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
- 1994-04-08 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 | $30.14 | $53.90 | 22,600 | — | — |
| 2016-12-29 | $30.32 | $54.22 | 25,100 | — | — |
| 2016-12-28 | $30.47 | $54.49 | 19,800 | — | — |
| 2016-12-27 | $30.58 | $54.68 | 32,500 | — | — |
| 2016-12-23 | $30.72 | $54.93 | 17,700 | — | — |
| 2016-12-22 | $30.84 | $55.15 | 35,200 | — | — |
| 2016-12-21 | $30.68 | $54.86 | 36,200 | — | — |
| 2016-12-20 | $31.06 | $55.54 | 30,100 | — | — |
| 2016-12-19 | $30.47 | $54.49 | 36,400 | — | — |
| 2016-12-16 | $30.39 | $54.34 | 108,000 | — | — |
| 2016-12-15 | $30.98 | $55.40 | 42,800 | — | — |
| 2016-12-14 | $29.90 | $53.47 | 34,800 | — | — |
| 2016-12-13 | $29.99 | $53.63 | 65,300 | — | — |
| 2016-12-12 | $30.50 | $54.54 | 60,500 | — | — |
| 2016-12-09 | $31.43 | $56.20 | 33,400 | — | — |
| 2016-12-08 | $31.29 | $55.95 | 50,100 | — | — |
| 2016-12-07 | $30.44 | $54.43 | 24,000 | — | — |
| 2016-12-06 | $29.89 | $53.45 | 29,000 | — | — |
| 2016-12-05 | $29.05 | $51.95 | 59,700 | — | — |
| 2016-12-02 | $28.28 | $50.57 | 17,900 | — | — |
| 2016-12-01 | $28.59 | $51.12 | 54,700 | — | — |
| 2016-11-30 | $28.20 | $50.43 | 40,200 | — | — |
| 2016-11-29 | $28.18 | $50.39 | 30,800 | — | — |
| 2016-11-28 | $28.01 | $50.09 | 22,700 | — | — |
| 2016-11-25 | $28.69 | $51.30 | 8,400 | — | — |
| 2016-11-23 | $28.53 | $51.02 | 22,600 | — | — |
| 2016-11-22 | $28.57 | $51.09 | 22,600 | — | — |
| 2016-11-21 | $27.74 | $49.61 | 16,700 | — | — |
| 2016-11-18 | $28.03 | $50.12 | 54,000 | — | — |
| 2016-11-17 | $26.98 | $48.25 | 48,600 | — | — |
| 2016-11-16 | $26.92 | $48.14 | 42,800 | — | — |
| 2016-11-15 | $26.96 | $48.21 | 30,500 | — | — |
| 2016-11-14 | $26.95 | $48.19 | 58,200 | — | — |
| 2016-11-11 | $28.51 | $50.98 | 69,000 | — | — |
| 2016-11-10 | $25.33 | $45.30 | 51,500 | — | — |
| 2016-11-09 | $24.51 | $43.83 | 37,400 | — | — |
| 2016-11-08 | $22.61 | $40.43 | 15,100 | — | — |
| 2016-11-07 | $22.25 | $39.79 | 45,000 | — | — |
| 2016-11-04 | $22.11 | $39.54 | 18,800 | — | — |
| 2016-11-03 | $22.09 | $39.50 | 52,400 | — | — |
| 2016-11-02 | $22.10 | $39.52 | 19,200 | — | — |
| 2016-11-01 | $22.35 | $39.68 | 21,500 | — | — |
| 2016-10-31 | $22.65 | $40.21 | 41,300 | — | — |
| 2016-10-28 | $22.55 | $40.04 | 18,900 | — | — |
| 2016-10-27 | $22.88 | $40.62 | 26,600 | — | — |
| 2016-10-26 | $22.89 | $40.64 | 24,000 | — | — |
| 2016-10-25 | $23.65 | $41.99 | 26,900 | — | — |
| 2016-10-24 | $24.08 | $42.75 | 30,800 | — | — |
| 2016-10-21 | $24.00 | $42.61 | 19,600 | — | — |
| 2016-10-20 | $23.91 | $42.45 | 29,400 | — | — |
| 2016-10-19 | $23.77 | $42.20 | 36,700 | — | — |
| 2016-10-18 | $23.72 | $42.11 | 20,900 | — | — |
| 2016-10-17 | $23.93 | $42.49 | 17,000 | — | — |
| 2016-10-14 | $24.35 | $43.23 | 15,400 | — | — |
| 2016-10-13 | $24.29 | $43.12 | 14,800 | — | — |
| 2016-10-12 | $24.84 | $44.10 | 17,500 | — | — |
| 2016-10-11 | $24.28 | $43.11 | 22,900 | — | — |
| 2016-10-10 | $24.55 | $43.59 | 28,300 | — | — |
| 2016-10-07 | $24.46 | $43.43 | 16,600 | — | — |
| 2016-10-06 | $24.44 | $43.39 | 25,000 | — | — |
| 2016-10-05 | $24.60 | $43.68 | 20,700 | — | — |
| 2016-10-04 | $24.64 | $43.75 | 19,400 | — | — |
| 2016-10-03 | $24.58 | $43.64 | 14,700 | — | — |
| 2016-09-30 | $24.80 | $44.03 | 42,100 | — | — |
| 2016-09-29 | $24.71 | $43.87 | 15,000 | — | — |
| 2016-09-28 | $25.17 | $44.69 | 21,900 | — | — |
| 2016-09-27 | $24.98 | $44.35 | 20,300 | — | — |
| 2016-09-26 | $24.43 | $43.37 | 18,200 | — | — |
| 2016-09-23 | $25.10 | $44.56 | 16,400 | — | — |
| 2016-09-22 | $25.00 | $44.39 | 19,700 | — | — |
| 2016-09-21 | $24.60 | $43.68 | 13,800 | — | — |
| 2016-09-20 | $24.45 | $43.41 | 23,200 | — | — |
| 2016-09-19 | $24.26 | $43.07 | 16,700 | — | — |
| 2016-09-16 | $23.98 | $42.57 | 56,900 | — | — |
| 2016-09-15 | $24.06 | $42.72 | 12,900 | — | — |
| 2016-09-14 | $23.68 | $42.04 | 13,600 | — | — |
| 2016-09-13 | $23.87 | $42.38 | 26,100 | — | — |
| 2016-09-12 | $24.08 | $42.75 | 20,500 | — | — |
| 2016-09-09 | $23.70 | $42.08 | 23,900 | — | — |
| 2016-09-08 | $24.62 | $43.71 | 12,000 | — | — |
| 2016-09-07 | $24.63 | $43.73 | 20,200 | — | — |
| 2016-09-06 | $24.09 | $42.77 | 16,900 | — | — |
| 2016-09-02 | $24.15 | $42.88 | 8,400 | — | — |
| 2016-09-01 | $24.01 | $42.63 | 17,900 | — | — |
| 2016-08-31 | $23.97 | $42.56 | 25,400 | — | — |
| 2016-08-30 | $24.00 | $42.61 | 7,000 | — | — |
| 2016-08-29 | $23.94 | $42.50 | 11,300 | — | — |
| 2016-08-26 | $23.92 | $42.47 | 10,100 | — | — |
| 2016-08-25 | $23.94 | $42.50 | 22,200 | — | — |
| 2016-08-24 | $23.88 | $42.40 | 22,700 | — | — |
| 2016-08-23 | $23.85 | $42.34 | 16,400 | — | — |
| 2016-08-22 | $23.96 | $42.54 | 30,400 | — | — |
| 2016-08-19 | $23.58 | $41.86 | 31,900 | — | — |
| 2016-08-18 | $23.50 | $41.72 | 23,900 | — | — |
| 2016-08-17 | $23.23 | $41.24 | 19,500 | — | — |
| 2016-08-16 | $23.32 | $41.40 | 24,700 | — | — |
| 2016-08-15 | $23.33 | $41.42 | 26,200 | — | — |
| 2016-08-12 | $22.89 | $40.64 | 31,900 | — | — |
| 2016-08-11 | $23.56 | $41.83 | 19,000 | — | — |
| 2016-08-10 | $23.51 | $41.74 | 13,400 | — | — |
| 2016-08-09 | $23.66 | $42.01 | 16,700 | — | — |
| 2016-08-08 | $23.60 | $41.90 | 26,700 | — | — |
| 2016-08-05 | $23.72 | $42.11 | 47,600 | — | — |
| 2016-08-04 | $22.68 | $40.27 | 18,900 | — | — |
| 2016-08-03 | $22.63 | $40.18 | 20,900 | — | — |
| 2016-08-02 | $22.74 | $40.09 | 27,800 | — | — |
| 2016-08-01 | $22.99 | $40.53 | 33,300 | — | — |
| 2016-07-29 | $22.93 | $40.42 | 45,800 | — | — |
| 2016-07-28 | $23.01 | $40.56 | 29,200 | — | — |
| 2016-07-27 | $22.88 | $40.34 | 24,000 | — | — |
| 2016-07-26 | $22.72 | $40.05 | 18,200 | — | — |
| 2016-07-25 | $22.79 | $40.18 | 15,100 | — | — |
| 2016-07-22 | $22.79 | $40.18 | 26,500 | — | — |
| 2016-07-21 | $22.51 | $39.68 | 19,500 | — | — |
| 2016-07-20 | $22.84 | $40.27 | 27,800 | — | — |
| 2016-07-19 | $22.69 | $40.00 | 26,200 | — | — |
| 2016-07-18 | $22.79 | $40.18 | 37,600 | — | — |
| 2016-07-15 | $22.86 | $40.30 | 31,400 | — | — |
| 2016-07-14 | $22.79 | $40.18 | 30,100 | — | — |
| 2016-07-13 | $22.83 | $40.25 | 36,100 | — | — |
| 2016-07-12 | $22.84 | $40.27 | 64,300 | — | — |
| 2016-07-11 | $22.55 | $39.75 | 45,600 | — | — |
| 2016-07-08 | $22.45 | $39.58 | 42,700 | — | — |
| 2016-07-07 | $22.09 | $38.94 | 22,900 | — | — |
| 2016-07-06 | $22.12 | $39.00 | 30,200 | — | — |
| 2016-07-05 | $22.05 | $38.87 | 33,900 | — | — |
| 2016-07-01 | $22.16 | $39.07 | 25,900 | — | — |
| 2016-06-30 | $22.44 | $39.56 | 42,400 | — | — |
| 2016-06-29 | $21.85 | $38.52 | 41,500 | — | — |
| 2016-06-28 | $21.33 | $37.60 | 40,500 | — | — |
| 2016-06-27 | $20.80 | $36.67 | 45,100 | — | — |
| 2016-06-24 | $21.43 | $37.78 | 123,000 | — | — |
| 2016-06-23 | $22.67 | $39.97 | 53,600 | — | — |
| 2016-06-22 | $21.87 | $38.56 | 26,300 | — | — |
| 2016-06-21 | $21.76 | $38.36 | 44,900 | — | — |
| 2016-06-20 | $21.61 | $38.10 | 42,800 | — | — |
| 2016-06-17 | $21.29 | $37.53 | 124,400 | — | — |
| 2016-06-16 | $21.49 | $37.89 | 61,400 | — | — |
| 2016-06-15 | $21.53 | $37.96 | 32,000 | — | — |
| 2016-06-14 | $21.76 | $38.36 | 35,500 | — | — |
| 2016-06-13 | $22.00 | $38.78 | 53,300 | — | — |
| 2016-06-10 | $22.28 | $39.28 | 31,100 | — | — |
| 2016-06-09 | $22.57 | $39.79 | 45,200 | — | — |
| 2016-06-08 | $22.58 | $39.81 | 22,100 | — | — |
| 2016-06-07 | $22.30 | $39.31 | 20,900 | — | — |
| 2016-06-06 | $22.24 | $39.21 | 22,600 | — | — |
| 2016-06-03 | $21.72 | $38.29 | 25,700 | — | — |
| 2016-06-02 | $21.81 | $38.45 | 28,100 | — | — |
| 2016-06-01 | $22.09 | $38.94 | 45,000 | — | — |
| 2016-05-31 | $21.86 | $38.54 | 26,400 | — | — |
| 2016-05-27 | $21.97 | $38.73 | 22,500 | — | — |
| 2016-05-26 | $21.67 | $38.20 | 17,400 | — | — |
| 2016-05-25 | $21.95 | $38.70 | 16,700 | — | — |
| 2016-05-24 | $22.39 | $39.47 | 46,800 | — | — |
| 2016-05-23 | $21.61 | $38.10 | 42,900 | — | — |
| 2016-05-20 | $21.33 | $37.60 | 31,200 | — | — |
| 2016-05-19 | $20.84 | $36.74 | 33,100 | — | — |
| 2016-05-18 | $21.16 | $37.30 | 31,300 | — | — |
| 2016-05-17 | $20.32 | $35.82 | 28,100 | — | — |
| 2016-05-16 | $21.02 | $37.06 | 36,600 | — | — |
| 2016-05-13 | $20.88 | $36.81 | 16,400 | — | — |
| 2016-05-12 | $21.15 | $37.29 | 13,200 | — | — |
| 2016-05-11 | $21.40 | $37.73 | 29,600 | — | — |
| 2016-05-10 | $21.45 | $37.81 | 20,200 | — | — |
| 2016-05-09 | $21.22 | $37.41 | 20,400 | — | — |
| 2016-05-06 | $21.08 | $37.16 | 27,400 | — | — |
| 2016-05-05 | $20.79 | $36.65 | 29,700 | — | — |
| 2016-05-04 | $21.02 | $37.06 | 31,200 | — | — |
| 2016-05-03 | $21.00 | $36.77 | 29,100 | — | — |
| 2016-05-02 | $21.25 | $37.21 | 19,300 | — | — |
| 2016-04-29 | $20.81 | $36.44 | 46,300 | — | — |
| 2016-04-28 | $20.83 | $36.48 | 40,100 | — | — |
| 2016-04-27 | $20.90 | $36.60 | 35,300 | — | — |
| 2016-04-26 | $20.69 | $36.23 | 32,600 | — | — |
| 2016-04-25 | $20.25 | $35.46 | 31,300 | — | — |
| 2016-04-22 | $20.60 | $36.07 | 36,300 | — | — |
| 2016-04-21 | $20.12 | $35.23 | 35,600 | — | — |
| 2016-04-20 | $20.37 | $35.67 | 23,900 | — | — |
| 2016-04-19 | $20.50 | $35.90 | 25,400 | — | — |
| 2016-04-18 | $20.35 | $35.64 | 23,200 | — | — |
| 2016-04-15 | $20.23 | $35.43 | 20,600 | — | — |
| 2016-04-14 | $20.13 | $35.25 | 46,400 | — | — |
| 2016-04-13 | $20.06 | $35.13 | 53,900 | — | — |
| 2016-04-12 | $19.50 | $34.15 | 15,700 | — | — |
| 2016-04-11 | $19.31 | $33.82 | 17,300 | — | — |
| 2016-04-08 | $19.12 | $33.48 | 25,800 | — | — |
| 2016-04-07 | $19.03 | $33.32 | 27,900 | — | — |
| 2016-04-06 | $19.33 | $33.85 | 39,500 | — | — |
| 2016-04-05 | $19.37 | $33.92 | 26,900 | — | — |
| 2016-04-04 | $19.74 | $34.57 | 30,800 | — | — |
| 2016-04-01 | $19.76 | $34.60 | 22,200 | — | — |
| 2016-03-31 | $19.84 | $34.74 | 112,500 | — | — |
| 2016-03-30 | $19.63 | $34.38 | 28,400 | — | — |
| 2016-03-29 | $19.35 | $33.89 | 28,800 | — | — |
| 2016-03-28 | $19.11 | $33.46 | 27,700 | — | — |
| 2016-03-24 | $18.98 | $33.24 | 18,700 | — | — |
| 2016-03-23 | $19.10 | $33.45 | 40,700 | — | — |
| 2016-03-22 | $19.40 | $33.97 | 31,000 | — | — |
| 2016-03-21 | $19.65 | $34.41 | 43,800 | — | — |
| 2016-03-18 | $19.54 | $34.22 | 68,400 | — | — |
| 2016-03-17 | $19.27 | $33.74 | 47,400 | — | — |
| 2016-03-16 | $18.63 | $32.62 | 19,600 | — | — |
| 2016-03-15 | $18.75 | $32.83 | 26,600 | — | — |
| 2016-03-14 | $18.89 | $33.08 | 30,600 | — | — |
| 2016-03-11 | $18.90 | $33.10 | 33,600 | — | — |
| 2016-03-10 | $18.66 | $32.68 | 32,400 | — | — |
| 2016-03-09 | $18.74 | $32.82 | 21,700 | — | — |
| 2016-03-08 | $18.65 | $32.66 | 29,800 | — | — |
| 2016-03-07 | $18.91 | $33.11 | 26,400 | — | — |
| 2016-03-04 | $18.80 | $32.92 | 19,800 | — | — |
| 2016-03-03 | $18.99 | $33.25 | 35,200 | — | — |
| 2016-03-02 | $18.74 | $32.82 | 24,600 | — | — |
| 2016-03-01 | $18.47 | $32.34 | 29,600 | — | — |
| 2016-02-29 | $18.10 | $31.70 | 36,600 | — | — |
| 2016-02-26 | $18.21 | $31.89 | 35,200 | — | — |
| 2016-02-25 | $18.01 | $31.54 | 12,500 | — | — |
| 2016-02-24 | $17.90 | $31.35 | 20,400 | — | — |
| 2016-02-23 | $17.58 | $30.79 | 68,900 | — | — |
| 2016-02-22 | $17.83 | $31.22 | 33,000 | — | — |
| 2016-02-19 | $18.00 | $31.52 | 34,500 | — | — |
| 2016-02-18 | $17.69 | $30.98 | 22,800 | — | — |
| 2016-02-17 | $17.82 | $31.21 | 37,300 | — | — |
| 2016-02-16 | $18.03 | $31.57 | 18,200 | — | — |
| 2016-02-12 | $17.79 | $31.15 | 27,500 | — | — |
| 2016-02-11 | $17.40 | $30.47 | 16,100 | — | — |
| 2016-02-10 | $17.70 | $31.00 | 25,600 | — | — |
| 2016-02-09 | $17.69 | $30.98 | 34,700 | — | — |
| 2016-02-08 | $17.42 | $30.51 | 38,900 | — | — |
| 2016-02-05 | $17.05 | $29.86 | 51,400 | — | — |
| 2016-02-04 | $17.79 | $31.15 | 27,700 | — | — |
| 2016-02-03 | $17.76 | $31.10 | 40,000 | — | — |
| 2016-02-02 | $18.13 | $31.50 | 31,300 | — | — |
| 2016-02-01 | $18.46 | $32.08 | 36,900 | — | — |
| 2016-01-29 | $18.55 | $32.23 | 85,000 | — | — |
| 2016-01-28 | $17.88 | $31.07 | 26,300 | — | — |
| 2016-01-27 | $17.67 | $30.70 | 39,200 | — | — |
| 2016-01-26 | $17.27 | $30.01 | 36,300 | — | — |
| 2016-01-25 | $16.75 | $29.11 | 30,800 | — | — |
| 2016-01-22 | $17.38 | $30.20 | 40,500 | — | — |
| 2016-01-21 | $17.17 | $29.84 | 41,100 | — | — |
| 2016-01-20 | $17.36 | $30.17 | 45,000 | — | — |
| 2016-01-19 | $17.21 | $29.90 | 32,200 | — | — |
| 2016-01-15 | $17.20 | $29.89 | 41,700 | — | — |
| 2016-01-14 | $17.63 | $30.63 | 34,000 | — | — |
| 2016-01-13 | $17.48 | $30.37 | 34,800 | — | — |
| 2016-01-12 | $17.95 | $31.19 | 39,400 | — | — |
| 2016-01-11 | $18.16 | $31.56 | 21,300 | — | — |
| 2016-01-08 | $17.73 | $30.81 | 36,300 | — | — |
| 2016-01-07 | $17.95 | $31.19 | 30,800 | — | — |
| 2016-01-06 | $18.29 | $31.78 | 32,300 | — | — |
| 2016-01-05 | $18.32 | $31.83 | 29,100 | — | — |
| 2016-01-04 | $18.00 | $31.28 | 42,700 | — | — |