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 | $25.95 | $46.77 | 184,000 | — | — |
| 2016-12-29 | $25.95 | $46.77 | 68,200 | — | — |
| 2016-12-28 | $26.20 | $47.22 | 154,700 | — | — |
| 2016-12-27 | $26.05 | $46.95 | 61,000 | — | — |
| 2016-12-23 | $25.95 | $46.77 | 103,200 | — | — |
| 2016-12-22 | $26.15 | $47.13 | 134,200 | — | — |
| 2016-12-21 | $26.00 | $46.86 | 79,500 | — | — |
| 2016-12-20 | $26.50 | $47.76 | 144,500 | — | — |
| 2016-12-19 | $25.85 | $46.59 | 171,800 | — | — |
| 2016-12-16 | $26.15 | $47.13 | 401,600 | — | — |
| 2016-12-15 | $26.40 | $47.58 | 383,600 | — | — |
| 2016-12-14 | $25.60 | $46.14 | 846,200 | — | — |
| 2016-12-13 | $25.85 | $46.59 | 79,600 | — | — |
| 2016-12-12 | $25.85 | $46.59 | 87,300 | — | — |
| 2016-12-09 | $25.70 | $46.32 | 111,300 | — | — |
| 2016-12-08 | $25.60 | $46.14 | 126,500 | — | — |
| 2016-12-07 | $25.20 | $45.42 | 73,900 | — | — |
| 2016-12-06 | $25.05 | $45.15 | 104,900 | — | — |
| 2016-12-05 | $24.25 | $43.70 | 179,400 | — | — |
| 2016-12-02 | $23.35 | $42.08 | 61,800 | — | — |
| 2016-12-01 | $23.55 | $42.44 | 112,800 | — | — |
| 2016-11-30 | $23.50 | $42.35 | 87,300 | — | — |
| 2016-11-29 | $23.75 | $42.80 | 61,400 | — | — |
| 2016-11-28 | $23.85 | $42.98 | 51,000 | — | — |
| 2016-11-25 | $24.05 | $43.34 | 19,000 | — | — |
| 2016-11-23 | $24.10 | $43.43 | 51,700 | — | — |
| 2016-11-22 | $23.50 | $42.35 | 99,200 | — | — |
| 2016-11-21 | $23.40 | $42.17 | 82,100 | — | — |
| 2016-11-18 | $23.90 | $43.07 | 142,700 | — | — |
| 2016-11-17 | $22.40 | $40.37 | 78,100 | — | — |
| 2016-11-16 | $21.70 | $39.11 | 109,400 | — | — |
| 2016-11-15 | $21.65 | $39.02 | 45,600 | — | — |
| 2016-11-14 | $21.35 | $38.48 | 74,700 | — | — |
| 2016-11-11 | $21.15 | $38.12 | 179,200 | — | — |
| 2016-11-10 | $20.20 | $36.40 | 131,900 | — | — |
| 2016-11-09 | $19.75 | $35.59 | 147,700 | — | — |
| 2016-11-08 | $18.45 | $33.25 | 43,900 | — | — |
| 2016-11-07 | $18.45 | $33.25 | 63,000 | — | — |
| 2016-11-04 | $18.10 | $32.62 | 45,300 | — | — |
| 2016-11-03 | $18.15 | $32.71 | 32,700 | — | — |
| 2016-11-02 | $18.20 | $32.80 | 31,700 | — | — |
| 2016-11-01 | $18.35 | $33.07 | 53,100 | — | — |
| 2016-10-31 | $18.35 | $33.07 | 47,700 | — | — |
| 2016-10-28 | $18.30 | $32.98 | 30,100 | — | — |
| 2016-10-27 | $18.25 | $32.89 | 68,300 | — | — |
| 2016-10-26 | $18.40 | $33.16 | 48,900 | — | — |
| 2016-10-25 | $18.45 | $33.25 | 92,700 | — | — |
| 2016-10-24 | $17.95 | $32.35 | 54,300 | — | — |
| 2016-10-21 | $17.80 | $32.08 | 64,700 | — | — |
| 2016-10-20 | $17.95 | $32.35 | 174,900 | — | — |
| 2016-10-19 | $18.50 | $33.34 | 28,000 | — | — |
| 2016-10-18 | $18.20 | $32.80 | 25,400 | — | — |
| 2016-10-17 | $18.15 | $32.71 | 17,700 | — | — |
| 2016-10-14 | $18.22 | $32.84 | 59,300 | — | — |
| 2016-10-13 | $17.97 | $32.39 | 61,600 | — | — |
| 2016-10-12 | $18.26 | $32.91 | 45,100 | — | — |
| 2016-10-11 | $18.03 | $32.36 | 64,400 | — | — |
| 2016-10-10 | $18.25 | $32.75 | 44,400 | — | — |
| 2016-10-07 | $17.94 | $32.20 | 93,800 | — | — |
| 2016-10-06 | $18.21 | $32.68 | 36,300 | — | — |
| 2016-10-05 | $18.18 | $32.63 | 58,200 | — | — |
| 2016-10-04 | $17.88 | $32.09 | 56,500 | — | — |
| 2016-10-03 | $17.78 | $31.91 | 47,300 | — | — |
| 2016-09-30 | $18.06 | $32.41 | 102,700 | — | — |
| 2016-09-29 | $18.07 | $32.43 | 41,900 | — | — |
| 2016-09-28 | $18.39 | $33.00 | 40,800 | — | — |
| 2016-09-27 | $18.36 | $32.95 | 40,100 | — | — |
| 2016-09-26 | $18.02 | $32.34 | 32,400 | — | — |
| 2016-09-23 | $18.70 | $33.56 | 38,900 | — | — |
| 2016-09-22 | $18.75 | $33.65 | 38,200 | — | — |
| 2016-09-21 | $18.38 | $32.99 | 34,200 | — | — |
| 2016-09-20 | $18.28 | $32.81 | 24,500 | — | — |
| 2016-09-19 | $18.32 | $32.88 | 52,700 | — | — |
| 2016-09-16 | $18.41 | $33.04 | 193,300 | — | — |
| 2016-09-15 | $18.16 | $32.59 | 45,200 | — | — |
| 2016-09-14 | $17.85 | $32.04 | 26,600 | — | — |
| 2016-09-13 | $18.10 | $32.48 | 47,500 | — | — |
| 2016-09-12 | $18.52 | $33.24 | 43,300 | — | — |
| 2016-09-09 | $18.55 | $33.29 | 75,400 | — | — |
| 2016-09-08 | $18.86 | $33.85 | 38,700 | — | — |
| 2016-09-07 | $18.59 | $33.36 | 55,000 | — | — |
| 2016-09-06 | $18.42 | $33.06 | 46,000 | — | — |
| 2016-09-02 | $18.62 | $33.42 | 77,200 | — | — |
| 2016-09-01 | $18.13 | $32.54 | 58,800 | — | — |
| 2016-08-31 | $17.79 | $31.93 | 103,500 | — | — |
| 2016-08-30 | $18.03 | $32.36 | 27,000 | — | — |
| 2016-08-29 | $18.04 | $32.38 | 44,700 | — | — |
| 2016-08-26 | $17.92 | $32.16 | 39,700 | — | — |
| 2016-08-25 | $17.87 | $32.07 | 49,600 | — | — |
| 2016-08-24 | $17.52 | $31.44 | 45,300 | — | — |
| 2016-08-23 | $17.25 | $30.96 | 33,300 | — | — |
| 2016-08-22 | $17.32 | $31.08 | 32,700 | — | — |
| 2016-08-19 | $17.25 | $30.96 | 66,500 | — | — |
| 2016-08-18 | $17.15 | $30.78 | 31,500 | — | — |
| 2016-08-17 | $17.19 | $30.85 | 27,700 | — | — |
| 2016-08-16 | $17.28 | $31.01 | 28,300 | — | — |
| 2016-08-15 | $17.31 | $31.07 | 39,300 | — | — |
| 2016-08-12 | $17.21 | $30.89 | 44,800 | — | — |
| 2016-08-11 | $17.34 | $31.12 | 32,100 | — | — |
| 2016-08-10 | $17.30 | $31.05 | 56,900 | — | — |
| 2016-08-09 | $17.50 | $31.41 | 107,400 | — | — |
| 2016-08-08 | $17.19 | $30.85 | 20,000 | — | — |
| 2016-08-05 | $17.26 | $30.98 | 150,500 | — | — |
| 2016-08-04 | $16.78 | $30.12 | 20,100 | — | — |
| 2016-08-03 | $16.92 | $30.37 | 28,800 | — | — |
| 2016-08-02 | $16.79 | $30.13 | 55,600 | — | — |
| 2016-08-01 | $16.90 | $30.33 | 77,300 | — | — |
| 2016-07-29 | $16.91 | $30.35 | 66,200 | — | — |
| 2016-07-28 | $16.93 | $30.38 | 68,800 | — | — |
| 2016-07-27 | $17.23 | $30.92 | 44,200 | — | — |
| 2016-07-26 | $17.22 | $30.91 | 44,700 | — | — |
| 2016-07-25 | $17.09 | $30.67 | 43,700 | — | — |
| 2016-07-22 | $17.06 | $30.62 | 149,200 | — | — |
| 2016-07-21 | $15.95 | $28.63 | 22,700 | — | — |
| 2016-07-20 | $16.09 | $28.88 | 87,700 | — | — |
| 2016-07-19 | $16.37 | $29.38 | 30,500 | — | — |
| 2016-07-18 | $16.38 | $29.40 | 37,600 | — | — |
| 2016-07-15 | $16.64 | $29.86 | 28,400 | — | — |
| 2016-07-14 | $16.48 | $29.58 | 138,700 | — | — |
| 2016-07-13 | $16.24 | $29.01 | 41,100 | — | — |
| 2016-07-12 | $16.15 | $28.85 | 49,700 | — | — |
| 2016-07-11 | $15.86 | $28.33 | 56,300 | — | — |
| 2016-07-08 | $15.55 | $27.78 | 48,000 | — | — |
| 2016-07-07 | $15.27 | $27.28 | 27,600 | — | — |
| 2016-07-06 | $15.33 | $27.39 | 38,900 | — | — |
| 2016-07-05 | $15.22 | $27.19 | 37,100 | — | — |
| 2016-07-01 | $15.45 | $27.60 | 33,900 | — | — |
| 2016-06-30 | $15.69 | $28.03 | 51,400 | — | — |
| 2016-06-29 | $15.38 | $27.48 | 44,500 | — | — |
| 2016-06-28 | $15.14 | $27.05 | 85,600 | — | — |
| 2016-06-27 | $15.12 | $27.01 | 94,000 | — | — |
| 2016-06-24 | $15.53 | $27.74 | 229,300 | — | — |
| 2016-06-23 | $15.93 | $28.46 | 58,900 | — | — |
| 2016-06-22 | $15.58 | $27.83 | 95,100 | — | — |
| 2016-06-21 | $15.65 | $27.96 | 26,200 | — | — |
| 2016-06-20 | $15.66 | $27.98 | 45,400 | — | — |
| 2016-06-17 | $15.64 | $27.94 | 170,800 | — | — |
| 2016-06-16 | $15.69 | $28.03 | 34,600 | — | — |
| 2016-06-15 | $15.71 | $28.06 | 77,300 | — | — |
| 2016-06-14 | $15.62 | $27.90 | 50,500 | — | — |
| 2016-06-13 | $15.74 | $28.12 | 74,300 | — | — |
| 2016-06-10 | $15.85 | $28.31 | 34,100 | — | — |
| 2016-06-09 | $15.96 | $28.51 | 36,400 | — | — |
| 2016-06-08 | $15.99 | $28.57 | 104,000 | — | — |
| 2016-06-07 | $15.98 | $28.55 | 75,400 | — | — |
| 2016-06-06 | $15.95 | $28.49 | 140,700 | — | — |
| 2016-06-03 | $15.99 | $28.57 | 44,100 | — | — |
| 2016-06-02 | $16.48 | $29.44 | 65,200 | — | — |
| 2016-06-01 | $16.00 | $28.58 | 36,700 | — | — |
| 2016-05-31 | $15.84 | $28.30 | 53,200 | — | — |
| 2016-05-27 | $16.26 | $29.05 | 31,300 | — | — |
| 2016-05-26 | $16.25 | $29.03 | 34,500 | — | — |
| 2016-05-25 | $16.37 | $29.24 | 31,600 | — | — |
| 2016-05-24 | $16.31 | $29.14 | 53,400 | — | — |
| 2016-05-23 | $15.82 | $28.26 | 29,300 | — | — |
| 2016-05-20 | $15.85 | $28.31 | 41,700 | — | — |
| 2016-05-19 | $15.69 | $28.03 | 31,100 | — | — |
| 2016-05-18 | $16.46 | $29.40 | 137,600 | — | — |
| 2016-05-17 | $15.48 | $27.65 | 116,200 | — | — |
| 2016-05-16 | $15.98 | $28.55 | 72,800 | — | — |
| 2016-05-13 | $16.01 | $28.60 | 80,000 | — | — |
| 2016-05-12 | $16.34 | $29.19 | 65,100 | — | — |
| 2016-05-11 | $16.39 | $29.28 | 26,900 | — | — |
| 2016-05-10 | $16.68 | $29.80 | 31,700 | — | — |
| 2016-05-09 | $16.59 | $29.64 | 42,000 | — | — |
| 2016-05-06 | $16.51 | $29.49 | 51,000 | — | — |
| 2016-05-05 | $16.53 | $29.53 | 39,900 | — | — |
| 2016-05-04 | $16.59 | $29.64 | 73,600 | — | — |
| 2016-05-03 | $16.94 | $30.26 | 57,800 | — | — |
| 2016-05-02 | $17.30 | $30.91 | 101,000 | — | — |
| 2016-04-29 | $17.21 | $30.74 | 149,800 | — | — |
| 2016-04-28 | $16.92 | $30.23 | 87,400 | — | — |
| 2016-04-27 | $17.07 | $30.49 | 64,900 | — | — |
| 2016-04-26 | $17.19 | $30.71 | 67,100 | — | — |
| 2016-04-25 | $16.75 | $29.92 | 53,300 | — | — |
| 2016-04-22 | $16.88 | $30.15 | 31,800 | — | — |
| 2016-04-21 | $16.70 | $29.83 | 81,300 | — | — |
| 2016-04-20 | $16.56 | $29.58 | 31,300 | — | — |
| 2016-04-19 | $16.65 | $29.74 | 95,000 | — | — |
| 2016-04-18 | $16.63 | $29.71 | 24,600 | — | — |
| 2016-04-15 | $16.53 | $29.53 | 35,000 | — | — |
| 2016-04-14 | $16.62 | $29.69 | 81,500 | — | — |
| 2016-04-13 | $16.65 | $29.61 | 80,600 | — | — |
| 2016-04-12 | $15.59 | $27.73 | 72,000 | — | — |
| 2016-04-11 | $15.40 | $27.39 | 60,300 | — | — |
| 2016-04-08 | $15.51 | $27.58 | 220,300 | — | — |
| 2016-04-07 | $15.54 | $27.64 | 108,700 | — | — |
| 2016-04-06 | $15.71 | $27.94 | 247,000 | — | — |
| 2016-04-05 | $15.63 | $27.80 | 132,700 | — | — |
| 2016-04-04 | $15.98 | $28.42 | 38,000 | — | — |
| 2016-04-01 | $16.42 | $29.20 | 25,300 | — | — |
| 2016-03-31 | $16.35 | $29.08 | 40,300 | — | — |
| 2016-03-30 | $16.46 | $29.27 | 37,900 | — | — |
| 2016-03-29 | $16.38 | $29.13 | 58,600 | — | — |
| 2016-03-28 | $15.71 | $27.94 | 41,300 | — | — |
| 2016-03-24 | $15.79 | $28.08 | 30,900 | — | — |
| 2016-03-23 | $15.60 | $27.74 | 154,700 | — | — |
| 2016-03-22 | $15.72 | $27.96 | 45,700 | — | — |
| 2016-03-21 | $16.04 | $28.53 | 47,200 | — | — |
| 2016-03-18 | $16.19 | $28.79 | 157,000 | — | — |
| 2016-03-17 | $16.05 | $28.54 | 54,600 | — | — |
| 2016-03-16 | $15.61 | $27.76 | 62,200 | — | — |
| 2016-03-15 | $15.61 | $27.76 | 47,900 | — | — |
| 2016-03-14 | $16.37 | $29.11 | 63,400 | — | — |
| 2016-03-11 | $16.29 | $28.97 | 38,900 | — | — |
| 2016-03-10 | $15.79 | $28.08 | 45,000 | — | — |
| 2016-03-09 | $15.58 | $27.71 | 36,700 | — | — |
| 2016-03-08 | $15.78 | $28.06 | 51,700 | — | — |
| 2016-03-07 | $16.22 | $28.85 | 42,000 | — | — |
| 2016-03-04 | $15.98 | $28.42 | 109,400 | — | — |
| 2016-03-03 | $15.78 | $28.06 | 45,100 | — | — |
| 2016-03-02 | $15.73 | $27.97 | 43,300 | — | — |
| 2016-03-01 | $15.91 | $28.29 | 65,600 | — | — |
| 2016-02-29 | $15.42 | $27.42 | 64,100 | — | — |
| 2016-02-26 | $15.64 | $27.81 | 58,200 | — | — |
| 2016-02-25 | $15.40 | $27.39 | 24,200 | — | — |
| 2016-02-24 | $15.28 | $27.17 | 41,700 | — | — |
| 2016-02-23 | $15.17 | $26.98 | 58,100 | — | — |
| 2016-02-22 | $15.33 | $27.26 | 44,800 | — | — |
| 2016-02-19 | $15.36 | $27.32 | 67,800 | — | — |
| 2016-02-18 | $15.33 | $27.26 | 56,000 | — | — |
| 2016-02-17 | $15.37 | $27.33 | 79,200 | — | — |
| 2016-02-16 | $15.86 | $28.21 | 41,500 | — | — |
| 2016-02-12 | $15.66 | $27.85 | 93,100 | — | — |
| 2016-02-11 | $15.27 | $27.16 | 110,500 | — | — |
| 2016-02-10 | $15.51 | $27.58 | 50,300 | — | — |
| 2016-02-09 | $15.61 | $27.76 | 66,900 | — | — |
| 2016-02-08 | $15.63 | $27.80 | 172,200 | — | — |
| 2016-02-05 | $15.82 | $28.13 | 116,600 | — | — |
| 2016-02-04 | $16.27 | $28.93 | 74,200 | — | — |
| 2016-02-03 | $16.47 | $29.29 | 336,400 | — | — |
| 2016-02-02 | $16.55 | $29.43 | 94,000 | — | — |
| 2016-02-01 | $16.64 | $29.59 | 104,700 | — | — |
| 2016-01-29 | $16.63 | $29.57 | 114,800 | — | — |
| 2016-01-28 | $16.49 | $29.33 | 98,500 | — | — |
| 2016-01-27 | $16.27 | $28.93 | 135,500 | — | — |
| 2016-01-26 | $16.67 | $29.65 | 40,900 | — | — |
| 2016-01-25 | $16.56 | $29.45 | 58,200 | — | — |
| 2016-01-22 | $16.98 | $30.20 | 59,300 | — | — |
| 2016-01-21 | $16.78 | $29.84 | 64,200 | — | — |
| 2016-01-20 | $17.08 | $30.37 | 84,600 | — | — |
| 2016-01-19 | $16.96 | $30.16 | 106,700 | — | — |
| 2016-01-15 | $17.06 | $30.34 | 99,300 | — | — |
| 2016-01-14 | $17.23 | $30.64 | 82,200 | — | — |
| 2016-01-13 | $17.25 | $30.68 | 136,500 | — | — |
| 2016-01-12 | $17.75 | $31.43 | 81,100 | — | — |
| 2016-01-11 | $17.81 | $31.54 | 75,200 | — | — |
| 2016-01-08 | $17.72 | $31.38 | 206,100 | — | — |
| 2016-01-07 | $18.00 | $31.88 | 70,000 | — | — |
| 2016-01-06 | $18.51 | $32.78 | 63,500 | — | — |
| 2016-01-05 | $18.63 | $32.99 | 36,600 | — | — |
| 2016-01-04 | $18.39 | $32.57 | 108,700 | — | — |