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
- 1993-11-01 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 | $22.60 | $45.69 | 366,200 | — | — |
| 2016-12-29 | $22.75 | $45.99 | 898,800 | — | — |
| 2016-12-28 | $22.90 | $46.29 | 1,220,000 | — | — |
| 2016-12-27 | $22.78 | $46.04 | 484,400 | — | — |
| 2016-12-23 | $22.45 | $45.38 | 187,200 | — | — |
| 2016-12-22 | $22.45 | $45.38 | 315,400 | — | — |
| 2016-12-21 | $22.58 | $45.64 | 381,800 | — | — |
| 2016-12-20 | $22.80 | $46.09 | 477,600 | — | — |
| 2016-12-19 | $22.60 | $45.69 | 826,200 | — | — |
| 2016-12-16 | $22.28 | $45.03 | 1,228,800 | — | — |
| 2016-12-15 | $22.48 | $45.44 | 568,000 | — | — |
| 2016-12-14 | $22.08 | $44.63 | 395,400 | — | — |
| 2016-12-13 | $22.33 | $45.13 | 341,000 | — | — |
| 2016-12-12 | $22.28 | $44.85 | 447,400 | — | — |
| 2016-12-09 | $23.05 | $46.41 | 522,800 | — | — |
| 2016-12-08 | $23.08 | $46.46 | 781,200 | — | — |
| 2016-12-07 | $22.58 | $45.45 | 455,400 | — | — |
| 2016-12-06 | $22.38 | $45.05 | 557,200 | — | — |
| 2016-12-05 | $21.92 | $44.14 | 513,800 | — | — |
| 2016-12-02 | $21.60 | $43.49 | 602,800 | — | — |
| 2016-12-01 | $21.90 | $44.09 | 885,600 | — | — |
| 2016-11-30 | $21.53 | $43.34 | 1,063,600 | — | — |
| 2016-11-29 | $22.00 | $44.30 | 853,000 | — | — |
| 2016-11-28 | $22.33 | $44.95 | 588,400 | — | — |
| 2016-11-25 | $22.78 | $45.86 | 163,600 | — | — |
| 2016-11-23 | $22.78 | $45.86 | 451,200 | — | — |
| 2016-11-22 | $22.63 | $45.55 | 572,000 | — | — |
| 2016-11-21 | $22.40 | $45.10 | 383,800 | — | — |
| 2016-11-18 | $22.53 | $45.35 | 598,600 | — | — |
| 2016-11-17 | $22.55 | $45.40 | 395,800 | — | — |
| 2016-11-16 | $22.50 | $45.30 | 540,200 | — | — |
| 2016-11-15 | $22.53 | $45.35 | 663,800 | — | — |
| 2016-11-14 | $22.33 | $44.95 | 782,800 | — | — |
| 2016-11-11 | $21.65 | $43.59 | 1,235,000 | — | — |
| 2016-11-10 | $20.88 | $42.03 | 922,000 | — | — |
| 2016-11-09 | $19.50 | $39.26 | 757,200 | — | — |
| 2016-11-08 | $18.30 | $36.85 | 214,200 | — | — |
| 2016-11-07 | $18.45 | $37.15 | 428,800 | — | — |
| 2016-11-04 | $17.83 | $35.89 | 332,200 | — | — |
| 2016-11-03 | $17.75 | $35.74 | 275,400 | — | — |
| 2016-11-02 | $17.63 | $35.49 | 450,600 | — | — |
| 2016-11-01 | $17.95 | $36.14 | 332,200 | — | — |
| 2016-10-31 | $18.10 | $36.44 | 447,600 | — | — |
| 2016-10-28 | $17.99 | $36.22 | 238,000 | — | — |
| 2016-10-27 | $18.01 | $36.26 | 243,200 | — | — |
| 2016-10-26 | $18.01 | $36.26 | 270,600 | — | — |
| 2016-10-25 | $18.17 | $36.59 | 232,600 | — | — |
| 2016-10-24 | $18.22 | $36.67 | 346,200 | — | — |
| 2016-10-21 | $18.03 | $36.29 | 504,200 | — | — |
| 2016-10-20 | $18.34 | $36.94 | 254,000 | — | — |
| 2016-10-19 | $18.44 | $37.13 | 470,600 | — | — |
| 2016-10-18 | $18.12 | $36.48 | 217,600 | — | — |
| 2016-10-17 | $17.97 | $36.18 | 160,000 | — | — |
| 2016-10-14 | $18.15 | $36.53 | 222,400 | — | — |
| 2016-10-13 | $18.04 | $36.31 | 408,400 | — | — |
| 2016-10-12 | $18.29 | $36.83 | 343,200 | — | — |
| 2016-10-11 | $18.42 | $37.08 | 306,600 | — | — |
| 2016-10-10 | $18.56 | $37.36 | 281,600 | — | — |
| 2016-10-07 | $18.40 | $37.04 | 450,200 | — | — |
| 2016-10-06 | $18.48 | $37.21 | 221,600 | — | — |
| 2016-10-05 | $18.44 | $37.13 | 332,000 | — | — |
| 2016-10-04 | $18.17 | $36.59 | 254,200 | — | — |
| 2016-10-03 | $18.13 | $36.49 | 299,600 | — | — |
| 2016-09-30 | $18.22 | $36.68 | 398,200 | — | — |
| 2016-09-29 | $17.81 | $35.85 | 188,200 | — | — |
| 2016-09-28 | $18.12 | $36.47 | 254,600 | — | — |
| 2016-09-27 | $17.89 | $36.01 | 280,800 | — | — |
| 2016-09-26 | $17.76 | $35.76 | 227,400 | — | — |
| 2016-09-23 | $18.31 | $36.86 | 278,400 | — | — |
| 2016-09-22 | $18.49 | $37.22 | 384,600 | — | — |
| 2016-09-21 | $18.19 | $36.62 | 327,200 | — | — |
| 2016-09-20 | $17.94 | $36.12 | 158,800 | — | — |
| 2016-09-19 | $17.96 | $36.16 | 180,000 | — | — |
| 2016-09-16 | $17.90 | $36.04 | 623,600 | — | — |
| 2016-09-15 | $17.99 | $36.22 | 156,200 | — | — |
| 2016-09-14 | $17.81 | $35.85 | 150,400 | — | — |
| 2016-09-13 | $18.10 | $36.44 | 415,600 | — | — |
| 2016-09-12 | $18.43 | $36.94 | 403,200 | — | — |
| 2016-09-09 | $18.20 | $36.47 | 449,600 | — | — |
| 2016-09-08 | $18.36 | $36.79 | 237,800 | — | — |
| 2016-09-07 | $18.33 | $36.72 | 370,000 | — | — |
| 2016-09-06 | $18.06 | $36.18 | 284,000 | — | — |
| 2016-09-02 | $18.30 | $36.67 | 316,800 | — | — |
| 2016-09-01 | $18.25 | $36.57 | 294,600 | — | — |
| 2016-08-31 | $18.31 | $36.69 | 376,000 | — | — |
| 2016-08-30 | $18.33 | $36.74 | 196,000 | — | — |
| 2016-08-29 | $18.17 | $36.40 | 245,800 | — | — |
| 2016-08-26 | $18.00 | $36.06 | 309,000 | — | — |
| 2016-08-25 | $18.09 | $36.25 | 253,600 | — | — |
| 2016-08-24 | $17.99 | $36.04 | 193,400 | — | — |
| 2016-08-23 | $17.91 | $35.87 | 237,200 | — | — |
| 2016-08-22 | $17.79 | $35.63 | 107,200 | — | — |
| 2016-08-19 | $17.73 | $35.51 | 252,200 | — | — |
| 2016-08-18 | $17.72 | $35.50 | 169,800 | — | — |
| 2016-08-17 | $17.61 | $35.28 | 224,600 | — | — |
| 2016-08-16 | $17.54 | $35.13 | 178,600 | — | — |
| 2016-08-15 | $17.59 | $35.24 | 185,600 | — | — |
| 2016-08-12 | $17.32 | $34.70 | 212,200 | — | — |
| 2016-08-11 | $17.34 | $34.74 | 184,400 | — | — |
| 2016-08-10 | $17.34 | $34.75 | 147,400 | — | — |
| 2016-08-09 | $17.63 | $35.32 | 229,800 | — | — |
| 2016-08-08 | $17.59 | $35.24 | 168,800 | — | — |
| 2016-08-05 | $17.67 | $35.41 | 397,800 | — | — |
| 2016-08-04 | $17.12 | $34.29 | 124,200 | — | — |
| 2016-08-03 | $17.08 | $34.21 | 322,200 | — | — |
| 2016-08-02 | $16.74 | $33.54 | 254,200 | — | — |
| 2016-08-01 | $16.85 | $33.76 | 370,400 | — | — |
| 2016-07-29 | $17.08 | $34.23 | 650,600 | — | — |
| 2016-07-28 | $17.34 | $34.74 | 214,200 | — | — |
| 2016-07-27 | $17.52 | $35.10 | 370,600 | — | — |
| 2016-07-26 | $17.36 | $34.78 | 304,400 | — | — |
| 2016-07-25 | $17.22 | $34.50 | 330,600 | — | — |
| 2016-07-22 | $17.35 | $34.76 | 365,800 | — | — |
| 2016-07-21 | $17.22 | $34.49 | 278,600 | — | — |
| 2016-07-20 | $17.37 | $34.79 | 238,600 | — | — |
| 2016-07-19 | $17.37 | $34.79 | 265,600 | — | — |
| 2016-07-18 | $17.35 | $34.76 | 390,800 | — | — |
| 2016-07-15 | $17.50 | $35.06 | 450,200 | — | — |
| 2016-07-14 | $17.25 | $34.55 | 338,800 | — | — |
| 2016-07-13 | $17.16 | $34.37 | 423,400 | — | — |
| 2016-07-12 | $17.16 | $34.38 | 442,400 | — | — |
| 2016-07-11 | $16.69 | $33.44 | 331,000 | — | — |
| 2016-07-08 | $16.41 | $32.87 | 518,000 | — | — |
| 2016-07-07 | $16.06 | $32.17 | 249,200 | — | — |
| 2016-07-06 | $15.91 | $31.88 | 271,400 | — | — |
| 2016-07-05 | $15.74 | $31.54 | 249,000 | — | — |
| 2016-07-01 | $16.13 | $32.31 | 382,800 | — | — |
| 2016-06-30 | $16.40 | $32.85 | 556,200 | — | — |
| 2016-06-29 | $15.89 | $31.83 | 331,800 | — | — |
| 2016-06-28 | $15.31 | $30.68 | 460,600 | — | — |
| 2016-06-27 | $14.98 | $30.00 | 639,400 | — | — |
| 2016-06-24 | $15.64 | $31.34 | 1,231,400 | — | — |
| 2016-06-23 | $16.70 | $33.45 | 448,000 | — | — |
| 2016-06-22 | $16.00 | $32.05 | 249,000 | — | — |
| 2016-06-21 | $16.09 | $32.25 | 377,200 | — | — |
| 2016-06-20 | $16.14 | $32.33 | 428,400 | — | — |
| 2016-06-17 | $15.92 | $31.89 | 1,053,200 | — | — |
| 2016-06-16 | $15.90 | $31.86 | 351,200 | — | — |
| 2016-06-15 | $16.25 | $32.56 | 224,600 | — | — |
| 2016-06-14 | $16.31 | $32.68 | 350,600 | — | — |
| 2016-06-13 | $16.71 | $33.30 | 359,000 | — | — |
| 2016-06-10 | $16.83 | $33.53 | 503,800 | — | — |
| 2016-06-09 | $16.90 | $33.68 | 337,600 | — | — |
| 2016-06-08 | $17.18 | $34.24 | 390,000 | — | — |
| 2016-06-07 | $17.02 | $33.92 | 563,200 | — | — |
| 2016-06-06 | $16.99 | $33.85 | 375,000 | — | — |
| 2016-06-03 | $16.63 | $33.14 | 293,400 | — | — |
| 2016-06-02 | $16.91 | $33.69 | 286,600 | — | — |
| 2016-06-01 | $16.86 | $33.60 | 335,600 | — | — |
| 2016-05-31 | $16.75 | $33.39 | 423,000 | — | — |
| 2016-05-27 | $16.70 | $33.28 | 325,000 | — | — |
| 2016-05-26 | $16.57 | $33.01 | 180,400 | — | — |
| 2016-05-25 | $16.74 | $33.35 | 447,800 | — | — |
| 2016-05-24 | $16.66 | $33.20 | 324,600 | — | — |
| 2016-05-23 | $16.20 | $32.27 | 275,200 | — | — |
| 2016-05-20 | $16.29 | $32.46 | 270,200 | — | — |
| 2016-05-19 | $15.97 | $31.82 | 190,000 | — | — |
| 2016-05-18 | $16.28 | $32.43 | 280,200 | — | — |
| 2016-05-17 | $15.52 | $30.92 | 438,800 | — | — |
| 2016-05-16 | $15.63 | $31.14 | 227,200 | — | — |
| 2016-05-13 | $15.36 | $30.61 | 318,000 | — | — |
| 2016-05-12 | $15.67 | $31.22 | 192,600 | — | — |
| 2016-05-11 | $15.69 | $31.26 | 150,800 | — | — |
| 2016-05-10 | $15.78 | $31.44 | 163,000 | — | — |
| 2016-05-09 | $15.50 | $30.88 | 181,400 | — | — |
| 2016-05-06 | $15.51 | $30.91 | 434,200 | — | — |
| 2016-05-05 | $15.44 | $30.76 | 278,400 | — | — |
| 2016-05-04 | $15.62 | $31.12 | 424,800 | — | — |
| 2016-05-03 | $15.81 | $31.50 | 236,800 | — | — |
| 2016-05-02 | $16.33 | $32.55 | 303,800 | — | — |
| 2016-04-29 | $16.19 | $32.26 | 285,400 | — | — |
| 2016-04-28 | $16.17 | $32.21 | 251,400 | — | — |
| 2016-04-27 | $16.41 | $32.69 | 287,200 | — | — |
| 2016-04-26 | $16.33 | $32.54 | 340,800 | — | — |
| 2016-04-25 | $15.86 | $31.60 | 290,400 | — | — |
| 2016-04-22 | $15.96 | $31.80 | 564,000 | — | — |
| 2016-04-21 | $16.05 | $31.97 | 460,200 | — | — |
| 2016-04-20 | $16.01 | $31.90 | 431,400 | — | — |
| 2016-04-19 | $15.80 | $31.48 | 226,400 | — | — |
| 2016-04-18 | $15.56 | $31.00 | 246,000 | — | — |
| 2016-04-15 | $15.45 | $30.78 | 286,800 | — | — |
| 2016-04-14 | $15.52 | $30.93 | 232,200 | — | — |
| 2016-04-13 | $15.36 | $30.61 | 470,800 | — | — |
| 2016-04-12 | $14.74 | $29.36 | 215,600 | — | — |
| 2016-04-11 | $14.39 | $28.67 | 217,400 | — | — |
| 2016-04-08 | $14.12 | $28.13 | 240,400 | — | — |
| 2016-04-07 | $14.01 | $27.91 | 331,000 | — | — |
| 2016-04-06 | $14.64 | $29.16 | 315,800 | — | — |
| 2016-04-05 | $14.50 | $28.90 | 462,200 | — | — |
| 2016-04-04 | $14.74 | $29.37 | 329,000 | — | — |
| 2016-04-01 | $14.72 | $29.33 | 276,000 | — | — |
| 2016-03-31 | $14.79 | $29.47 | 308,800 | — | — |
| 2016-03-30 | $14.81 | $29.51 | 219,800 | — | — |
| 2016-03-29 | $14.79 | $29.46 | 478,000 | — | — |
| 2016-03-28 | $14.48 | $28.86 | 221,200 | — | — |
| 2016-03-24 | $14.56 | $29.02 | 347,800 | — | — |
| 2016-03-23 | $14.42 | $28.74 | 363,400 | — | — |
| 2016-03-22 | $14.69 | $29.26 | 187,800 | — | — |
| 2016-03-21 | $14.73 | $29.34 | 215,800 | — | — |
| 2016-03-18 | $14.75 | $29.39 | 1,189,400 | — | — |
| 2016-03-17 | $14.56 | $29.01 | 586,400 | — | — |
| 2016-03-16 | $14.05 | $28.00 | 260,200 | — | — |
| 2016-03-15 | $14.17 | $28.24 | 277,800 | — | — |
| 2016-03-14 | $14.32 | $28.53 | 220,200 | — | — |
| 2016-03-11 | $14.62 | $28.97 | 217,400 | — | — |
| 2016-03-10 | $14.22 | $28.18 | 232,600 | — | — |
| 2016-03-09 | $14.07 | $27.89 | 191,600 | — | — |
| 2016-03-08 | $14.28 | $28.29 | 286,000 | — | — |
| 2016-03-07 | $14.69 | $29.11 | 330,200 | — | — |
| 2016-03-04 | $14.46 | $28.65 | 319,000 | — | — |
| 2016-03-03 | $14.35 | $28.43 | 431,800 | — | — |
| 2016-03-02 | $13.91 | $27.57 | 374,000 | — | — |
| 2016-03-01 | $13.81 | $27.37 | 327,400 | — | — |
| 2016-02-29 | $13.21 | $26.17 | 559,000 | — | — |
| 2016-02-26 | $13.44 | $26.64 | 257,000 | — | — |
| 2016-02-25 | $13.23 | $26.21 | 247,000 | — | — |
| 2016-02-24 | $13.17 | $26.10 | 580,800 | — | — |
| 2016-02-23 | $13.17 | $26.10 | 538,000 | — | — |
| 2016-02-22 | $13.70 | $27.14 | 296,800 | — | — |
| 2016-02-19 | $13.53 | $26.82 | 398,200 | — | — |
| 2016-02-18 | $13.46 | $26.67 | 368,200 | — | — |
| 2016-02-17 | $13.60 | $26.95 | 457,200 | — | — |
| 2016-02-16 | $13.78 | $27.30 | 476,600 | — | — |
| 2016-02-12 | $13.45 | $26.66 | 683,200 | — | — |
| 2016-02-11 | $12.84 | $25.45 | 808,200 | — | — |
| 2016-02-10 | $12.93 | $25.63 | 943,000 | — | — |
| 2016-02-09 | $12.93 | $25.63 | 891,200 | — | — |
| 2016-02-08 | $13.03 | $25.82 | 1,180,800 | — | — |
| 2016-02-05 | $12.88 | $25.52 | 1,795,000 | — | — |
| 2016-02-04 | $12.71 | $25.19 | 643,000 | — | — |
| 2016-02-03 | $12.65 | $25.07 | 823,000 | — | — |
| 2016-02-02 | $12.25 | $24.27 | 1,532,400 | — | — |
| 2016-02-01 | $13.02 | $25.80 | 963,400 | — | — |
| 2016-01-29 | $13.06 | $25.88 | 2,767,800 | — | — |
| 2016-01-28 | $13.73 | $27.21 | 653,600 | — | — |
| 2016-01-27 | $13.28 | $26.32 | 901,800 | — | — |
| 2016-01-26 | $13.13 | $26.02 | 726,400 | — | — |
| 2016-01-25 | $12.61 | $24.99 | 768,400 | — | — |
| 2016-01-22 | $13.15 | $26.05 | 615,000 | — | — |
| 2016-01-21 | $12.98 | $25.73 | 1,296,000 | — | — |
| 2016-01-20 | $13.14 | $26.03 | 991,800 | — | — |
| 2016-01-19 | $13.24 | $26.24 | 934,200 | — | — |
| 2016-01-15 | $13.16 | $26.07 | 1,098,600 | — | — |
| 2016-01-14 | $13.32 | $26.39 | 647,200 | — | — |
| 2016-01-13 | $13.21 | $26.18 | 621,200 | — | — |
| 2016-01-12 | $13.83 | $27.41 | 679,400 | — | — |
| 2016-01-11 | $13.88 | $27.50 | 398,600 | — | — |
| 2016-01-08 | $13.78 | $27.30 | 696,200 | — | — |
| 2016-01-07 | $13.98 | $27.71 | 755,400 | — | — |
| 2016-01-06 | $14.57 | $28.88 | 622,800 | — | — |
| 2016-01-05 | $14.46 | $28.65 | 502,800 | — | — |
| 2016-01-04 | $14.52 | $28.77 | 841,400 | — | — |