 104,800 | — | — |
| 2016-07-08 | $23.17 | $51.72 | 74,400 | — | — |
| 2016-07-07 | $22.51 | $50.24 | 59,400 | — | — |
| 2016-07-06 | $22.90 | $51.11 | 68,700 | — | — |
| 2016-07-05 | $23.12 | $51.60 | 75,200 | — | — |
| 2016-07-01 | $23.35 | $52.12 | 102,500 | — | — |
| 2016-06-30 | $23.34 | $52.10 | 121,800 | — | — |
| 2016-06-29 | $22.84 | $50.98 | 101,400 | — | — |
| 2016-06-28 | $22.46 | $50.13 | 158,100 | — | — |
| 2016-06-27 | $21.46 | $47.90 | 159,600 | — | — |
| 2016-06-24 | $21.59 | $48.19 | 94,200 | — | — |
| 2016-06-23 | $22.52 | $50.27 | 365,200 | — | — |
| 2016-06-22 | $22.39 | $49.98 | 107,900 | — | — |
| 2016-06-21 | $22.43 | $50.06 | 156,700 | — | — |
| 2016-06-20 | $22.44 | $50.09 | 156,400 | — | — |
| 2016-06-17 | $22.29 | $49.75 | 114,800 | — | — |
| 2016-06-16 | $22.30 | $49.77 | 112,200 | — | — |
| 2016-06-15 | $22.24 | $49.64 | 113,100 | — | — |
| 2016-06-14 | $22.09 | $49.31 | 141,000 | — | — |
| 2016-06-13 | $22.34 | $49.86 | 257,400 | — | — |
| 2016-06-10 | $22.78 | $50.85 | 111,500 | — | — |
| 2016-06-09 | $23.47 | $52.39 | 95,300 | — | — |
| 2016-06-08 | $23.86 | $53.26 | 163,300 | — | — |
| 2016-06-07 | $23.51 | $52.48 | 233,700 | — | — |
| 2016-06-06 | $23.56 | $52.59 | 336,300 | — | — |
| 2016-06-03 | $22.30 | $49.77 | 192,400 | — | — |
| 2016-06-02 | $22.04 | $49.19 | 153,100 | — | — |
| 2016-06-01 | $21.84 | $48.75 | 169,400 | — | — |
| 2016-05-31 | $21.82 | $48.70 | 242,700 | — | — |
| 2016-05-27 | $22.20 | $49.55 | 108,600 | — | — |
| 2016-05-26 | $22.14 | $49.42 | 53,500 | — | — |
| 2016-05-25 | $22.02 | $49.15 | 62,300 | — | — |
| 2016-05-24 | $22.00 | $49.10 | 266,700 | — | — |
| 2016-05-23 | $22.07 | $49.26 | 374,800 | — | — |
| 2016-05-20 | $21.41 | $47.79 | 134,700 | — | — |
| 2016-05-19 | $21.25 | $47.43 | 285,400 | — | — |
| 2016-05-18 | $20.93 | $46.72 | 116,500 | — | — |
| 2016-05-17 | $20.81 | $46.45 | 189,100 | — | — |
| 2016-05-16 | $20.99 | $46.85 | 277,600 | — | — |
| 2016-05-13 | $21.27 | $47.48 | 117,900 | — | — |
| 2016-05-12 | $21.41 | $47.79 | 214,400 | — | — |
| 2016-05-11 | $21.70 | $48.44 | 119,400 | — | — |
| 2016-05-10 | $21.84 | $48.75 | 216,900 | — | — |
| 2016-05-09 | $21.75 | $48.55 | 80,800 | — | — |
| 2016-05-06 | $22.11 | $49.35 | 42,800 | — | — |
| 2016-05-05 | $22.03 | $49.17 | 54,300 | — | — |
| 2016-05-04 | $21.92 | $48.93 | 105,300 | — | — |
| 2016-05-03 | $22.25 | $49.66 | 293,300 | — | — |
| 2016-05-02 | $22.34 | $49.86 | 70,700 | — | — |
| 2016-04-29 | $22.42 | $50.04 | 78,500 | — | — |
| 2016-04-28 | $22.35 | $49.89 | 149,700 | — | — |
| 2016-04-27 | $22.00 | $49.10 | 74,700 | — | — |
| 2016-04-26 | $22.10 | $49.33 | 93,400 | — | — |
| 2016-04-25 | $22.10 | $49.33 | 64,800 | — | — |
| 2016-04-22 | $22.34 | $49.86 | 102,100 | — | — |
| 2016-04-21 | $22.18 | $49.51 | 161,500 | — | — |
| 2016-04-20 | $22.65 | $50.56 | 230,100 | — | — |
| 2016-04-19 | $22.93 | $51.18 | 206,700 | — | — |
| 2016-04-18 | $22.29 | $49.75 | 128,500 | — | — |
| 2016-04-15 | $22.04 | $49.19 | 107,700 | — | — |
| 2016-04-14 | $21.96 | $49.02 | 200,200 | — | — |
| 2016-04-13 | $21.84 | $48.75 | 111,300 | — | — |
| 2016-04-12 | $22.11 | $48.72 | 118,300 | — | — |
| 2016-04-11 | $21.42 | $47.20 | 122,200 | — | — |
| 2016-04-08 | $21.54 | $47.47 | 363,300 | — | — |
| 2016-04-07 | $21.83 | $48.11 | 230,300 | — | — |
| 2016-04-06 | $22.17 | $48.86 | 146,900 | — | — |
| 2016-04-05 | $22.49 | $49.56 | 123,500 | — | — |
| 2016-04-04 | $22.61 | $49.83 | 175,200 | — | — |
| 2016-04-01 | $22.55 | $49.69 | 89,900 | — | — |
| 2016-03-31 | $22.45 | $49.47 | 326,600 | — | — |
| 2016-03-30 | $22.59 | $49.78 | 228,400 | — | — |
| 2016-03-29 | $22.14 | $48.79 | 194,800 | — | — |
| 2016-03-28 | $21.93 | $48.33 | 66,600 | — | — |
| 2016-03-24 | $21.71 | $47.84 | 72,100 | — | — |
| 2016-03-23 | $21.72 | $47.86 | 100,800 | — | — |
| 2016-03-22 | $21.84 | $48.13 | 100,700 | — | — |
| 2016-03-21 | $21.96 | $48.39 | 193,400 | — | — |
| 2016-03-18 | $21.91 | $48.28 | 380,800 | — | — |
| 2016-03-17 | $21.76 | $47.95 | 297,600 | — | — |
| 2016-03-16 | $21.26 | $46.85 | 109,700 | — | — |
| 2016-03-15 | $20.96 | $46.19 | 122,400 | — | — |
| 2016-03-14 | $21.39 | $47.14 | 155,600 | — | — |
| 2016-03-11 | $21.33 | $47.00 | 89,800 | — | — |
| 2016-03-10 | $21.41 | $47.18 | 350,600 | — | — |
| 2016-03-09 | $21.14 | $46.59 | 81,900 | — | — |
| 2016-03-08 | $20.85 | $45.95 | 138,200 | — | — |
| 2016-03-07 | $21.07 | $46.43 | 190,800 | — | — |
| 2016-03-04 | $20.87 | $45.99 | 165,100 | — | — |
| 2016-03-03 | $20.74 | $45.70 | 106,700 | — | — |
| 2016-03-02 | $20.69 | $45.59 | 426,800 | — | — |
| 2016-03-01 | $20.08 | $44.25 | 151,300 | — | — |
| 2016-02-29 | $19.51 | $42.99 | 194,100 | — | — |
| 2016-02-26 | $19.53 | $43.04 | 188,700 | — | — |
| 2016-02-25 | $19.38 | $42.71 | 99,300 | — | — |
| 2016-02-24 | $19.37 | $42.69 | 144,600 | — | — |
| 2016-02-23 | $19.36 | $42.66 | 209,600 | — | — |
| 2016-02-22 | $19.99 | $44.05 | 85,200 | — | — |
| 2016-02-19 | $19.83 | $43.70 | 161,100 | — | — |
| 2016-02-18 | $19.71 | $43.43 | 182,100 | — | — |
| 2016-02-17 | $19.57 | $43.13 | 183,300 | — | — |
| 2016-02-16 | $19.13 | $42.16 | 325,500 | — | — |
| 2016-02-12 | $19.53 | $43.04 | 109,900 | — | — |
| 2016-02-11 | $19.15 | $42.20 | 91,900 | — | — |
| 2016-02-10 | $19.23 | $42.38 | 63,200 | — | — |
| 2016-02-09 | $18.81 | $41.45 | 70,800 | — | — |
| 2016-02-08 | $19.18 | $42.27 | 125,400 | — | — |
| 2016-02-05 | $19.71 | $43.43 | 147,100 | — | — |
| 2016-02-04 | $20.40 | $44.95 | 171,200 | — | — |
| 2016-02-03 | $20.35 | $44.84 | 155,600 | — | — |
| 2016-02-02 | $20.75 | $45.73 | 233,500 | — | — |
| 2016-02-01 | $21.87 | $48.19 | 252,500 | — | — |
| 2016-01-29 | $21.59 | $47.58 | 206,800 | — | — |
| 2016-01-28 | $20.88 | $46.01 | 111,900 | — | — |
| 2016-01-27 | $20.36 | $44.87 | 106,900 | — | — |
| 2016-01-26 | $20.10 | $44.29 | 132,100 | — | — |
| 2016-01-25 | $19.56 | $43.10 | 110,400 | — | — |
| 2016-01-22 | $20.00 | $44.07 | 161,400 | — | — |
| 2016-01-21 | $19.07 | $42.02 | 138,600 | — | — |
| 2016-01-20 | $19.22 | $42.35 | 198,900 | — | — |
| 2016-01-19 | $19.32 | $42.57 | 285,400 | — | — |
| 2016-01-15 | $19.44 | $42.84 | 277,200 | — | — |
| 2016-01-14 | $19.10 | $42.09 | 352,100 | — | — |
| 2016-01-13 | $19.19 | $42.29 | 93,700 | — | — |
| 2016-01-12 | $19.43 | $42.82 | 167,400 | — | — |
| 2016-01-11 | $19.59 | $43.17 | 357,300 | — | — |
| 2016-01-08 | $20.30 | $44.73 | 121,700 | — | — |
| 2016-01-07 | $20.71 | $45.64 | 122,900 | — | — |
| 2016-01-06 | $21.28 | $46.89 | 467,500 | — | — |
| 2016-01-05 | $21.53 | $47.45 | 77,300 | — | — |
| 2016-01-04 | $21.46 | $47.29 | 117,700 | — | — |