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
- 1991-09-13 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 | $25.54 | $52.60 | 343,400 | — | — |
| 2016-12-29 | $25.88 | $53.30 | 233,200 | — | — |
| 2016-12-28 | $25.50 | $52.51 | 181,600 | — | — |
| 2016-12-27 | $25.83 | $53.20 | 294,800 | — | — |
| 2016-12-23 | $25.58 | $52.69 | 192,000 | — | — |
| 2016-12-22 | $25.56 | $52.64 | 245,600 | — | — |
| 2016-12-21 | $25.29 | $52.08 | 284,600 | — | — |
| 2016-12-20 | $25.32 | $52.15 | 236,800 | — | — |
| 2016-12-19 | $25.39 | $52.28 | 305,400 | — | — |
| 2016-12-16 | $25.03 | $51.54 | 514,200 | — | — |
| 2016-12-15 | $24.73 | $50.92 | 365,400 | — | — |
| 2016-12-14 | $24.36 | $50.17 | 465,400 | — | — |
| 2016-12-13 | $25.25 | $52.01 | 368,000 | — | — |
| 2016-12-12 | $25.37 | $52.25 | 388,800 | — | — |
| 2016-12-09 | $25.88 | $53.30 | 293,400 | — | — |
| 2016-12-08 | $25.85 | $53.24 | 337,400 | — | — |
| 2016-12-07 | $26.14 | $53.83 | 375,000 | — | — |
| 2016-12-06 | $25.81 | $53.14 | 442,000 | — | — |
| 2016-12-05 | $25.92 | $53.38 | 1,218,200 | — | — |
| 2016-12-02 | $24.03 | $49.49 | 698,800 | — | — |
| 2016-12-01 | $23.92 | $49.27 | 588,200 | — | — |
| 2016-11-30 | $25.25 | $51.99 | 833,000 | — | — |
| 2016-11-29 | $25.22 | $51.93 | 551,000 | — | — |
| 2016-11-28 | $25.17 | $51.85 | 421,200 | — | — |
| 2016-11-25 | $24.99 | $51.47 | 341,000 | — | — |
| 2016-11-23 | $25.47 | $52.46 | 441,200 | — | — |
| 2016-11-22 | $26.70 | $53.43 | 629,600 | — | — |
| 2016-11-21 | $26.63 | $53.30 | 947,400 | — | — |
| 2016-11-18 | $25.39 | $50.81 | 577,400 | — | — |
| 2016-11-17 | $24.76 | $49.57 | 416,200 | — | — |
| 2016-11-16 | $24.17 | $48.37 | 394,400 | — | — |
| 2016-11-15 | $24.81 | $49.65 | 460,200 | — | — |
| 2016-11-14 | $23.92 | $47.89 | 383,200 | — | — |
| 2016-11-11 | $23.53 | $47.10 | 856,200 | — | — |
| 2016-11-10 | $23.00 | $46.05 | 475,000 | — | — |
| 2016-11-09 | $23.16 | $46.36 | 535,800 | — | — |
| 2016-11-08 | $23.11 | $46.25 | 506,600 | — | — |
| 2016-11-07 | $22.91 | $45.86 | 413,800 | — | — |
| 2016-11-04 | $22.75 | $45.54 | 369,000 | — | — |
| 2016-11-03 | $22.98 | $45.99 | 504,400 | — | — |
| 2016-11-02 | $23.08 | $46.20 | 556,600 | — | — |
| 2016-11-01 | $22.90 | $45.84 | 708,000 | — | — |
| 2016-10-31 | $23.62 | $47.28 | 426,600 | — | — |
| 2016-10-28 | $23.78 | $47.60 | 332,200 | — | — |
| 2016-10-27 | $23.60 | $47.24 | 456,000 | — | — |
| 2016-10-26 | $24.68 | $49.40 | 1,488,600 | — | — |
| 2016-10-25 | $24.89 | $49.81 | 334,600 | — | — |
| 2016-10-24 | $25.04 | $50.11 | 352,800 | — | — |
| 2016-10-21 | $24.58 | $49.21 | 255,200 | — | — |
| 2016-10-20 | $24.38 | $48.79 | 403,400 | — | — |
| 2016-10-19 | $24.67 | $49.39 | 822,600 | — | — |
| 2016-10-18 | $24.75 | $49.54 | 471,000 | — | — |
| 2016-10-17 | $24.28 | $48.60 | 302,800 | — | — |
| 2016-10-14 | $24.25 | $48.54 | 339,600 | — | — |
| 2016-10-13 | $24.30 | $48.64 | 305,400 | — | — |
| 2016-10-12 | $24.28 | $48.60 | 604,400 | — | — |
| 2016-10-11 | $23.92 | $47.87 | 926,600 | — | — |
| 2016-10-10 | $24.42 | $48.89 | 1,529,600 | — | — |
| 2016-10-07 | $22.75 | $45.54 | 1,144,600 | — | — |
| 2016-10-06 | $22.55 | $45.14 | 558,800 | — | — |
| 2016-10-05 | $22.58 | $45.19 | 833,600 | — | — |
| 2016-10-04 | $22.30 | $44.64 | 840,400 | — | — |
| 2016-10-03 | $22.26 | $44.57 | 1,471,800 | — | — |
| 2016-09-30 | $22.03 | $44.09 | 1,692,600 | — | — |
| 2016-09-29 | $21.66 | $43.36 | 2,957,600 | — | — |
| 2016-09-28 | $21.33 | $42.70 | 10,544,400 | — | — |
| 2016-09-27 | $23.24 | $46.52 | 972,400 | — | — |
| 2016-09-26 | $23.95 | $47.94 | 1,231,400 | — | — |
| 2016-09-23 | $25.00 | $50.03 | 839,000 | — | — |
| 2016-09-22 | $25.74 | $51.52 | 715,200 | — | — |
| 2016-09-21 | $25.74 | $51.52 | 562,600 | — | — |
| 2016-09-20 | $26.29 | $52.61 | 296,800 | — | — |
| 2016-09-19 | $26.33 | $52.70 | 370,800 | — | — |
| 2016-09-16 | $26.15 | $52.33 | 732,200 | — | — |
| 2016-09-15 | $26.39 | $52.81 | 305,800 | — | — |
| 2016-09-14 | $26.17 | $52.39 | 464,800 | — | — |
| 2016-09-13 | $26.07 | $52.18 | 1,480,200 | — | — |
| 2016-09-12 | $26.29 | $52.62 | 1,135,400 | — | — |
| 2016-09-09 | $24.82 | $49.68 | 1,117,600 | — | — |
| 2016-09-08 | $23.89 | $47.82 | 577,600 | — | — |
| 2016-09-07 | $23.81 | $47.66 | 613,400 | — | — |
| 2016-09-06 | $24.17 | $48.39 | 402,600 | — | — |
| 2016-09-02 | $24.40 | $48.83 | 386,400 | — | — |
| 2016-09-01 | $24.42 | $48.89 | 405,000 | — | — |
| 2016-08-31 | $24.87 | $49.77 | 308,000 | — | — |
| 2016-08-30 | $25.06 | $50.15 | 346,800 | — | — |
| 2016-08-29 | $25.09 | $50.22 | 512,800 | — | — |
| 2016-08-26 | $25.39 | $50.82 | 838,200 | — | — |
| 2016-08-25 | $24.90 | $49.84 | 608,400 | — | — |
| 2016-08-24 | $25.05 | $50.13 | 2,346,400 | — | — |
| 2016-08-23 | $23.50 | $47.04 | 928,400 | — | — |
| 2016-08-22 | $24.10 | $48.24 | 871,000 | — | — |
| 2016-08-19 | $24.54 | $49.11 | 913,600 | — | — |
| 2016-08-18 | $25.51 | $51.07 | 470,600 | — | — |
| 2016-08-17 | $25.49 | $51.01 | 648,000 | — | — |
| 2016-08-16 | $25.88 | $51.79 | 779,800 | — | — |
| 2016-08-15 | $27.42 | $54.88 | 236,800 | — | — |
| 2016-08-12 | $27.87 | $55.79 | 174,000 | — | — |
| 2016-08-11 | $27.83 | $55.70 | 299,800 | — | — |
| 2016-08-10 | $28.45 | $56.95 | 1,051,600 | — | — |
| 2016-08-09 | $26.83 | $53.70 | 317,400 | — | — |
| 2016-08-08 | $27.13 | $54.30 | 270,400 | — | — |
| 2016-08-05 | $27.04 | $54.12 | 259,200 | — | — |
| 2016-08-04 | $27.15 | $54.34 | 290,800 | — | — |
| 2016-08-03 | $26.79 | $53.62 | 533,000 | — | — |
| 2016-08-02 | $27.35 | $54.74 | 623,800 | — | — |
| 2016-08-01 | $28.33 | $56.70 | 360,000 | — | — |
| 2016-07-29 | $28.68 | $57.41 | 480,000 | — | — |
| 2016-07-28 | $28.66 | $57.36 | 310,600 | — | — |
| 2016-07-27 | $28.74 | $57.52 | 529,000 | — | — |
| 2016-07-26 | $29.34 | $58.74 | 609,200 | — | — |
| 2016-07-25 | $30.36 | $60.76 | 975,000 | — | — |
| 2016-07-22 | $30.93 | $61.91 | 866,200 | — | — |
| 2016-07-21 | $30.25 | $60.55 | 284,600 | — | — |
| 2016-07-20 | $30.23 | $60.51 | 291,200 | — | — |
| 2016-07-19 | $30.20 | $60.44 | 445,200 | — | — |
| 2016-07-18 | $30.33 | $60.72 | 511,800 | — | — |
| 2016-07-15 | $30.63 | $61.30 | 611,600 | — | — |
| 2016-07-14 | $29.80 | $59.64 | 303,000 | — | — |
| 2016-07-13 | $30.00 | $60.05 | 332,400 | — | — |
| 2016-07-12 | $30.37 | $60.78 | 755,800 | — | — |
| 2016-07-11 | $29.86 | $59.77 | 493,000 | — | — |
| 2016-07-08 | $31.06 | $62.17 | 607,800 | — | — |
| 2016-07-07 | $30.70 | $61.45 | 301,000 | — | — |
| 2016-07-06 | $30.91 | $61.86 | 361,800 | — | — |
| 2016-07-05 | $31.11 | $62.27 | 437,000 | — | — |
| 2016-07-01 | $30.68 | $61.42 | 377,600 | — | — |
| 2016-06-30 | $31.41 | $62.86 | 834,600 | — | — |
| 2016-06-29 | $30.11 | $60.26 | 359,200 | — | — |
| 2016-06-28 | $29.65 | $59.34 | 404,000 | — | — |
| 2016-06-27 | $30.55 | $61.15 | 562,600 | — | — |
| 2016-06-24 | $29.22 | $58.48 | 537,000 | — | — |
| 2016-06-23 | $28.94 | $57.93 | 233,200 | — | — |
| 2016-06-22 | $28.51 | $57.07 | 218,400 | — | — |
| 2016-06-21 | $28.72 | $57.48 | 243,600 | — | — |
| 2016-06-20 | $27.74 | $55.52 | 166,400 | — | — |
| 2016-06-17 | $27.37 | $54.78 | 292,800 | — | — |
| 2016-06-16 | $28.00 | $56.04 | 126,400 | — | — |
| 2016-06-15 | $27.88 | $55.80 | 188,200 | — | — |
| 2016-06-14 | $27.82 | $55.69 | 127,200 | — | — |
| 2016-06-13 | $27.56 | $55.16 | 188,000 | — | — |
| 2016-06-10 | $27.92 | $55.88 | 146,200 | — | — |
| 2016-06-09 | $28.29 | $56.63 | 182,200 | — | — |
| 2016-06-08 | $28.23 | $56.51 | 186,000 | — | — |
| 2016-06-07 | $27.64 | $55.31 | 118,400 | — | — |
| 2016-06-06 | $27.70 | $55.43 | 321,600 | — | — |
| 2016-06-03 | $26.82 | $53.68 | 201,400 | — | — |
| 2016-06-02 | $26.54 | $53.11 | 210,600 | — | — |
| 2016-06-01 | $26.26 | $52.56 | 527,000 | — | — |
| 2016-05-31 | $26.04 | $52.12 | 305,600 | — | — |
| 2016-05-27 | $26.54 | $53.11 | 155,000 | — | — |
| 2016-05-26 | $26.37 | $52.77 | 117,400 | — | — |
| 2016-05-25 | $26.38 | $52.79 | 138,000 | — | — |
| 2016-05-24 | $26.62 | $53.28 | 313,400 | — | — |
| 2016-05-23 | $26.50 | $53.03 | 226,400 | — | — |
| 2016-05-20 | $26.07 | $52.18 | 138,400 | — | — |
| 2016-05-19 | $25.69 | $51.42 | 252,400 | — | — |
| 2016-05-18 | $25.99 | $52.02 | 165,200 | — | — |
| 2016-05-17 | $25.67 | $51.37 | 287,000 | — | — |
| 2016-05-16 | $26.70 | $53.43 | 189,200 | — | — |
| 2016-05-13 | $26.27 | $52.58 | 148,400 | — | — |
| 2016-05-12 | $26.54 | $53.11 | 217,200 | — | — |
| 2016-05-11 | $25.80 | $51.63 | 276,800 | — | — |
| 2016-05-10 | $26.26 | $52.57 | 380,800 | — | — |
| 2016-05-09 | $25.93 | $51.90 | 536,200 | — | — |
| 2016-05-06 | $24.69 | $49.42 | 178,800 | — | — |
| 2016-05-05 | $24.41 | $48.85 | 205,400 | — | — |
| 2016-05-04 | $23.75 | $47.54 | 136,800 | — | — |
| 2016-05-03 | $23.60 | $47.24 | 128,000 | — | — |
| 2016-05-02 | $23.62 | $47.28 | 189,600 | — | — |
| 2016-04-29 | $23.37 | $46.78 | 179,600 | — | — |
| 2016-04-28 | $22.84 | $45.73 | 130,000 | — | — |
| 2016-04-27 | $23.00 | $46.05 | 163,000 | — | — |
| 2016-04-26 | $22.96 | $45.95 | 171,400 | — | — |
| 2016-04-25 | $23.00 | $46.04 | 272,200 | — | — |
| 2016-04-22 | $22.18 | $44.40 | 549,000 | — | — |
| 2016-04-21 | $20.80 | $41.62 | 206,000 | — | — |
| 2016-04-20 | $21.72 | $43.47 | 232,400 | — | — |
| 2016-04-19 | $22.43 | $44.90 | 194,600 | — | — |
| 2016-04-18 | $22.57 | $45.18 | 111,400 | — | — |
| 2016-04-15 | $22.43 | $44.90 | 108,600 | — | — |
| 2016-04-14 | $22.25 | $44.54 | 203,400 | — | — |
| 2016-04-13 | $22.57 | $45.18 | 147,800 | — | — |
| 2016-04-12 | $22.57 | $45.18 | 156,600 | — | — |
| 2016-04-11 | $22.53 | $45.09 | 229,800 | — | — |
| 2016-04-08 | $22.61 | $45.26 | 297,800 | — | — |
| 2016-04-07 | $21.86 | $43.75 | 292,600 | — | — |
| 2016-04-06 | $22.16 | $44.35 | 245,400 | — | — |
| 2016-04-05 | $22.07 | $44.17 | 176,000 | — | — |
| 2016-04-04 | $22.64 | $45.32 | 193,600 | — | — |
| 2016-04-01 | $21.84 | $43.72 | 226,800 | — | — |
| 2016-03-31 | $21.16 | $42.35 | 178,000 | — | — |
| 2016-03-30 | $21.29 | $42.61 | 162,400 | — | — |
| 2016-03-29 | $21.20 | $42.43 | 287,400 | — | — |
| 2016-03-28 | $21.28 | $42.58 | 187,200 | — | — |
| 2016-03-24 | $20.81 | $41.65 | 217,600 | — | — |
| 2016-03-23 | $20.73 | $41.49 | 205,200 | — | — |
| 2016-03-22 | $21.16 | $42.35 | 234,600 | — | — |
| 2016-03-21 | $21.08 | $42.18 | 190,000 | — | — |
| 2016-03-18 | $21.00 | $42.02 | 332,000 | — | — |
| 2016-03-17 | $21.13 | $42.29 | 164,400 | — | — |
| 2016-03-16 | $20.55 | $41.13 | 170,400 | — | — |
| 2016-03-15 | $20.57 | $41.16 | 172,600 | — | — |
| 2016-03-14 | $21.23 | $42.48 | 370,400 | — | — |
| 2016-03-11 | $21.33 | $42.69 | 435,400 | — | — |
| 2016-03-10 | $19.26 | $38.55 | 183,400 | — | — |
| 2016-03-09 | $19.65 | $39.33 | 123,800 | — | — |
| 2016-03-08 | $19.53 | $39.08 | 138,800 | — | — |
| 2016-03-07 | $19.40 | $38.82 | 190,400 | — | — |
| 2016-03-04 | $19.79 | $39.60 | 241,400 | — | — |
| 2016-03-03 | $19.36 | $38.74 | 224,000 | — | — |
| 2016-03-02 | $19.31 | $38.64 | 198,400 | — | — |
| 2016-03-01 | $19.71 | $39.44 | 299,800 | — | — |
| 2016-02-29 | $19.01 | $38.05 | 155,000 | — | — |
| 2016-02-26 | $19.09 | $38.22 | 214,200 | — | — |
| 2016-02-25 | $19.16 | $38.35 | 150,800 | — | — |
| 2016-02-24 | $19.00 | $38.02 | 196,400 | — | — |
| 2016-02-23 | $18.52 | $37.07 | 214,800 | — | — |
| 2016-02-22 | $18.02 | $36.07 | 241,200 | — | — |
| 2016-02-19 | $18.38 | $36.78 | 178,000 | — | — |
| 2016-02-18 | $17.78 | $35.59 | 127,200 | — | — |
| 2016-02-17 | $17.96 | $35.94 | 187,200 | — | — |
| 2016-02-16 | $18.03 | $36.08 | 204,200 | — | — |
| 2016-02-12 | $17.53 | $35.09 | 165,600 | — | — |
| 2016-02-11 | $17.86 | $35.75 | 172,800 | — | — |
| 2016-02-10 | $17.58 | $35.18 | 262,200 | — | — |
| 2016-02-09 | $17.89 | $35.81 | 250,000 | — | — |
| 2016-02-08 | $16.72 | $33.46 | 644,800 | — | — |
| 2016-02-05 | $17.47 | $34.97 | 670,800 | — | — |
| 2016-02-04 | $18.99 | $38.00 | 309,600 | — | — |
| 2016-02-03 | $19.91 | $39.85 | 154,000 | — | — |
| 2016-02-02 | $20.35 | $40.73 | 215,200 | — | — |
| 2016-02-01 | $20.17 | $40.36 | 305,800 | — | — |
| 2016-01-29 | $20.67 | $41.37 | 185,000 | — | — |
| 2016-01-28 | $20.42 | $40.87 | 149,200 | — | — |
| 2016-01-27 | $20.12 | $40.27 | 198,600 | — | — |
| 2016-01-26 | $20.47 | $40.97 | 264,800 | — | — |
| 2016-01-25 | $20.65 | $41.32 | 178,400 | — | — |
| 2016-01-22 | $20.62 | $41.27 | 191,600 | — | — |
| 2016-01-21 | $20.08 | $40.20 | 204,600 | — | — |
| 2016-01-20 | $20.17 | $40.37 | 424,800 | — | — |
| 2016-01-19 | $20.22 | $40.47 | 311,000 | — | — |
| 2016-01-15 | $19.15 | $38.32 | 451,400 | — | — |
| 2016-01-14 | $20.86 | $41.75 | 304,800 | — | — |
| 2016-01-13 | $20.42 | $40.88 | 241,000 | — | — |
| 2016-01-12 | $20.50 | $41.03 | 350,400 | — | — |
| 2016-01-11 | $20.43 | $40.90 | 249,600 | — | — |
| 2016-01-08 | $21.07 | $42.16 | 182,200 | — | — |
| 2016-01-07 | $20.51 | $41.05 | 332,200 | — | — |
| 2016-01-06 | $21.70 | $43.44 | 213,800 | — | — |
| 2016-01-05 | $21.49 | $43.01 | 196,000 | — | — |
| 2016-01-04 | $21.15 | $42.33 | 435,200 | — | — |