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
- 1992-07-15 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 | $25.91 | $76.86 | 92,327 | — | — |
| 2016-12-29 | $25.97 | $77.03 | 73,428 | — | — |
| 2016-12-28 | $25.84 | $76.66 | 145,195 | — | — |
| 2016-12-27 | $26.27 | $77.93 | 109,567 | — | — |
| 2016-12-23 | $26.39 | $78.28 | 86,708 | — | — |
| 2016-12-22 | $26.82 | $79.56 | 245,184 | — | — |
| 2016-12-21 | $26.12 | $77.47 | 273,661 | — | — |
| 2016-12-20 | $25.83 | $76.63 | 192,955 | — | — |
| 2016-12-19 | $25.60 | $75.94 | 135,234 | — | — |
| 2016-12-16 | $25.51 | $75.68 | 584,100 | — | — |
| 2016-12-15 | $25.32 | $75.12 | 110,333 | — | — |
| 2016-12-14 | $25.18 | $74.70 | 107,268 | — | — |
| 2016-12-13 | $25.32 | $75.12 | 145,195 | — | — |
| 2016-12-12 | $24.86 | $73.73 | 136,128 | — | — |
| 2016-12-09 | $25.42 | $75.40 | 198,574 | — | — |
| 2016-12-08 | $25.27 | $74.96 | 245,567 | — | — |
| 2016-12-07 | $25.73 | $76.33 | 125,146 | — | — |
| 2016-12-06 | $25.54 | $75.75 | 239,821 | — | — |
| 2016-12-05 | $25.84 | $76.66 | 338,533 | — | — |
| 2016-12-02 | $24.66 | $73.15 | 681,535 | — | — |
| 2016-12-01 | $22.22 | $65.92 | 208,151 | — | — |
| 2016-11-30 | $22.62 | $67.09 | 142,641 | — | — |
| 2016-11-29 | $23.49 | $69.69 | 184,271 | — | — |
| 2016-11-28 | $22.82 | $67.69 | 163,328 | — | — |
| 2016-11-25 | $23.34 | $69.22 | 53,634 | — | — |
| 2016-11-23 | $23.11 | $68.55 | 64,616 | — | — |
| 2016-11-22 | $23.27 | $69.04 | 141,109 | — | — |
| 2016-11-21 | $22.90 | $67.92 | 69,724 | — | — |
| 2016-11-18 | $22.85 | $67.78 | 105,225 | — | — |
| 2016-11-17 | $23.18 | $68.76 | 280,812 | — | — |
| 2016-11-16 | $22.83 | $67.71 | 139,193 | — | — |
| 2016-11-15 | $21.79 | $64.65 | 190,401 | — | — |
| 2016-11-14 | $22.01 | $65.30 | 162,179 | — | — |
| 2016-11-11 | $21.97 | $65.16 | 230,626 | — | — |
| 2016-11-10 | $20.38 | $60.46 | 147,110 | — | — |
| 2016-11-09 | $20.75 | $61.56 | 142,002 | — | — |
| 2016-11-08 | $20.29 | $60.19 | 133,447 | — | — |
| 2016-11-07 | $19.26 | $57.12 | 141,364 | — | — |
| 2016-11-04 | $18.57 | $55.10 | 280,812 | — | — |
| 2016-11-03 | $18.80 | $55.77 | 151,069 | — | — |
| 2016-11-02 | $18.79 | $55.75 | 129,743 | — | — |
| 2016-11-01 | $18.72 | $55.52 | 179,674 | — | — |
| 2016-10-31 | $19.04 | $56.49 | 218,750 | — | — |
| 2016-10-28 | $18.25 | $54.12 | 65,382 | — | — |
| 2016-10-27 | $18.18 | $53.91 | 121,953 | — | — |
| 2016-10-26 | $18.26 | $54.17 | 129,360 | — | — |
| 2016-10-25 | $18.93 | $56.14 | 139,193 | — | — |
| 2016-10-24 | $19.54 | $57.96 | 130,254 | — | — |
| 2016-10-21 | $19.23 | $57.05 | 111,865 | — | — |
| 2016-10-20 | $19.48 | $57.79 | 80,323 | — | — |
| 2016-10-19 | $19.93 | $59.12 | 100,500 | — | — |
| 2016-10-18 | $20.43 | $60.60 | 147,749 | — | — |
| 2016-10-17 | $20.56 | $60.98 | 100,245 | — | — |
| 2016-10-14 | $20.46 | $60.70 | 64,361 | — | — |
| 2016-10-13 | $20.49 | $60.77 | 149,920 | — | — |
| 2016-10-12 | $20.87 | $61.90 | 138,555 | — | — |
| 2016-10-11 | $20.36 | $60.40 | 158,093 | — | — |
| 2016-10-10 | $20.80 | $61.70 | 105,097 | — | — |
| 2016-10-07 | $20.81 | $61.74 | 132,042 | — | — |
| 2016-10-06 | $21.03 | $62.37 | 158,476 | — | — |
| 2016-10-05 | $20.76 | $61.58 | 158,987 | — | — |
| 2016-10-04 | $20.23 | $60.00 | 267,659 | — | — |
| 2016-10-03 | $20.09 | $59.58 | 180,312 | — | — |
| 2016-09-30 | $20.36 | $60.40 | 211,471 | — | — |
| 2016-09-29 | $19.91 | $59.07 | 188,358 | — | — |
| 2016-09-28 | $19.85 | $58.89 | 96,924 | — | — |
| 2016-09-27 | $19.78 | $58.68 | 183,888 | — | — |
| 2016-09-26 | $19.99 | $59.30 | 194,615 | — | — |
| 2016-09-23 | $19.87 | $58.93 | 186,697 | — | — |
| 2016-09-22 | $19.63 | $58.23 | 171,373 | — | — |
| 2016-09-21 | $18.85 | $55.91 | 238,671 | — | — |
| 2016-09-20 | $18.80 | $55.77 | 332,020 | — | — |
| 2016-09-19 | $19.32 | $57.31 | 161,924 | — | — |
| 2016-09-16 | $19.12 | $56.72 | 334,319 | — | — |
| 2016-09-15 | $19.40 | $57.54 | 106,757 | — | — |
| 2016-09-14 | $19.06 | $56.54 | 185,037 | — | — |
| 2016-09-13 | $18.70 | $55.47 | 207,513 | — | — |
| 2016-09-12 | $18.73 | $55.56 | 592,911 | — | — |
| 2016-09-09 | $19.09 | $56.63 | 338,022 | — | — |
| 2016-09-08 | $20.06 | $59.51 | 279,791 | — | — |
| 2016-09-07 | $20.28 | $60.16 | 156,943 | — | — |
| 2016-09-06 | $20.23 | $60.02 | 191,295 | — | — |
| 2016-09-02 | $20.24 | $60.05 | 137,788 | — | — |
| 2016-09-01 | $20.11 | $59.65 | 144,684 | — | — |
| 2016-08-31 | $20.11 | $59.65 | 160,391 | — | — |
| 2016-08-30 | $20.14 | $59.74 | 212,237 | — | — |
| 2016-08-29 | $20.25 | $60.07 | 259,231 | — | — |
| 2016-08-26 | $20.49 | $60.77 | 224,113 | — | — |
| 2016-08-25 | $20.46 | $60.70 | 239,182 | — | — |
| 2016-08-24 | $20.16 | $59.79 | 205,597 | — | — |
| 2016-08-23 | $20.37 | $60.42 | 169,458 | — | — |
| 2016-08-22 | $20.26 | $60.09 | 175,204 | — | — |
| 2016-08-19 | $20.35 | $60.37 | 241,608 | — | — |
| 2016-08-18 | $20.27 | $60.14 | 196,403 | — | — |
| 2016-08-17 | $20.24 | $60.05 | 338,277 | — | — |
| 2016-08-16 | $20.49 | $60.77 | 322,698 | — | — |
| 2016-08-15 | $21.06 | $62.46 | 248,760 | — | — |
| 2016-08-12 | $20.99 | $62.25 | 276,087 | — | — |
| 2016-08-11 | $21.63 | $64.16 | 456,911 | — | — |
| 2016-08-10 | $21.54 | $63.90 | 285,282 | — | — |
| 2016-08-09 | $21.57 | $64.00 | 484,111 | — | — |
| 2016-08-08 | $20.92 | $62.04 | 512,332 | — | — |
| 2016-08-05 | $20.79 | $61.67 | 384,377 | — | — |
| 2016-08-04 | $20.92 | $62.04 | 368,287 | — | — |
| 2016-08-03 | $20.43 | $60.60 | 683,195 | — | — |
| 2016-08-02 | $18.73 | $55.56 | 427,540 | — | — |
| 2016-08-01 | $19.08 | $56.59 | 234,202 | — | — |
| 2016-07-29 | $19.00 | $56.35 | 190,912 | — | — |
| 2016-07-28 | $18.94 | $56.19 | 253,868 | — | — |
| 2016-07-27 | $19.08 | $56.59 | 216,068 | — | — |
| 2016-07-26 | $19.66 | $58.30 | 175,332 | — | — |
| 2016-07-25 | $19.37 | $57.45 | 158,093 | — | — |
| 2016-07-22 | $19.34 | $57.38 | 166,138 | — | — |
| 2016-07-21 | $19.26 | $57.12 | 222,964 | — | — |
| 2016-07-20 | $19.39 | $57.51 | 209,300 | — | — |
| 2016-07-19 | $19.48 | $57.77 | 401,361 | — | — |
| 2016-07-18 | $19.33 | $57.35 | 217,473 | — | — |
| 2016-07-15 | $18.97 | $56.28 | 233,436 | — | — |
| 2016-07-14 | $18.77 | $55.68 | 361,263 | — | — |
| 2016-07-13 | $19.00 | $56.35 | 206,363 | — | — |
| 2016-07-12 | $18.84 | $55.89 | 558,688 | — | — |
| 2016-07-11 | $18.55 | $55.03 | 294,859 | — | — |
| 2016-07-08 | $18.32 | $54.36 | 246,078 | — | — |
| 2016-07-07 | $18.11 | $53.73 | 197,680 | — | — |
| 2016-07-06 | $18.39 | $54.56 | 272,001 | — | — |
| 2016-07-05 | $18.10 | $53.68 | 315,419 | — | — |
| 2016-07-01 | $18.09 | $53.66 | 245,312 | — | — |
| 2016-06-30 | $17.88 | $53.03 | 323,209 | — | — |
| 2016-06-29 | $17.24 | $51.13 | 304,948 | — | — |
| 2016-06-28 | $16.61 | $49.27 | 220,155 | — | — |
| 2016-06-27 | $16.70 | $49.52 | 281,068 | — | — |
| 2016-06-24 | $16.87 | $50.04 | 1,636,603 | — | — |
| 2016-06-23 | $17.46 | $51.80 | 287,325 | — | — |
| 2016-06-22 | $17.49 | $51.89 | 227,306 | — | — |
| 2016-06-21 | $17.65 | $52.36 | 297,924 | — | — |
| 2016-06-20 | $17.29 | $51.29 | 375,566 | — | — |
| 2016-06-17 | $17.30 | $51.31 | 495,093 | — | — |
| 2016-06-16 | $17.20 | $51.01 | 1,120,440 | — | — |
| 2016-06-15 | $15.11 | $44.81 | 96,030 | — | — |
| 2016-06-14 | $15.17 | $44.99 | 232,031 | — | — |
| 2016-06-13 | $15.07 | $44.69 | 188,613 | — | — |
| 2016-06-10 | $15.56 | $46.16 | 162,945 | — | — |
| 2016-06-09 | $15.74 | $46.69 | 313,120 | — | — |
| 2016-06-08 | $15.43 | $45.76 | 166,649 | — | — |
| 2016-06-07 | $15.26 | $45.27 | 144,301 | — | — |
| 2016-06-06 | $14.97 | $44.41 | 193,210 | — | — |
| 2016-06-03 | $15.03 | $44.58 | 128,722 | — | — |
| 2016-06-02 | $15.30 | $45.39 | 303,798 | — | — |
| 2016-06-01 | $14.92 | $44.25 | 209,556 | — | — |
| 2016-05-31 | $14.63 | $43.39 | 158,603 | — | — |
| 2016-05-27 | $14.64 | $43.44 | 98,584 | — | — |
| 2016-05-26 | $14.57 | $43.23 | 98,201 | — | — |
| 2016-05-25 | $14.61 | $43.35 | 233,436 | — | — |
| 2016-05-24 | $14.72 | $43.67 | 216,068 | — | — |
| 2016-05-23 | $14.39 | $42.67 | 159,370 | — | — |
| 2016-05-20 | $14.22 | $42.18 | 134,468 | — | — |
| 2016-05-19 | $14.04 | $41.65 | 174,821 | — | — |
| 2016-05-18 | $14.01 | $41.56 | 129,871 | — | — |
| 2016-05-17 | $13.87 | $41.14 | 243,396 | — | — |
| 2016-05-16 | $14.63 | $43.39 | 287,708 | — | — |
| 2016-05-13 | $14.57 | $43.23 | 94,243 | — | — |
| 2016-05-12 | $14.53 | $43.09 | 129,743 | — | — |
| 2016-05-11 | $14.82 | $43.95 | 225,518 | — | — |
| 2016-05-10 | $14.41 | $42.74 | 272,895 | — | — |
| 2016-05-09 | $14.73 | $43.69 | 506,714 | — | — |
| 2016-05-06 | $14.84 | $44.02 | 678,342 | — | — |
| 2016-05-05 | $14.44 | $42.83 | 650,121 | — | — |
| 2016-05-04 | $13.16 | $39.02 | 197,041 | — | — |
| 2016-05-03 | $12.99 | $38.54 | 255,783 | — | — |
| 2016-05-02 | $13.33 | $39.54 | 244,673 | — | — |
| 2016-04-29 | $12.74 | $37.79 | 103,054 | — | — |
| 2016-04-28 | $12.54 | $37.19 | 125,657 | — | — |
| 2016-04-27 | $12.62 | $37.44 | 193,210 | — | — |
| 2016-04-26 | $12.90 | $38.26 | 139,959 | — | — |
| 2016-04-25 | $12.01 | $35.63 | 131,659 | — | — |
| 2016-04-22 | $11.93 | $35.38 | 73,811 | — | — |
| 2016-04-21 | $12.27 | $36.40 | 89,518 | — | — |
| 2016-04-20 | $12.51 | $37.10 | 79,429 | — | — |
| 2016-04-19 | $12.57 | $37.28 | 41,247 | — | — |
| 2016-04-18 | $12.26 | $36.38 | 117,484 | — | — |
| 2016-04-15 | $12.11 | $35.94 | 36,778 | — | — |
| 2016-04-14 | $12.29 | $36.47 | 68,064 | — | — |
| 2016-04-13 | $12.43 | $36.86 | 90,922 | — | — |
| 2016-04-12 | $12.27 | $36.40 | 96,669 | — | — |
| 2016-04-11 | $11.87 | $35.21 | 98,329 | — | — |
| 2016-04-08 | $11.61 | $34.43 | 201,383 | — | — |
| 2016-04-07 | $11.75 | $34.84 | 352,963 | — | — |
| 2016-04-06 | $12.04 | $35.73 | 82,111 | — | — |
| 2016-04-05 | $12.10 | $35.89 | 136,001 | — | — |
| 2016-04-04 | $12.74 | $37.79 | 130,126 | — | — |
| 2016-04-01 | $12.87 | $38.19 | 97,052 | — | — |
| 2016-03-31 | $12.80 | $37.96 | 90,922 | — | — |
| 2016-03-30 | $12.65 | $37.51 | 58,231 | — | — |
| 2016-03-29 | $12.74 | $37.79 | 103,182 | — | — |
| 2016-03-28 | $12.66 | $37.56 | 82,750 | — | — |
| 2016-03-24 | $12.21 | $36.21 | 52,740 | — | — |
| 2016-03-23 | $12.21 | $36.21 | 91,689 | — | — |
| 2016-03-22 | $12.50 | $37.07 | 128,849 | — | — |
| 2016-03-21 | $12.29 | $36.47 | 75,215 | — | — |
| 2016-03-18 | $12.69 | $37.65 | 192,699 | — | — |
| 2016-03-17 | $12.26 | $36.35 | 89,901 | — | — |
| 2016-03-16 | $12.04 | $35.73 | 71,640 | — | — |
| 2016-03-15 | $11.93 | $35.38 | 141,109 | — | — |
| 2016-03-14 | $11.79 | $34.98 | 160,264 | — | — |
| 2016-03-11 | $12.04 | $35.73 | 241,481 | — | — |
| 2016-03-10 | $11.75 | $34.87 | 103,054 | — | — |
| 2016-03-09 | $11.68 | $34.63 | 167,670 | — | — |
| 2016-03-08 | $11.22 | $33.29 | 154,134 | — | — |
| 2016-03-07 | $11.12 | $32.99 | 124,124 | — | — |
| 2016-03-04 | $11.18 | $33.17 | 124,252 | — | — |
| 2016-03-03 | $11.05 | $32.78 | 125,274 | — | — |
| 2016-03-02 | $10.99 | $32.61 | 98,457 | — | — |
| 2016-03-01 | $10.97 | $32.54 | 86,325 | — | — |
| 2016-02-29 | $10.91 | $32.36 | 127,828 | — | — |
| 2016-02-26 | $10.91 | $32.36 | 55,039 | — | — |
| 2016-02-25 | $10.90 | $32.33 | 124,507 | — | — |
| 2016-02-24 | $11.25 | $33.38 | 185,804 | — | — |
| 2016-02-23 | $10.84 | $32.15 | 84,921 | — | — |
| 2016-02-22 | $10.81 | $32.08 | 150,175 | — | — |
| 2016-02-19 | $11.08 | $32.87 | 86,325 | — | — |
| 2016-02-18 | $11.71 | $34.75 | 220,921 | — | — |
| 2016-02-17 | $11.51 | $34.15 | 227,689 | — | — |
| 2016-02-16 | $11.17 | $33.15 | 195,253 | — | — |
| 2016-02-12 | $11.14 | $33.05 | 105,991 | — | — |
| 2016-02-11 | $10.91 | $32.36 | 104,459 | — | — |
| 2016-02-10 | $10.92 | $32.38 | 98,201 | — | — |
| 2016-02-09 | $11.08 | $32.87 | 85,431 | — | — |
| 2016-02-08 | $11.20 | $33.22 | 218,622 | — | — |
| 2016-02-05 | $11.61 | $34.43 | 269,702 | — | — |
| 2016-02-04 | $11.62 | $34.47 | 409,789 | — | — |
| 2016-02-03 | $12.28 | $36.42 | 570,181 | — | — |
| 2016-02-02 | $10.34 | $30.66 | 126,423 | — | — |
| 2016-02-01 | $10.36 | $30.73 | 141,619 | — | — |
| 2016-01-29 | $10.56 | $31.34 | 313,504 | — | — |
| 2016-01-28 | $9.84 | $29.20 | 154,900 | — | — |
| 2016-01-27 | $9.62 | $28.55 | 82,494 | — | — |
| 2016-01-26 | $9.95 | $29.50 | 152,346 | — | — |
| 2016-01-25 | $9.65 | $28.62 | 65,766 | — | — |
| 2016-01-22 | $9.78 | $29.01 | 71,384 | — | — |
| 2016-01-21 | $9.71 | $28.80 | 107,906 | — | — |
| 2016-01-20 | $9.44 | $27.99 | 120,804 | — | — |
| 2016-01-19 | $9.66 | $28.64 | 102,543 | — | — |
| 2016-01-15 | $9.66 | $28.66 | 115,441 | — | — |
| 2016-01-14 | $9.98 | $29.62 | 84,537 | — | — |
| 2016-01-13 | $10.22 | $30.31 | 164,861 | — | — |
| 2016-01-12 | $10.65 | $31.59 | 62,062 | — | — |
| 2016-01-11 | $10.38 | $30.78 | 106,246 | — | — |
| 2016-01-08 | $10.25 | $30.41 | 340,065 | — | — |
| 2016-01-07 | $10.26 | $30.43 | 123,997 | — | — |
| 2016-01-06 | $10.79 | $32.01 | 124,507 | — | — |
| 2016-01-05 | $10.80 | $32.03 | 133,702 | — | — |
| 2016-01-04 | $10.43 | $30.94 | 263,573 | — | — |