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
- 1973-02-21 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 | $25.67 | $25.67 | 153,000 | — | — |
| 2016-12-29 | $26.47 | $26.47 | 149,100 | — | — |
| 2016-12-28 | $26.24 | $26.24 | 154,300 | — | — |
| 2016-12-27 | $26.96 | $26.96 | 252,100 | — | — |
| 2016-12-23 | $26.32 | $26.32 | 223,000 | — | — |
| 2016-12-22 | $25.63 | $25.63 | 151,800 | — | — |
| 2016-12-21 | $25.45 | $25.45 | 235,900 | — | — |
| 2016-12-20 | $25.56 | $25.56 | 222,700 | — | — |
| 2016-12-19 | $25.89 | $25.89 | 281,700 | — | — |
| 2016-12-16 | $25.89 | $25.89 | 433,700 | — | — |
| 2016-12-15 | $26.29 | $26.29 | 210,700 | — | — |
| 2016-12-14 | $25.50 | $25.50 | 173,600 | — | — |
| 2016-12-13 | $26.03 | $26.03 | 373,000 | — | — |
| 2016-12-12 | $25.81 | $25.81 | 182,000 | — | — |
| 2016-12-09 | $25.92 | $25.92 | 216,000 | — | — |
| 2016-12-08 | $25.60 | $25.60 | 243,400 | — | — |
| 2016-12-07 | $24.63 | $24.63 | 198,600 | — | — |
| 2016-12-06 | $24.34 | $24.34 | 114,100 | — | — |
| 2016-12-05 | $23.82 | $23.82 | 130,000 | — | — |
| 2016-12-02 | $23.48 | $23.48 | 153,700 | — | — |
| 2016-12-01 | $23.17 | $23.17 | 188,700 | — | — |
| 2016-11-30 | $24.35 | $24.35 | 257,800 | — | — |
| 2016-11-29 | $23.98 | $23.98 | 131,200 | — | — |
| 2016-11-28 | $24.07 | $24.07 | 128,800 | — | — |
| 2016-11-25 | $23.97 | $23.97 | 43,100 | — | — |
| 2016-11-23 | $24.07 | $24.07 | 107,300 | — | — |
| 2016-11-22 | $23.80 | $23.80 | 176,000 | — | — |
| 2016-11-21 | $23.62 | $23.62 | 116,900 | — | — |
| 2016-11-18 | $23.50 | $23.50 | 148,000 | — | — |
| 2016-11-17 | $23.51 | $23.51 | 98,600 | — | — |
| 2016-11-16 | $22.94 | $22.94 | 132,900 | — | — |
| 2016-11-15 | $22.18 | $22.18 | 175,600 | — | — |
| 2016-11-14 | $22.11 | $22.11 | 205,700 | — | — |
| 2016-11-11 | $22.01 | $22.01 | 336,700 | — | — |
| 2016-11-10 | $20.63 | $20.63 | 321,600 | — | — |
| 2016-11-09 | $22.20 | $22.20 | 218,900 | — | — |
| 2016-11-08 | $21.75 | $21.75 | 129,200 | — | — |
| 2016-11-07 | $21.28 | $21.28 | 191,500 | — | — |
| 2016-11-04 | $20.24 | $20.24 | 100,600 | — | — |
| 2016-11-03 | $20.42 | $20.42 | 144,900 | — | — |
| 2016-11-02 | $20.30 | $20.30 | 72,300 | — | — |
| 2016-11-01 | $20.29 | $20.29 | 72,500 | — | — |
| 2016-10-31 | $20.71 | $20.71 | 98,400 | — | — |
| 2016-10-28 | $20.30 | $20.30 | 69,600 | — | — |
| 2016-10-27 | $20.90 | $20.90 | 83,200 | — | — |
| 2016-10-26 | $20.76 | $20.76 | 74,800 | — | — |
| 2016-10-25 | $20.64 | $20.64 | 39,100 | — | — |
| 2016-10-24 | $20.74 | $20.74 | 55,500 | — | — |
| 2016-10-21 | $20.22 | $20.22 | 39,000 | — | — |
| 2016-10-20 | $20.16 | $20.16 | 51,700 | — | — |
| 2016-10-19 | $20.06 | $20.06 | 89,900 | — | — |
| 2016-10-18 | $20.12 | $20.12 | 71,800 | — | — |
| 2016-10-17 | $19.86 | $19.86 | 55,200 | — | — |
| 2016-10-14 | $20.19 | $20.19 | 79,700 | — | — |
| 2016-10-13 | $19.84 | $19.84 | 95,300 | — | — |
| 2016-10-12 | $20.36 | $20.36 | 58,900 | — | — |
| 2016-10-11 | $20.34 | $20.34 | 90,200 | — | — |
| 2016-10-10 | $20.97 | $20.97 | 76,800 | — | — |
| 2016-10-07 | $21.12 | $21.12 | 239,800 | — | — |
| 2016-10-06 | $21.48 | $21.48 | 169,800 | — | — |
| 2016-10-05 | $21.41 | $21.41 | 240,100 | — | — |
| 2016-10-04 | $20.90 | $20.90 | 130,500 | — | — |
| 2016-10-03 | $21.12 | $21.12 | 114,600 | — | — |
| 2016-09-30 | $21.34 | $21.34 | 111,900 | — | — |
| 2016-09-29 | $20.99 | $20.99 | 65,100 | — | — |
| 2016-09-28 | $20.92 | $20.92 | 83,700 | — | — |
| 2016-09-27 | $20.77 | $20.77 | 93,400 | — | — |
| 2016-09-26 | $20.47 | $20.47 | 101,500 | — | — |
| 2016-09-23 | $21.01 | $21.01 | 73,900 | — | — |
| 2016-09-22 | $21.57 | $21.57 | 137,100 | — | — |
| 2016-09-21 | $21.21 | $21.21 | 129,700 | — | — |
| 2016-09-20 | $20.69 | $20.69 | 75,600 | — | — |
| 2016-09-19 | $21.03 | $21.03 | 98,000 | — | — |
| 2016-09-16 | $20.82 | $20.82 | 291,800 | — | — |
| 2016-09-15 | $20.28 | $20.28 | 68,700 | — | — |
| 2016-09-14 | $19.79 | $19.79 | 62,400 | — | — |
| 2016-09-13 | $19.84 | $19.84 | 107,000 | — | — |
| 2016-09-12 | $20.14 | $20.14 | 118,700 | — | — |
| 2016-09-09 | $19.64 | $19.64 | 166,400 | — | — |
| 2016-09-08 | $20.67 | $20.67 | 97,300 | — | — |
| 2016-09-07 | $20.87 | $20.87 | 115,300 | — | — |
| 2016-09-06 | $21.02 | $21.02 | 99,700 | — | — |
| 2016-09-02 | $21.32 | $21.32 | 141,000 | — | — |
| 2016-09-01 | $20.96 | $20.96 | 116,100 | — | — |
| 2016-08-31 | $20.59 | $20.59 | 141,300 | — | — |
| 2016-08-30 | $20.55 | $20.55 | 78,800 | — | — |
| 2016-08-29 | $20.34 | $20.34 | 83,600 | — | — |
| 2016-08-26 | $20.25 | $20.25 | 160,800 | — | — |
| 2016-08-25 | $20.15 | $20.15 | 188,400 | — | — |
| 2016-08-24 | $19.71 | $19.71 | 99,100 | — | — |
| 2016-08-23 | $19.74 | $19.74 | 237,900 | — | — |
| 2016-08-22 | $19.74 | $19.74 | 87,300 | — | — |
| 2016-08-19 | $19.55 | $19.55 | 104,300 | — | — |
| 2016-08-18 | $19.45 | $19.45 | 111,600 | — | — |
| 2016-08-17 | $19.38 | $19.38 | 124,800 | — | — |
| 2016-08-16 | $19.22 | $19.22 | 158,600 | — | — |
| 2016-08-15 | $19.84 | $19.84 | 166,800 | — | — |
| 2016-08-12 | $19.49 | $19.49 | 240,700 | — | — |
| 2016-08-11 | $19.37 | $19.37 | 237,800 | — | — |
| 2016-08-10 | $19.10 | $19.10 | 696,100 | — | — |
| 2016-08-09 | $18.57 | $18.57 | 179,600 | — | — |
| 2016-08-08 | $18.47 | $18.47 | 143,900 | — | — |
| 2016-08-05 | $18.31 | $18.31 | 191,900 | — | — |
| 2016-08-04 | $18.02 | $18.02 | 134,500 | — | — |
| 2016-08-03 | $17.95 | $17.95 | 93,400 | — | — |
| 2016-08-02 | $18.01 | $18.01 | 96,600 | — | — |
| 2016-08-01 | $18.61 | $18.61 | 84,700 | — | — |
| 2016-07-29 | $18.51 | $18.51 | 192,500 | — | — |
| 2016-07-28 | $18.76 | $18.76 | 65,600 | — | — |
| 2016-07-27 | $19.12 | $19.12 | 79,600 | — | — |
| 2016-07-26 | $19.15 | $19.15 | 227,300 | — | — |
| 2016-07-25 | $18.78 | $18.78 | 65,200 | — | — |
| 2016-07-22 | $18.59 | $18.59 | 97,600 | — | — |
| 2016-07-21 | $18.80 | $18.80 | 89,600 | — | — |
| 2016-07-20 | $18.92 | $18.92 | 107,800 | — | — |
| 2016-07-19 | $18.72 | $18.72 | 60,500 | — | — |
| 2016-07-18 | $18.92 | $18.92 | 84,800 | — | — |
| 2016-07-15 | $18.82 | $18.82 | 92,700 | — | — |
| 2016-07-14 | $18.84 | $18.84 | 93,700 | — | — |
| 2016-07-13 | $18.68 | $18.68 | 133,700 | — | — |
| 2016-07-12 | $18.76 | $18.76 | 193,900 | — | — |
| 2016-07-11 | $18.30 | $18.30 | 171,500 | — | — |
| 2016-07-08 | $17.73 | $17.73 | 241,100 | — | — |
| 2016-07-07 | $17.49 | $17.49 | 133,900 | — | — |
| 2016-07-06 | $17.30 | $17.30 | 201,800 | — | — |
| 2016-07-05 | $17.24 | $17.24 | 273,000 | — | — |
| 2016-07-01 | $18.10 | $18.10 | 106,600 | — | — |
| 2016-06-30 | $18.79 | $18.79 | 156,900 | — | — |
| 2016-06-29 | $18.06 | $18.06 | 86,000 | — | — |
| 2016-06-28 | $17.81 | $17.81 | 209,700 | — | — |
| 2016-06-27 | $17.29 | $17.29 | 230,600 | — | — |
| 2016-06-24 | $18.19 | $18.19 | 314,700 | — | — |
| 2016-06-23 | $20.01 | $20.01 | 85,600 | — | — |
| 2016-06-22 | $19.45 | $19.45 | 53,100 | — | — |
| 2016-06-21 | $19.73 | $19.73 | 72,900 | — | — |
| 2016-06-20 | $19.46 | $19.46 | 61,000 | — | — |
| 2016-06-17 | $19.28 | $19.28 | 282,300 | — | — |
| 2016-06-16 | $19.40 | $19.40 | 105,200 | — | — |
| 2016-06-15 | $19.57 | $19.57 | 87,300 | — | — |
| 2016-06-14 | $19.92 | $19.92 | 62,800 | — | — |
| 2016-06-13 | $19.74 | $19.74 | 88,900 | — | — |
| 2016-06-10 | $19.95 | $19.95 | 120,100 | — | — |
| 2016-06-09 | $20.25 | $20.25 | 91,700 | — | — |
| 2016-06-08 | $20.22 | $20.22 | 108,300 | — | — |
| 2016-06-07 | $20.05 | $20.05 | 98,500 | — | — |
| 2016-06-06 | $19.78 | $19.78 | 98,600 | — | — |
| 2016-06-03 | $19.60 | $19.60 | 139,700 | — | — |
| 2016-06-02 | $19.64 | $19.64 | 70,900 | — | — |
| 2016-06-01 | $19.73 | $19.73 | 137,600 | — | — |
| 2016-05-31 | $19.26 | $19.26 | 183,800 | — | — |
| 2016-05-27 | $19.11 | $19.11 | 290,500 | — | — |
| 2016-05-26 | $19.24 | $19.24 | 83,900 | — | — |
| 2016-05-25 | $19.24 | $19.24 | 128,600 | — | — |
| 2016-05-24 | $19.43 | $19.43 | 257,000 | — | — |
| 2016-05-23 | $18.60 | $18.60 | 305,000 | — | — |
| 2016-05-20 | $17.82 | $17.82 | 180,900 | — | — |
| 2016-05-19 | $16.96 | $16.96 | 370,000 | — | — |
| 2016-05-18 | $17.59 | $17.59 | 137,400 | — | — |
| 2016-05-17 | $17.44 | $17.44 | 244,000 | — | — |
| 2016-05-16 | $17.73 | $17.73 | 518,000 | — | — |
| 2016-05-13 | $17.72 | $17.72 | 211,600 | — | — |
| 2016-05-12 | $17.79 | $17.79 | 252,300 | — | — |
| 2016-05-11 | $18.86 | $18.86 | 140,900 | — | — |
| 2016-05-10 | $19.09 | $19.09 | 289,800 | — | — |
| 2016-05-09 | $19.06 | $19.06 | 296,000 | — | — |
| 2016-05-06 | $19.16 | $19.16 | 334,300 | — | — |
| 2016-05-05 | $17.89 | $17.89 | 171,800 | — | — |
| 2016-05-04 | $17.96 | $17.96 | 152,800 | — | — |
| 2016-05-03 | $18.21 | $18.21 | 143,300 | — | — |
| 2016-05-02 | $18.43 | $18.43 | 224,900 | — | — |
| 2016-04-29 | $18.62 | $18.62 | 217,600 | — | — |
| 2016-04-28 | $18.62 | $18.62 | 99,400 | — | — |
| 2016-04-27 | $19.09 | $19.09 | 105,500 | — | — |
| 2016-04-26 | $19.02 | $19.02 | 179,000 | — | — |
| 2016-04-25 | $18.31 | $18.31 | 233,900 | — | — |
| 2016-04-22 | $18.62 | $18.62 | 268,100 | — | — |
| 2016-04-21 | $18.65 | $18.65 | 165,000 | — | — |
| 2016-04-20 | $18.60 | $18.60 | 422,800 | — | — |
| 2016-04-19 | $18.52 | $18.52 | 390,200 | — | — |
| 2016-04-18 | $18.60 | $18.60 | 238,800 | — | — |
| 2016-04-15 | $18.80 | $18.80 | 194,900 | — | — |
| 2016-04-14 | $18.84 | $18.84 | 363,500 | — | — |
| 2016-04-13 | $19.02 | $19.02 | 284,300 | — | — |
| 2016-04-12 | $18.71 | $18.71 | 246,400 | — | — |
| 2016-04-11 | $19.08 | $19.08 | 190,100 | — | — |
| 2016-04-08 | $19.15 | $19.15 | 146,100 | — | — |
| 2016-04-07 | $19.34 | $19.34 | 148,200 | — | — |
| 2016-04-06 | $19.78 | $19.78 | 93,900 | — | — |
| 2016-04-05 | $19.80 | $19.80 | 195,800 | — | — |
| 2016-04-04 | $20.06 | $20.06 | 120,500 | — | — |
| 2016-04-01 | $20.36 | $20.36 | 108,400 | — | — |
| 2016-03-31 | $20.10 | $20.10 | 72,700 | — | — |
| 2016-03-30 | $20.30 | $20.30 | 142,400 | — | — |
| 2016-03-29 | $20.01 | $20.01 | 111,100 | — | — |
| 2016-03-28 | $19.31 | $19.31 | 127,700 | — | — |
| 2016-03-24 | $19.41 | $19.41 | 141,100 | — | — |
| 2016-03-23 | $19.38 | $19.38 | 282,300 | — | — |
| 2016-03-22 | $20.30 | $20.30 | 240,000 | — | — |
| 2016-03-21 | $19.99 | $19.99 | 180,000 | — | — |
| 2016-03-18 | $20.02 | $20.02 | 322,700 | — | — |
| 2016-03-17 | $19.44 | $19.44 | 154,800 | — | — |
| 2016-03-16 | $18.90 | $18.90 | 77,700 | — | — |
| 2016-03-15 | $18.64 | $18.64 | 149,500 | — | — |
| 2016-03-14 | $18.89 | $18.89 | 122,600 | — | — |
| 2016-03-11 | $19.35 | $19.35 | 86,100 | — | — |
| 2016-03-10 | $18.88 | $18.88 | 74,900 | — | — |
| 2016-03-09 | $18.96 | $18.96 | 99,300 | — | — |
| 2016-03-08 | $18.83 | $18.83 | 202,700 | — | — |
| 2016-03-07 | $19.56 | $19.56 | 195,800 | — | — |
| 2016-03-04 | $20.26 | $20.26 | 412,500 | — | — |
| 2016-03-03 | $19.85 | $19.85 | 195,300 | — | — |
| 2016-03-02 | $19.40 | $19.40 | 251,300 | — | — |
| 2016-03-01 | $19.15 | $19.15 | 126,500 | — | — |
| 2016-02-29 | $19.14 | $19.14 | 221,000 | — | — |
| 2016-02-26 | $18.71 | $18.71 | 171,300 | — | — |
| 2016-02-25 | $18.38 | $18.38 | 258,000 | — | — |
| 2016-02-24 | $18.36 | $18.36 | 258,700 | — | — |
| 2016-02-23 | $17.98 | $17.98 | 239,200 | — | — |
| 2016-02-22 | $17.62 | $17.62 | 258,500 | — | — |
| 2016-02-19 | $17.41 | $17.41 | 172,400 | — | — |
| 2016-02-18 | $17.24 | $17.24 | 226,600 | — | — |
| 2016-02-17 | $17.43 | $17.43 | 629,200 | — | — |
| 2016-02-16 | $18.57 | $18.57 | 131,800 | — | — |
| 2016-02-12 | $18.15 | $18.15 | 116,600 | — | — |
| 2016-02-11 | $17.66 | $17.66 | 180,900 | — | — |
| 2016-02-10 | $17.75 | $17.75 | 136,000 | — | — |
| 2016-02-09 | $18.00 | $18.00 | 168,900 | — | — |
| 2016-02-08 | $17.94 | $17.94 | 102,600 | — | — |
| 2016-02-05 | $17.98 | $17.98 | 161,200 | — | — |
| 2016-02-04 | $18.36 | $18.36 | 167,800 | — | — |
| 2016-02-03 | $18.03 | $18.03 | 211,200 | — | — |
| 2016-02-02 | $18.22 | $18.22 | 94,800 | — | — |
| 2016-02-01 | $19.04 | $19.04 | 271,700 | — | — |
| 2016-01-29 | $19.13 | $19.13 | 609,900 | — | — |
| 2016-01-28 | $18.27 | $18.27 | 201,200 | — | — |
| 2016-01-27 | $18.56 | $18.56 | 208,300 | — | — |
| 2016-01-26 | $19.25 | $19.25 | 106,500 | — | — |
| 2016-01-25 | $19.21 | $19.21 | 136,200 | — | — |
| 2016-01-22 | $19.54 | $19.54 | 135,600 | — | — |
| 2016-01-21 | $19.46 | $19.46 | 275,800 | — | — |
| 2016-01-20 | $19.35 | $19.35 | 174,000 | — | — |
| 2016-01-19 | $19.04 | $19.04 | 113,600 | — | — |
| 2016-01-15 | $19.34 | $19.34 | 169,300 | — | — |
| 2016-01-14 | $20.24 | $20.24 | 144,300 | — | — |
| 2016-01-13 | $19.94 | $19.94 | 248,300 | — | — |
| 2016-01-12 | $20.50 | $20.50 | 141,300 | — | — |
| 2016-01-11 | $20.63 | $20.63 | 112,100 | — | — |
| 2016-01-08 | $20.16 | $20.16 | 269,300 | — | — |
| 2016-01-07 | $20.71 | $20.71 | 128,500 | — | — |
| 2016-01-06 | $21.49 | $21.49 | 158,000 | — | — |
| 2016-01-05 | $22.12 | $22.12 | 189,400 | — | — |
| 2016-01-04 | $22.30 | $22.30 | 164,500 | — | — |