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
- 1983-04-04 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 | $22.93 | $45.43 | 315,000 | — | — |
| 2016-12-29 | $22.90 | $45.37 | 223,300 | — | — |
| 2016-12-28 | $22.97 | $45.50 | 210,400 | — | — |
| 2016-12-27 | $23.19 | $45.94 | 204,400 | — | — |
| 2016-12-23 | $23.00 | $45.56 | 174,400 | — | — |
| 2016-12-22 | $23.02 | $45.60 | 446,200 | — | — |
| 2016-12-21 | $22.98 | $45.52 | 427,100 | — | — |
| 2016-12-20 | $22.87 | $45.31 | 317,900 | — | — |
| 2016-12-19 | $22.51 | $44.59 | 514,200 | — | — |
| 2016-12-16 | $22.30 | $44.18 | 2,394,500 | — | — |
| 2016-12-15 | $22.61 | $44.79 | 857,200 | — | — |
| 2016-12-14 | $22.10 | $43.78 | 641,500 | — | — |
| 2016-12-13 | $22.27 | $44.12 | 522,500 | — | — |
| 2016-12-12 | $22.17 | $43.92 | 1,142,500 | — | — |
| 2016-12-09 | $22.99 | $45.54 | 482,200 | — | — |
| 2016-12-08 | $23.01 | $45.58 | 566,000 | — | — |
| 2016-12-07 | $22.26 | $44.10 | 512,000 | — | — |
| 2016-12-06 | $21.96 | $43.50 | 540,000 | — | — |
| 2016-12-05 | $21.51 | $42.61 | 456,400 | — | — |
| 2016-12-02 | $20.96 | $41.52 | 614,200 | — | — |
| 2016-12-01 | $21.19 | $41.98 | 644,100 | — | — |
| 2016-11-30 | $20.77 | $41.15 | 1,118,000 | — | — |
| 2016-11-29 | $20.78 | $41.17 | 934,100 | — | — |
| 2016-11-28 | $20.90 | $41.40 | 853,100 | — | — |
| 2016-11-25 | $21.55 | $42.69 | 319,700 | — | — |
| 2016-11-23 | $21.69 | $42.97 | 562,200 | — | — |
| 2016-11-22 | $21.51 | $42.61 | 666,300 | — | — |
| 2016-11-21 | $21.44 | $42.47 | 564,300 | — | — |
| 2016-11-18 | $21.35 | $42.30 | 698,500 | — | — |
| 2016-11-17 | $20.74 | $41.09 | 987,100 | — | — |
| 2016-11-16 | $21.10 | $41.80 | 656,400 | — | — |
| 2016-11-15 | $21.28 | $42.16 | 1,107,100 | — | — |
| 2016-11-14 | $20.98 | $41.56 | 956,300 | — | — |
| 2016-11-11 | $20.04 | $39.70 | 1,360,300 | — | — |
| 2016-11-10 | $19.29 | $38.21 | 1,362,900 | — | — |
| 2016-11-09 | $18.22 | $36.09 | 1,101,800 | — | — |
| 2016-11-08 | $17.17 | $34.01 | 416,800 | — | — |
| 2016-11-07 | $17.20 | $34.07 | 434,600 | — | — |
| 2016-11-04 | $16.67 | $33.02 | 285,100 | — | — |
| 2016-11-03 | $16.61 | $32.91 | 351,900 | — | — |
| 2016-11-02 | $16.48 | $32.65 | 397,100 | — | — |
| 2016-11-01 | $16.60 | $32.89 | 387,300 | — | — |
| 2016-10-31 | $16.78 | $33.24 | 390,400 | — | — |
| 2016-10-28 | $16.70 | $33.08 | 306,400 | — | — |
| 2016-10-27 | $16.77 | $33.22 | 299,700 | — | — |
| 2016-10-26 | $16.80 | $33.28 | 283,600 | — | — |
| 2016-10-25 | $16.85 | $33.38 | 309,200 | — | — |
| 2016-10-24 | $17.02 | $33.72 | 412,800 | — | — |
| 2016-10-21 | $16.86 | $33.40 | 518,900 | — | — |
| 2016-10-20 | $17.07 | $33.82 | 568,600 | — | — |
| 2016-10-19 | $17.44 | $34.55 | 403,200 | — | — |
| 2016-10-18 | $17.15 | $33.98 | 333,700 | — | — |
| 2016-10-17 | $17.10 | $33.88 | 169,000 | — | — |
| 2016-10-14 | $17.24 | $34.15 | 232,100 | — | — |
| 2016-10-13 | $17.13 | $33.94 | 350,600 | — | — |
| 2016-10-12 | $17.59 | $34.85 | 414,300 | — | — |
| 2016-10-11 | $17.86 | $35.38 | 337,500 | — | — |
| 2016-10-10 | $17.96 | $35.58 | 194,400 | — | — |
| 2016-10-07 | $17.84 | $35.34 | 455,000 | — | — |
| 2016-10-06 | $17.80 | $35.26 | 448,300 | — | — |
| 2016-10-05 | $17.70 | $35.06 | 372,100 | — | — |
| 2016-10-04 | $17.45 | $34.57 | 514,200 | — | — |
| 2016-10-03 | $17.21 | $34.09 | 350,900 | — | — |
| 2016-09-30 | $17.61 | $34.65 | 514,600 | — | — |
| 2016-09-29 | $17.37 | $34.18 | 490,900 | — | — |
| 2016-09-28 | $17.63 | $34.69 | 537,200 | — | — |
| 2016-09-27 | $17.43 | $34.29 | 682,400 | — | — |
| 2016-09-26 | $17.20 | $33.84 | 377,500 | — | — |
| 2016-09-23 | $17.52 | $34.47 | 458,900 | — | — |
| 2016-09-22 | $17.56 | $34.55 | 351,800 | — | — |
| 2016-09-21 | $17.25 | $33.94 | 340,000 | — | — |
| 2016-09-20 | $17.12 | $33.68 | 347,200 | — | — |
| 2016-09-19 | $17.08 | $33.61 | 355,600 | — | — |
| 2016-09-16 | $16.96 | $33.37 | 890,000 | — | — |
| 2016-09-15 | $16.96 | $33.37 | 196,800 | — | — |
| 2016-09-14 | $16.80 | $33.05 | 348,400 | — | — |
| 2016-09-13 | $16.99 | $33.43 | 442,400 | — | — |
| 2016-09-12 | $17.23 | $33.90 | 476,400 | — | — |
| 2016-09-09 | $17.24 | $33.92 | 467,200 | — | — |
| 2016-09-08 | $17.48 | $34.39 | 710,300 | — | — |
| 2016-09-07 | $17.51 | $34.45 | 392,100 | — | — |
| 2016-09-06 | $17.43 | $34.29 | 319,100 | — | — |
| 2016-09-02 | $17.77 | $34.96 | 477,400 | — | — |
| 2016-09-01 | $17.64 | $34.71 | 324,500 | — | — |
| 2016-08-31 | $17.79 | $35.00 | 645,800 | — | — |
| 2016-08-30 | $17.76 | $34.94 | 427,800 | — | — |
| 2016-08-29 | $17.59 | $34.61 | 433,800 | — | — |
| 2016-08-26 | $17.54 | $34.51 | 430,900 | — | — |
| 2016-08-25 | $17.43 | $34.29 | 309,300 | — | — |
| 2016-08-24 | $17.30 | $34.04 | 256,100 | — | — |
| 2016-08-23 | $17.30 | $34.04 | 292,600 | — | — |
| 2016-08-22 | $17.21 | $33.86 | 235,500 | — | — |
| 2016-08-19 | $17.19 | $33.82 | 475,800 | — | — |
| 2016-08-18 | $17.23 | $33.90 | 317,400 | — | — |
| 2016-08-17 | $17.08 | $33.61 | 493,700 | — | — |
| 2016-08-16 | $17.05 | $33.55 | 288,300 | — | — |
| 2016-08-15 | $17.08 | $33.61 | 342,300 | — | — |
| 2016-08-12 | $16.94 | $33.33 | 257,700 | — | — |
| 2016-08-11 | $17.00 | $33.45 | 437,200 | — | — |
| 2016-08-10 | $16.92 | $33.29 | 541,800 | — | — |
| 2016-08-09 | $17.11 | $33.66 | 288,700 | — | — |
| 2016-08-08 | $17.03 | $33.51 | 226,800 | — | — |
| 2016-08-05 | $17.18 | $33.80 | 473,200 | — | — |
| 2016-08-04 | $16.51 | $32.48 | 219,900 | — | — |
| 2016-08-03 | $16.45 | $32.37 | 321,000 | — | — |
| 2016-08-02 | $16.17 | $31.82 | 428,600 | — | — |
| 2016-08-01 | $16.35 | $32.17 | 257,600 | — | — |
| 2016-07-29 | $16.45 | $32.37 | 608,200 | — | — |
| 2016-07-28 | $16.57 | $32.60 | 354,400 | — | — |
| 2016-07-27 | $16.61 | $32.68 | 450,300 | — | — |
| 2016-07-26 | $16.48 | $32.43 | 315,800 | — | — |
| 2016-07-25 | $16.40 | $32.27 | 348,000 | — | — |
| 2016-07-22 | $16.63 | $32.72 | 402,800 | — | — |
| 2016-07-21 | $16.41 | $32.29 | 632,600 | — | — |
| 2016-07-20 | $17.03 | $33.51 | 265,700 | — | — |
| 2016-07-19 | $17.04 | $33.53 | 264,700 | — | — |
| 2016-07-18 | $17.11 | $33.66 | 308,600 | — | — |
| 2016-07-15 | $17.23 | $33.90 | 542,700 | — | — |
| 2016-07-14 | $17.21 | $33.86 | 712,900 | — | — |
| 2016-07-13 | $17.09 | $33.63 | 415,700 | — | — |
| 2016-07-12 | $17.07 | $33.59 | 634,800 | — | — |
| 2016-07-11 | $16.60 | $32.66 | 408,000 | — | — |
| 2016-07-08 | $16.27 | $32.01 | 754,700 | — | — |
| 2016-07-07 | $15.92 | $31.32 | 295,900 | — | — |
| 2016-07-06 | $15.70 | $30.89 | 379,700 | — | — |
| 2016-07-05 | $15.57 | $30.63 | 480,900 | — | — |
| 2016-07-01 | $16.18 | $31.60 | 399,400 | — | — |
| 2016-06-30 | $16.39 | $32.01 | 542,900 | — | — |
| 2016-06-29 | $15.99 | $31.23 | 625,900 | — | — |
| 2016-06-28 | $15.66 | $30.58 | 749,700 | — | — |
| 2016-06-27 | $15.31 | $29.90 | 721,900 | — | — |
| 2016-06-24 | $16.11 | $31.46 | 917,900 | — | — |
| 2016-06-23 | $17.23 | $33.65 | 625,000 | — | — |
| 2016-06-22 | $16.62 | $32.46 | 521,800 | — | — |
| 2016-06-21 | $16.75 | $32.71 | 356,200 | — | — |
| 2016-06-20 | $16.74 | $32.69 | 326,600 | — | — |
| 2016-06-17 | $16.48 | $32.18 | 1,023,100 | — | — |
| 2016-06-16 | $16.47 | $32.17 | 405,300 | — | — |
| 2016-06-15 | $16.61 | $32.44 | 362,100 | — | — |
| 2016-06-14 | $16.59 | $32.40 | 354,500 | — | — |
| 2016-06-13 | $16.91 | $33.02 | 453,800 | — | — |
| 2016-06-10 | $17.16 | $33.51 | 447,000 | — | — |
| 2016-06-09 | $17.47 | $34.12 | 458,200 | — | — |
| 2016-06-08 | $17.67 | $34.51 | 292,400 | — | — |
| 2016-06-07 | $17.57 | $34.31 | 347,300 | — | — |
| 2016-06-06 | $17.61 | $34.39 | 483,000 | — | — |
| 2016-06-03 | $17.34 | $33.86 | 370,600 | — | — |
| 2016-06-02 | $17.64 | $34.45 | 392,800 | — | — |
| 2016-06-01 | $17.65 | $34.47 | 392,800 | — | — |
| 2016-05-31 | $17.55 | $34.27 | 462,000 | — | — |
| 2016-05-27 | $17.43 | $34.04 | 373,300 | — | — |
| 2016-05-26 | $17.29 | $33.77 | 391,500 | — | — |
| 2016-05-25 | $17.37 | $33.92 | 699,900 | — | — |
| 2016-05-24 | $17.26 | $33.71 | 604,900 | — | — |
| 2016-05-23 | $16.78 | $32.77 | 359,700 | — | — |
| 2016-05-20 | $16.85 | $32.91 | 497,900 | — | — |
| 2016-05-19 | $16.62 | $32.46 | 540,300 | — | — |
| 2016-05-18 | $16.90 | $33.01 | 539,100 | — | — |
| 2016-05-17 | $16.19 | $31.62 | 585,100 | — | — |
| 2016-05-16 | $16.50 | $32.22 | 352,300 | — | — |
| 2016-05-13 | $16.26 | $31.76 | 600,300 | — | — |
| 2016-05-12 | $16.49 | $32.20 | 441,900 | — | — |
| 2016-05-11 | $16.47 | $32.17 | 352,900 | — | — |
| 2016-05-10 | $16.68 | $32.58 | 264,100 | — | — |
| 2016-05-09 | $16.41 | $32.05 | 360,000 | — | — |
| 2016-05-06 | $16.50 | $32.22 | 537,500 | — | — |
| 2016-05-05 | $16.39 | $32.01 | 322,700 | — | — |
| 2016-05-04 | $16.54 | $32.30 | 344,000 | — | — |
| 2016-05-03 | $16.84 | $32.89 | 421,400 | — | — |
| 2016-05-02 | $17.27 | $33.73 | 553,600 | — | — |
| 2016-04-29 | $17.18 | $33.55 | 577,400 | — | — |
| 2016-04-28 | $17.22 | $33.63 | 374,700 | — | — |
| 2016-04-27 | $17.47 | $34.12 | 454,500 | — | — |
| 2016-04-26 | $17.51 | $34.20 | 451,500 | — | — |
| 2016-04-25 | $17.32 | $33.83 | 569,800 | — | — |
| 2016-04-22 | $17.53 | $34.24 | 632,700 | — | — |
| 2016-04-21 | $17.52 | $34.22 | 946,500 | — | — |
| 2016-04-20 | $17.89 | $34.94 | 364,600 | — | — |
| 2016-04-19 | $17.75 | $34.67 | 244,900 | — | — |
| 2016-04-18 | $17.57 | $34.31 | 277,600 | — | — |
| 2016-04-15 | $17.40 | $33.98 | 317,100 | — | — |
| 2016-04-14 | $17.46 | $34.10 | 714,200 | — | — |
| 2016-04-13 | $17.40 | $33.98 | 788,300 | — | — |
| 2016-04-12 | $16.74 | $32.69 | 1,149,700 | — | — |
| 2016-04-11 | $16.59 | $32.40 | 641,200 | — | — |
| 2016-04-08 | $16.46 | $32.15 | 549,500 | — | — |
| 2016-04-07 | $16.47 | $32.17 | 679,300 | — | — |
| 2016-04-06 | $16.92 | $33.04 | 847,600 | — | — |
| 2016-04-05 | $16.84 | $32.89 | 661,900 | — | — |
| 2016-04-04 | $17.38 | $33.94 | 805,200 | — | — |
| 2016-04-01 | $17.55 | $34.04 | 593,400 | — | — |
| 2016-03-31 | $17.45 | $33.85 | 546,500 | — | — |
| 2016-03-30 | $17.44 | $33.83 | 721,700 | — | — |
| 2016-03-29 | $17.38 | $33.71 | 846,600 | — | — |
| 2016-03-28 | $17.20 | $33.36 | 522,700 | — | — |
| 2016-03-24 | $17.12 | $33.21 | 956,300 | — | — |
| 2016-03-23 | $17.02 | $33.01 | 623,900 | — | — |
| 2016-03-22 | $17.27 | $33.50 | 598,200 | — | — |
| 2016-03-21 | $17.20 | $33.36 | 366,500 | — | — |
| 2016-03-18 | $17.33 | $33.61 | 1,135,900 | — | — |
| 2016-03-17 | $16.97 | $32.92 | 779,700 | — | — |
| 2016-03-16 | $16.66 | $32.31 | 835,000 | — | — |
| 2016-03-15 | $17.10 | $33.17 | 787,900 | — | — |
| 2016-03-14 | $17.08 | $33.13 | 808,100 | — | — |
| 2016-03-11 | $17.09 | $33.15 | 787,300 | — | — |
| 2016-03-10 | $16.50 | $32.00 | 659,300 | — | — |
| 2016-03-09 | $16.32 | $31.65 | 523,300 | — | — |
| 2016-03-08 | $16.44 | $31.89 | 576,600 | — | — |
| 2016-03-07 | $16.91 | $32.80 | 731,700 | — | — |
| 2016-03-04 | $16.81 | $32.60 | 702,200 | — | — |
| 2016-03-03 | $16.52 | $32.04 | 811,700 | — | — |
| 2016-03-02 | $16.35 | $31.71 | 764,100 | — | — |
| 2016-03-01 | $16.03 | $31.09 | 479,000 | — | — |
| 2016-02-29 | $15.53 | $30.12 | 987,800 | — | — |
| 2016-02-26 | $15.91 | $30.86 | 675,200 | — | — |
| 2016-02-25 | $15.55 | $30.16 | 466,300 | — | — |
| 2016-02-24 | $15.24 | $29.56 | 653,600 | — | — |
| 2016-02-23 | $15.11 | $29.31 | 509,900 | — | — |
| 2016-02-22 | $15.45 | $29.97 | 597,700 | — | — |
| 2016-02-19 | $15.36 | $29.79 | 536,400 | — | — |
| 2016-02-18 | $15.38 | $29.83 | 827,000 | — | — |
| 2016-02-17 | $15.17 | $29.42 | 423,900 | — | — |
| 2016-02-16 | $15.27 | $29.62 | 472,000 | — | — |
| 2016-02-12 | $14.86 | $28.82 | 541,000 | — | — |
| 2016-02-11 | $14.37 | $27.87 | 686,600 | — | — |
| 2016-02-10 | $14.68 | $28.47 | 561,000 | — | — |
| 2016-02-09 | $14.86 | $28.82 | 665,000 | — | — |
| 2016-02-08 | $14.70 | $28.51 | 888,600 | — | — |
| 2016-02-05 | $14.59 | $28.30 | 568,600 | — | — |
| 2016-02-04 | $14.86 | $28.82 | 677,200 | — | — |
| 2016-02-03 | $14.76 | $28.63 | 623,600 | — | — |
| 2016-02-02 | $14.72 | $28.55 | 574,400 | — | — |
| 2016-02-01 | $15.10 | $29.29 | 494,300 | — | — |
| 2016-01-29 | $15.31 | $29.70 | 1,012,500 | — | — |
| 2016-01-28 | $15.01 | $29.11 | 489,900 | — | — |
| 2016-01-27 | $14.74 | $28.59 | 998,500 | — | — |
| 2016-01-26 | $14.74 | $28.59 | 1,277,200 | — | — |
| 2016-01-25 | $14.20 | $27.54 | 1,156,300 | — | — |
| 2016-01-22 | $14.46 | $28.05 | 1,415,900 | — | — |
| 2016-01-21 | $14.46 | $28.05 | 1,144,100 | — | — |
| 2016-01-20 | $14.61 | $28.34 | 759,100 | — | — |
| 2016-01-19 | $14.71 | $28.53 | 845,100 | — | — |
| 2016-01-15 | $14.83 | $28.76 | 1,068,300 | — | — |
| 2016-01-14 | $15.01 | $29.11 | 663,000 | — | — |
| 2016-01-13 | $14.77 | $28.65 | 820,900 | — | — |
| 2016-01-12 | $15.40 | $29.87 | 701,400 | — | — |
| 2016-01-11 | $15.43 | $29.93 | 597,800 | — | — |
| 2016-01-08 | $15.45 | $29.97 | 722,700 | — | — |
| 2016-01-07 | $15.73 | $30.51 | 822,700 | — | — |
| 2016-01-06 | $16.33 | $31.67 | 467,500 | — | — |
| 2016-01-05 | $16.53 | $32.06 | 527,000 | — | — |
| 2016-01-04 | $16.45 | $31.91 | 812,400 | — | — |