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
- 1993-03-29 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 | $25.08 | $34.47 | 681,000 | — | — |
| 2016-12-29 | $25.11 | $34.52 | 304,200 | — | — |
| 2016-12-28 | $25.16 | $34.59 | 328,200 | — | — |
| 2016-12-27 | $25.19 | $34.63 | 268,800 | — | — |
| 2016-12-23 | $25.23 | $34.68 | 244,200 | — | — |
| 2016-12-22 | $25.33 | $34.83 | 328,200 | — | — |
| 2016-12-21 | $25.65 | $35.26 | 474,600 | — | — |
| 2016-12-20 | $25.62 | $35.22 | 415,800 | — | — |
| 2016-12-19 | $25.54 | $35.11 | 361,200 | — | — |
| 2016-12-16 | $25.44 | $34.98 | 1,194,600 | — | — |
| 2016-12-15 | $25.53 | $35.09 | 661,800 | — | — |
| 2016-12-14 | $25.48 | $35.03 | 374,400 | — | — |
| 2016-12-13 | $25.66 | $35.27 | 297,600 | — | — |
| 2016-12-12 | $25.61 | $35.21 | 612,600 | — | — |
| 2016-12-09 | $25.80 | $35.47 | 466,200 | — | — |
| 2016-12-08 | $26.00 | $35.74 | 544,200 | — | — |
| 2016-12-07 | $25.88 | $35.57 | 457,800 | — | — |
| 2016-12-06 | $25.60 | $35.19 | 275,400 | — | — |
| 2016-12-05 | $25.38 | $34.90 | 334,800 | — | — |
| 2016-12-02 | $25.25 | $34.71 | 427,800 | — | — |
| 2016-12-01 | $25.28 | $34.75 | 1,175,400 | — | — |
| 2016-11-30 | $25.52 | $35.08 | 1,186,200 | — | — |
| 2016-11-29 | $25.97 | $35.40 | 257,400 | — | — |
| 2016-11-28 | $25.98 | $35.41 | 321,000 | — | — |
| 2016-11-25 | $26.06 | $35.52 | 145,800 | — | — |
| 2016-11-23 | $25.96 | $35.38 | 309,600 | — | — |
| 2016-11-22 | $25.67 | $35.00 | 504,000 | — | — |
| 2016-11-21 | $25.33 | $34.53 | 427,800 | — | — |
| 2016-11-18 | $25.38 | $34.60 | 726,000 | — | — |
| 2016-11-17 | $24.85 | $33.87 | 421,800 | — | — |
| 2016-11-16 | $24.33 | $33.17 | 412,800 | — | — |
| 2016-11-15 | $24.49 | $33.39 | 856,800 | — | — |
| 2016-11-14 | $24.08 | $32.83 | 813,000 | — | — |
| 2016-11-11 | $23.69 | $32.29 | 949,200 | — | — |
| 2016-11-10 | $23.28 | $31.73 | 577,800 | — | — |
| 2016-11-09 | $23.02 | $31.37 | 697,800 | — | — |
| 2016-11-08 | $22.91 | $31.23 | 356,400 | — | — |
| 2016-11-07 | $22.73 | $30.99 | 683,400 | — | — |
| 2016-11-04 | $22.50 | $30.67 | 505,800 | — | — |
| 2016-11-03 | $22.31 | $30.41 | 505,200 | — | — |
| 2016-11-02 | $22.27 | $30.35 | 682,200 | — | — |
| 2016-11-01 | $22.42 | $30.57 | 583,800 | — | — |
| 2016-10-31 | $22.67 | $30.90 | 817,800 | — | — |
| 2016-10-28 | $22.58 | $30.78 | 1,178,400 | — | — |
| 2016-10-27 | $22.88 | $31.18 | 532,200 | — | — |
| 2016-10-26 | $23.25 | $31.70 | 318,600 | — | — |
| 2016-10-25 | $23.28 | $31.74 | 547,200 | — | — |
| 2016-10-24 | $23.46 | $31.98 | 1,302,000 | — | — |
| 2016-10-21 | $23.38 | $31.87 | 336,600 | — | — |
| 2016-10-20 | $23.43 | $31.94 | 257,400 | — | — |
| 2016-10-19 | $23.52 | $32.06 | 367,800 | — | — |
| 2016-10-18 | $23.50 | $32.04 | 393,600 | — | — |
| 2016-10-17 | $23.79 | $32.43 | 205,800 | — | — |
| 2016-10-14 | $23.72 | $32.33 | 471,600 | — | — |
| 2016-10-13 | $23.73 | $32.35 | 303,600 | — | — |
| 2016-10-12 | $23.94 | $32.63 | 882,000 | — | — |
| 2016-10-11 | $23.87 | $32.54 | 635,400 | — | — |
| 2016-10-10 | $24.15 | $32.92 | 422,400 | — | — |
| 2016-10-07 | $23.94 | $32.63 | 353,400 | — | — |
| 2016-10-06 | $24.14 | $32.91 | 310,200 | — | — |
| 2016-10-05 | $23.84 | $32.50 | 427,800 | — | — |
| 2016-10-04 | $24.16 | $32.94 | 492,000 | — | — |
| 2016-10-03 | $24.36 | $33.21 | 342,000 | — | — |
| 2016-09-30 | $24.39 | $33.25 | 1,167,000 | — | — |
| 2016-09-29 | $24.56 | $33.48 | 1,214,400 | — | — |
| 2016-09-28 | $24.66 | $33.62 | 327,600 | — | — |
| 2016-09-27 | $24.48 | $33.37 | 655,800 | — | — |
| 2016-09-26 | $24.50 | $33.39 | 584,400 | — | — |
| 2016-09-23 | $24.59 | $33.52 | 340,200 | — | — |
| 2016-09-22 | $24.96 | $34.03 | 441,000 | — | — |
| 2016-09-21 | $24.74 | $33.72 | 372,000 | — | — |
| 2016-09-20 | $24.78 | $33.77 | 452,400 | — | — |
| 2016-09-19 | $24.75 | $33.74 | 462,600 | — | — |
| 2016-09-16 | $25.00 | $34.08 | 1,007,400 | — | — |
| 2016-09-15 | $25.03 | $34.11 | 393,000 | — | — |
| 2016-09-14 | $24.70 | $33.67 | 424,800 | — | — |
| 2016-09-13 | $24.88 | $33.92 | 387,000 | — | — |
| 2016-09-12 | $25.04 | $34.13 | 377,400 | — | — |
| 2016-09-09 | $24.47 | $33.36 | 354,000 | — | — |
| 2016-09-08 | $25.06 | $34.15 | 300,000 | — | — |
| 2016-09-07 | $24.99 | $34.07 | 432,600 | — | — |
| 2016-09-06 | $24.98 | $34.04 | 631,200 | — | — |
| 2016-09-02 | $24.97 | $34.03 | 388,800 | — | — |
| 2016-09-01 | $24.98 | $34.04 | 448,800 | — | — |
| 2016-08-31 | $24.90 | $33.94 | 259,800 | — | — |
| 2016-08-30 | $24.96 | $34.02 | 154,200 | — | — |
| 2016-08-29 | $24.94 | $34.00 | 322,200 | — | — |
| 2016-08-26 | $24.85 | $33.87 | 382,200 | — | — |
| 2016-08-25 | $24.99 | $34.06 | 249,600 | — | — |
| 2016-08-24 | $24.90 | $33.94 | 317,400 | — | — |
| 2016-08-23 | $24.90 | $33.95 | 385,200 | — | — |
| 2016-08-22 | $24.84 | $33.86 | 337,800 | — | — |
| 2016-08-19 | $24.74 | $33.72 | 374,400 | — | — |
| 2016-08-18 | $24.67 | $33.62 | 508,200 | — | — |
| 2016-08-17 | $24.53 | $33.43 | 414,600 | — | — |
| 2016-08-16 | $24.31 | $33.14 | 207,000 | — | — |
| 2016-08-15 | $24.45 | $33.32 | 307,200 | — | — |
| 2016-08-12 | $24.15 | $32.92 | 237,600 | — | — |
| 2016-08-11 | $24.17 | $32.95 | 443,400 | — | — |
| 2016-08-10 | $24.17 | $32.94 | 439,800 | — | — |
| 2016-08-09 | $24.11 | $32.86 | 627,600 | — | — |
| 2016-08-08 | $23.70 | $32.31 | 528,600 | — | — |
| 2016-08-05 | $23.63 | $32.21 | 916,800 | — | — |
| 2016-08-04 | $23.30 | $31.76 | 2,299,800 | — | — |
| 2016-08-03 | $22.12 | $30.15 | 377,400 | — | — |
| 2016-08-02 | $21.83 | $29.75 | 432,600 | — | — |
| 2016-08-01 | $22.14 | $30.18 | 414,600 | — | — |
| 2016-07-29 | $21.86 | $29.79 | 1,012,800 | — | — |
| 2016-07-28 | $22.06 | $30.08 | 239,400 | — | — |
| 2016-07-27 | $21.92 | $29.88 | 270,000 | — | — |
| 2016-07-26 | $21.87 | $29.81 | 337,800 | — | — |
| 2016-07-25 | $21.81 | $29.73 | 261,600 | — | — |
| 2016-07-22 | $21.83 | $29.75 | 255,600 | — | — |
| 2016-07-21 | $21.46 | $29.26 | 732,600 | — | — |
| 2016-07-20 | $21.61 | $29.45 | 409,200 | — | — |
| 2016-07-19 | $21.86 | $29.80 | 273,000 | — | — |
| 2016-07-18 | $21.92 | $29.88 | 892,800 | — | — |
| 2016-07-15 | $21.93 | $29.89 | 879,000 | — | — |
| 2016-07-14 | $21.87 | $29.81 | 592,200 | — | — |
| 2016-07-13 | $21.72 | $29.61 | 425,400 | — | — |
| 2016-07-12 | $21.89 | $29.84 | 603,600 | — | — |
| 2016-07-11 | $21.86 | $29.79 | 1,629,600 | — | — |
| 2016-07-08 | $21.58 | $29.42 | 819,600 | — | — |
| 2016-07-07 | $20.95 | $28.56 | 1,618,800 | — | — |
| 2016-07-06 | $20.59 | $28.07 | 495,000 | — | — |
| 2016-07-05 | $20.44 | $27.86 | 398,400 | — | — |
| 2016-07-01 | $20.96 | $28.57 | 472,200 | — | — |
| 2016-06-30 | $21.06 | $28.71 | 1,192,200 | — | — |
| 2016-06-29 | $20.79 | $28.33 | 1,686,600 | — | — |
| 2016-06-28 | $20.15 | $27.46 | 978,000 | — | — |
| 2016-06-27 | $20.17 | $27.49 | 1,455,600 | — | — |
| 2016-06-24 | $20.39 | $27.79 | 2,000,400 | — | — |
| 2016-06-23 | $21.27 | $28.99 | 12,910,200 | — | — |
| 2016-06-22 | $21.16 | $28.85 | 4,724,400 | — | — |
| 2016-06-21 | $19.89 | $27.11 | 426,600 | — | — |
| 2016-06-20 | $20.00 | $27.26 | 481,800 | — | — |
| 2016-06-17 | $19.83 | $27.03 | 606,000 | — | — |
| 2016-06-16 | $20.00 | $27.26 | 414,000 | — | — |
| 2016-06-15 | $20.08 | $27.37 | 323,400 | — | — |
| 2016-06-14 | $20.04 | $27.31 | 325,200 | — | — |
| 2016-06-13 | $20.12 | $27.42 | 484,200 | — | — |
| 2016-06-10 | $20.45 | $27.88 | 312,000 | — | — |
| 2016-06-09 | $20.73 | $28.26 | 306,000 | — | — |
| 2016-06-08 | $20.75 | $28.28 | 307,200 | — | — |
| 2016-06-07 | $20.65 | $28.15 | 817,800 | — | — |
| 2016-06-06 | $20.78 | $28.33 | 316,800 | — | — |
| 2016-06-03 | $20.78 | $28.33 | 436,800 | — | — |
| 2016-06-02 | $21.01 | $28.64 | 1,056,000 | — | — |
| 2016-06-01 | $20.94 | $28.55 | 1,113,000 | — | — |
| 2016-05-31 | $20.92 | $28.51 | 555,000 | — | — |
| 2016-05-27 | $21.34 | $29.09 | 691,800 | — | — |
| 2016-05-26 | $21.25 | $28.97 | 613,800 | — | — |
| 2016-05-25 | $20.86 | $28.44 | 960,600 | — | — |
| 2016-05-24 | $21.03 | $28.66 | 1,062,600 | — | — |
| 2016-05-23 | $20.84 | $28.41 | 646,200 | — | — |
| 2016-05-20 | $20.83 | $28.40 | 664,200 | — | — |
| 2016-05-19 | $20.85 | $28.42 | 856,200 | — | — |
| 2016-05-18 | $21.32 | $29.06 | 269,400 | — | — |
| 2016-05-17 | $21.25 | $28.97 | 784,800 | — | — |
| 2016-05-16 | $21.75 | $29.64 | 568,800 | — | — |
| 2016-05-13 | $22.14 | $30.18 | 580,800 | — | — |
| 2016-05-12 | $22.18 | $30.24 | 784,800 | — | — |
| 2016-05-11 | $22.05 | $30.05 | 653,400 | — | — |
| 2016-05-10 | $22.20 | $30.26 | 714,600 | — | — |
| 2016-05-09 | $22.08 | $30.10 | 990,600 | — | — |
| 2016-05-06 | $21.54 | $29.35 | 596,400 | — | — |
| 2016-05-05 | $21.24 | $28.95 | 456,000 | — | — |
| 2016-05-04 | $21.21 | $28.92 | 409,200 | — | — |
| 2016-05-03 | $21.41 | $29.19 | 623,400 | — | — |
| 2016-05-02 | $21.96 | $29.93 | 891,000 | — | — |
| 2016-04-29 | $22.36 | $30.48 | 1,287,000 | — | — |
| 2016-04-28 | $23.74 | $32.35 | 370,800 | — | — |
| 2016-04-27 | $24.03 | $32.75 | 373,800 | — | — |
| 2016-04-26 | $24.33 | $33.17 | 299,400 | — | — |
| 2016-04-25 | $24.17 | $32.94 | 250,800 | — | — |
| 2016-04-22 | $24.09 | $32.84 | 326,400 | — | — |
| 2016-04-21 | $24.19 | $32.97 | 343,800 | — | — |
| 2016-04-20 | $24.32 | $33.14 | 162,000 | — | — |
| 2016-04-19 | $24.49 | $33.38 | 364,800 | — | — |
| 2016-04-18 | $24.42 | $33.29 | 308,400 | — | — |
| 2016-04-15 | $24.50 | $33.40 | 331,200 | — | — |
| 2016-04-14 | $24.46 | $33.34 | 193,200 | — | — |
| 2016-04-13 | $24.65 | $33.60 | 376,800 | — | — |
| 2016-04-12 | $24.42 | $33.28 | 439,800 | — | — |
| 2016-04-11 | $24.05 | $32.78 | 309,000 | — | — |
| 2016-04-08 | $24.31 | $33.13 | 190,200 | — | — |
| 2016-04-07 | $24.25 | $33.05 | 436,200 | — | — |
| 2016-04-06 | $24.51 | $33.42 | 460,800 | — | — |
| 2016-04-05 | $24.24 | $33.05 | 372,000 | — | — |
| 2016-04-04 | $24.62 | $33.56 | 412,200 | — | — |
| 2016-04-01 | $24.67 | $33.63 | 436,800 | — | — |
| 2016-03-31 | $24.65 | $33.60 | 540,600 | — | — |
| 2016-03-30 | $24.57 | $33.49 | 504,600 | — | — |
| 2016-03-29 | $24.59 | $33.53 | 673,800 | — | — |
| 2016-03-28 | $24.10 | $32.85 | 334,200 | — | — |
| 2016-03-24 | $23.90 | $32.57 | 375,000 | — | — |
| 2016-03-23 | $23.72 | $32.33 | 482,400 | — | — |
| 2016-03-22 | $24.01 | $32.73 | 429,000 | — | — |
| 2016-03-21 | $23.85 | $32.51 | 403,200 | — | — |
| 2016-03-18 | $24.17 | $32.94 | 852,600 | — | — |
| 2016-03-17 | $23.81 | $32.46 | 381,000 | — | — |
| 2016-03-16 | $23.57 | $32.12 | 310,200 | — | — |
| 2016-03-15 | $23.21 | $31.64 | 468,600 | — | — |
| 2016-03-14 | $23.60 | $32.17 | 454,800 | — | — |
| 2016-03-11 | $23.99 | $32.70 | 567,600 | — | — |
| 2016-03-10 | $23.44 | $31.95 | 407,400 | — | — |
| 2016-03-09 | $23.50 | $32.03 | 493,200 | — | — |
| 2016-03-08 | $22.96 | $31.30 | 558,000 | — | — |
| 2016-03-07 | $22.88 | $31.19 | 597,600 | — | — |
| 2016-03-04 | $22.86 | $31.16 | 414,000 | — | — |
| 2016-03-03 | $23.06 | $31.44 | 445,200 | — | — |
| 2016-03-02 | $22.91 | $31.22 | 465,600 | — | — |
| 2016-03-01 | $22.83 | $31.12 | 621,000 | — | — |
| 2016-02-29 | $22.60 | $30.81 | 654,600 | — | — |
| 2016-02-26 | $22.76 | $31.02 | 490,800 | — | — |
| 2016-02-25 | $22.83 | $31.12 | 741,000 | — | — |
| 2016-02-24 | $21.80 | $29.72 | 542,400 | — | — |
| 2016-02-23 | $21.86 | $29.80 | 390,600 | — | — |
| 2016-02-22 | $22.44 | $30.59 | 359,400 | — | — |
| 2016-02-19 | $22.40 | $30.54 | 409,800 | — | — |
| 2016-02-18 | $21.97 | $29.94 | 252,000 | — | — |
| 2016-02-17 | $22.00 | $29.99 | 508,200 | — | — |
| 2016-02-16 | $22.11 | $30.14 | 427,800 | — | — |
| 2016-02-12 | $21.91 | $29.87 | 671,400 | — | — |
| 2016-02-11 | $20.83 | $28.40 | 193,800 | — | — |
| 2016-02-10 | $21.14 | $28.82 | 456,600 | — | — |
| 2016-02-09 | $20.99 | $28.61 | 562,800 | — | — |
| 2016-02-08 | $20.96 | $28.57 | 530,400 | — | — |
| 2016-02-05 | $21.08 | $28.74 | 556,200 | — | — |
| 2016-02-04 | $21.94 | $29.90 | 453,000 | — | — |
| 2016-02-03 | $22.06 | $30.07 | 312,600 | — | — |
| 2016-02-02 | $22.48 | $30.65 | 375,000 | — | — |
| 2016-02-01 | $23.14 | $31.54 | 262,800 | — | — |
| 2016-01-29 | $23.02 | $31.38 | 436,800 | — | — |
| 2016-01-28 | $22.30 | $30.40 | 405,600 | — | — |
| 2016-01-27 | $22.33 | $30.45 | 398,400 | — | — |
| 2016-01-26 | $22.70 | $30.94 | 393,000 | — | — |
| 2016-01-25 | $22.23 | $30.30 | 408,600 | — | — |
| 2016-01-22 | $22.55 | $30.73 | 540,600 | — | — |
| 2016-01-21 | $22.05 | $30.06 | 616,200 | — | — |
| 2016-01-20 | $22.45 | $30.61 | 664,800 | — | — |
| 2016-01-19 | $23.33 | $31.79 | 562,800 | — | — |
| 2016-01-15 | $23.12 | $31.51 | 779,400 | — | — |
| 2016-01-14 | $23.46 | $31.98 | 517,800 | — | — |
| 2016-01-13 | $22.77 | $31.04 | 901,200 | — | — |
| 2016-01-12 | $23.29 | $31.75 | 478,200 | — | — |
| 2016-01-11 | $23.27 | $31.72 | 428,400 | — | — |
| 2016-01-08 | $23.10 | $31.49 | 512,400 | — | — |
| 2016-01-07 | $23.11 | $31.50 | 685,800 | — | — |
| 2016-01-06 | $23.51 | $32.05 | 1,054,200 | — | — |
| 2016-01-05 | $23.13 | $31.52 | 423,600 | — | — |
| 2016-01-04 | $22.67 | $30.91 | 519,000 | — | — |