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
- 1994-04-06 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 | $28.60 | $60.37 | 2,700 | — | — |
| 2016-12-29 | $28.65 | $60.48 | 0 | — | — |
| 2016-12-28 | $28.65 | $60.48 | 3,300 | — | — |
| 2016-12-27 | $28.90 | $61.01 | 2,100 | — | — |
| 2016-12-23 | $28.05 | $59.21 | 0 | — | — |
| 2016-12-22 | $28.05 | $59.21 | 0 | — | — |
| 2016-12-21 | $28.05 | $59.21 | 800 | — | — |
| 2016-12-20 | $28.60 | $60.37 | 5,200 | — | — |
| 2016-12-19 | $28.00 | $59.11 | 1,900 | — | — |
| 2016-12-16 | $27.94 | $58.98 | 2,400 | — | — |
| 2016-12-15 | $27.80 | $58.69 | 600 | — | — |
| 2016-12-14 | $27.70 | $58.47 | 900 | — | — |
| 2016-12-13 | $27.70 | $58.47 | 2,600 | — | — |
| 2016-12-12 | $27.70 | $58.47 | 0 | — | — |
| 2016-12-09 | $27.70 | $58.47 | 3,700 | — | — |
| 2016-12-08 | $27.45 | $57.95 | 1,200 | — | — |
| 2016-12-07 | $27.35 | $57.74 | 1,400 | — | — |
| 2016-12-06 | $27.20 | $57.42 | 400 | — | — |
| 2016-12-05 | $27.10 | $57.21 | 0 | — | — |
| 2016-12-02 | $27.10 | $57.21 | 0 | — | — |
| 2016-12-01 | $27.10 | $57.21 | 1,200 | — | — |
| 2016-11-30 | $27.00 | $57.00 | 8,100 | — | — |
| 2016-11-29 | $27.00 | $57.00 | 2,500 | — | — |
| 2016-11-28 | $27.00 | $57.00 | 800 | — | — |
| 2016-11-25 | $27.00 | $57.00 | 700 | — | — |
| 2016-11-23 | $26.40 | $55.73 | 1,600 | — | — |
| 2016-11-22 | $25.95 | $54.78 | 1,100 | — | — |
| 2016-11-21 | $25.90 | $54.67 | 1,800 | — | — |
| 2016-11-18 | $25.40 | $53.62 | 600 | — | — |
| 2016-11-17 | $25.30 | $53.41 | 7,100 | — | — |
| 2016-11-16 | $25.65 | $54.15 | 3,900 | — | — |
| 2016-11-15 | $25.40 | $53.62 | 200 | — | — |
| 2016-11-14 | $25.41 | $53.64 | 11,200 | — | — |
| 2016-11-11 | $24.95 | $52.67 | 4,900 | — | — |
| 2016-11-10 | $24.60 | $51.93 | 8,400 | — | — |
| 2016-11-09 | $24.50 | $51.72 | 6,200 | — | — |
| 2016-11-08 | $24.95 | $52.67 | 1,100 | — | — |
| 2016-11-07 | $24.65 | $52.04 | 100 | — | — |
| 2016-11-04 | $24.75 | $52.25 | 5,400 | — | — |
| 2016-11-03 | $24.75 | $52.25 | 13,400 | — | — |
| 2016-11-02 | $24.80 | $52.35 | 1,400 | — | — |
| 2016-11-01 | $24.75 | $51.80 | 1,800 | — | — |
| 2016-10-31 | $24.72 | $51.74 | 700 | — | — |
| 2016-10-28 | $24.75 | $51.80 | 0 | — | — |
| 2016-10-27 | $24.75 | $51.80 | 200 | — | — |
| 2016-10-26 | $24.60 | $51.49 | 300 | — | — |
| 2016-10-25 | $24.75 | $51.80 | 0 | — | — |
| 2016-10-24 | $24.75 | $51.80 | 200 | — | — |
| 2016-10-21 | $24.69 | $51.68 | 3,100 | — | — |
| 2016-10-20 | $24.69 | $51.68 | 100 | — | — |
| 2016-10-19 | $24.70 | $51.70 | 800 | — | — |
| 2016-10-18 | $24.51 | $51.30 | 400 | — | — |
| 2016-10-17 | $24.55 | $51.38 | 44,800 | — | — |
| 2016-10-14 | $24.35 | $50.97 | 0 | — | — |
| 2016-10-13 | $24.35 | $50.97 | 300 | — | — |
| 2016-10-12 | $24.41 | $51.09 | 0 | — | — |
| 2016-10-11 | $24.41 | $51.09 | 700 | — | — |
| 2016-10-10 | $24.35 | $50.97 | 0 | — | — |
| 2016-10-07 | $24.35 | $50.97 | 0 | — | — |
| 2016-10-06 | $24.35 | $50.97 | 0 | — | — |
| 2016-10-05 | $24.35 | $50.97 | 300 | — | — |
| 2016-10-04 | $24.35 | $50.97 | 100 | — | — |
| 2016-10-03 | $24.31 | $50.88 | 0 | — | — |
| 2016-09-30 | $24.31 | $50.88 | 5,800 | — | — |
| 2016-09-29 | $24.31 | $50.88 | 1,000 | — | — |
| 2016-09-28 | $24.52 | $51.32 | 2,400 | — | — |
| 2016-09-27 | $24.31 | $50.88 | 1,000 | — | — |
| 2016-09-26 | $24.39 | $51.05 | 1,000 | — | — |
| 2016-09-23 | $24.50 | $51.28 | 0 | — | — |
| 2016-09-22 | $24.50 | $51.28 | 3,700 | — | — |
| 2016-09-21 | $24.50 | $51.28 | 500 | — | — |
| 2016-09-20 | $24.40 | $51.07 | 500 | — | — |
| 2016-09-19 | $24.39 | $51.05 | 0 | — | — |
| 2016-09-16 | $24.39 | $51.05 | 12,300 | — | — |
| 2016-09-15 | $24.53 | $51.34 | 200 | — | — |
| 2016-09-14 | $24.47 | $51.22 | 0 | — | — |
| 2016-09-13 | $24.47 | $51.22 | 400 | — | — |
| 2016-09-12 | $24.30 | $50.86 | 200 | — | — |
| 2016-09-09 | $24.30 | $50.86 | 2,100 | — | — |
| 2016-09-08 | $24.30 | $50.86 | 3,100 | — | — |
| 2016-09-07 | $24.35 | $50.97 | 3,500 | — | — |
| 2016-09-06 | $24.50 | $51.28 | 14,400 | — | — |
| 2016-09-02 | $24.55 | $51.38 | 2,900 | — | — |
| 2016-09-01 | $24.53 | $51.34 | 2,100 | — | — |
| 2016-08-31 | $24.50 | $51.28 | 0 | — | — |
| 2016-08-30 | $24.50 | $51.28 | 2,200 | — | — |
| 2016-08-29 | $24.50 | $51.28 | 300 | — | — |
| 2016-08-26 | $24.35 | $50.97 | 1,700 | — | — |
| 2016-08-25 | $24.30 | $50.86 | 3,000 | — | — |
| 2016-08-24 | $24.17 | $50.59 | 2,500 | — | — |
| 2016-08-23 | $24.15 | $50.55 | 2,500 | — | — |
| 2016-08-22 | $24.15 | $50.55 | 1,500 | — | — |
| 2016-08-19 | $24.15 | $50.55 | 2,500 | — | — |
| 2016-08-18 | $24.00 | $50.23 | 3,400 | — | — |
| 2016-08-17 | $24.08 | $50.40 | 3,800 | — | — |
| 2016-08-16 | $24.05 | $50.34 | 200 | — | — |
| 2016-08-15 | $23.95 | $50.13 | 0 | — | — |
| 2016-08-12 | $23.95 | $50.13 | 400 | — | — |
| 2016-08-11 | $24.00 | $50.23 | 5,000 | — | — |
| 2016-08-10 | $24.00 | $50.23 | 3,300 | — | — |
| 2016-08-09 | $24.00 | $50.23 | 3,600 | — | — |
| 2016-08-08 | $23.81 | $49.84 | 200 | — | — |
| 2016-08-05 | $24.00 | $50.23 | 5,600 | — | — |
| 2016-08-04 | $23.99 | $50.21 | 22,500 | — | — |
| 2016-08-03 | $24.08 | $50.40 | 5,100 | — | — |
| 2016-08-02 | $24.08 | $49.96 | 9,800 | — | — |
| 2016-08-01 | $23.85 | $49.48 | 24,700 | — | — |
| 2016-07-29 | $23.85 | $49.48 | 1,300 | — | — |
| 2016-07-28 | $24.00 | $49.80 | 200 | — | — |
| 2016-07-27 | $23.85 | $49.48 | 400 | — | — |
| 2016-07-26 | $24.00 | $49.80 | 7,400 | — | — |
| 2016-07-25 | $23.75 | $49.28 | 2,800 | — | — |
| 2016-07-22 | $23.65 | $49.07 | 0 | — | — |
| 2016-07-21 | $23.65 | $49.07 | 2,900 | — | — |
| 2016-07-20 | $23.65 | $49.07 | 2,000 | — | — |
| 2016-07-19 | $23.65 | $49.07 | 0 | — | — |
| 2016-07-18 | $23.65 | $49.07 | 2,100 | — | — |
| 2016-07-15 | $23.55 | $48.86 | 0 | — | — |
| 2016-07-14 | $23.55 | $48.86 | 500 | — | — |
| 2016-07-13 | $23.65 | $49.07 | 1,400 | — | — |
| 2016-07-12 | $23.85 | $49.48 | 9,100 | — | — |
| 2016-07-11 | $23.55 | $48.86 | 500 | — | — |
| 2016-07-08 | $23.52 | $48.80 | 700 | — | — |
| 2016-07-07 | $23.68 | $49.13 | 100 | — | — |
| 2016-07-06 | $23.55 | $48.86 | 67,000 | — | — |
| 2016-07-05 | $23.35 | $48.45 | 60,400 | — | — |
| 2016-07-01 | $23.75 | $49.28 | 2,000 | — | — |
| 2016-06-30 | $23.73 | $49.24 | 700 | — | — |
| 2016-06-29 | $23.73 | $49.24 | 100 | — | — |
| 2016-06-28 | $23.74 | $49.26 | 2,600 | — | — |
| 2016-06-27 | $23.70 | $49.17 | 3,100 | — | — |
| 2016-06-24 | $23.70 | $49.17 | 1,300 | — | — |
| 2016-06-23 | $23.70 | $49.17 | 0 | — | — |
| 2016-06-22 | $23.70 | $49.17 | 1,900 | — | — |
| 2016-06-21 | $23.55 | $48.86 | 10,200 | — | — |
| 2016-06-20 | $23.60 | $48.97 | 900 | — | — |
| 2016-06-17 | $23.67 | $49.11 | 1,100 | — | — |
| 2016-06-16 | $23.80 | $49.38 | 1,500 | — | — |
| 2016-06-15 | $23.80 | $49.38 | 1,800 | — | — |
| 2016-06-14 | $23.80 | $49.38 | 1,200 | — | — |
| 2016-06-13 | $23.80 | $49.38 | 2,700 | — | — |
| 2016-06-10 | $23.95 | $49.69 | 0 | — | — |
| 2016-06-09 | $23.95 | $49.69 | 0 | — | — |
| 2016-06-08 | $23.95 | $49.69 | 0 | — | — |
| 2016-06-07 | $23.95 | $49.69 | 4,300 | — | — |
| 2016-06-06 | $23.60 | $48.97 | 3,400 | — | — |
| 2016-06-03 | $23.70 | $49.17 | 5,100 | — | — |
| 2016-06-02 | $23.73 | $49.24 | 200 | — | — |
| 2016-06-01 | $23.73 | $49.24 | 300 | — | — |
| 2016-05-31 | $23.75 | $49.28 | 7,000 | — | — |
| 2016-05-27 | $23.80 | $49.38 | 900 | — | — |
| 2016-05-26 | $23.75 | $49.28 | 5,800 | — | — |
| 2016-05-25 | $23.50 | $48.76 | 2,900 | — | — |
| 2016-05-24 | $23.50 | $48.76 | 2,700 | — | — |
| 2016-05-23 | $23.20 | $48.14 | 8,700 | — | — |
| 2016-05-20 | $23.20 | $48.14 | 2,500 | — | — |
| 2016-05-19 | $23.20 | $48.14 | 1,700 | — | — |
| 2016-05-18 | $23.25 | $48.24 | 900 | — | — |
| 2016-05-17 | $23.25 | $48.24 | 6,400 | — | — |
| 2016-05-16 | $23.30 | $48.34 | 15,200 | — | — |
| 2016-05-13 | $23.30 | $48.34 | 0 | — | — |
| 2016-05-12 | $23.30 | $48.34 | 9,300 | — | — |
| 2016-05-11 | $23.30 | $48.34 | 41,800 | — | — |
| 2016-05-10 | $23.30 | $48.34 | 3,100 | — | — |
| 2016-05-09 | $23.50 | $48.76 | 200 | — | — |
| 2016-05-06 | $23.50 | $48.76 | 6,900 | — | — |
| 2016-05-05 | $23.51 | $48.78 | 4,300 | — | — |
| 2016-05-04 | $23.50 | $48.76 | 3,300 | — | — |
| 2016-05-03 | $23.50 | $48.32 | 1,000 | — | — |
| 2016-05-02 | $23.90 | $49.14 | 6,200 | — | — |
| 2016-04-29 | $23.37 | $48.06 | 5,500 | — | — |
| 2016-04-28 | $23.30 | $47.91 | 16,700 | — | — |
| 2016-04-27 | $23.20 | $47.71 | 18,900 | — | — |
| 2016-04-26 | $22.85 | $46.99 | 4,500 | — | — |
| 2016-04-25 | $22.75 | $46.78 | 13,300 | — | — |
| 2016-04-22 | $22.64 | $46.55 | 26,400 | — | — |
| 2016-04-21 | $22.45 | $46.16 | 1,600 | — | — |
| 2016-04-20 | $22.40 | $46.06 | 1,300 | — | — |
| 2016-04-19 | $22.30 | $45.85 | 5,900 | — | — |
| 2016-04-18 | $22.25 | $45.75 | 3,200 | — | — |
| 2016-04-15 | $21.90 | $45.03 | 100 | — | — |
| 2016-04-14 | $21.85 | $44.93 | 200 | — | — |
| 2016-04-13 | $21.70 | $44.62 | 8,000 | — | — |
| 2016-04-12 | $21.70 | $44.62 | 400 | — | — |
| 2016-04-11 | $21.90 | $45.03 | 900 | — | — |
| 2016-04-08 | $21.90 | $45.03 | 700 | — | — |
| 2016-04-07 | $21.80 | $44.83 | 300 | — | — |
| 2016-04-06 | $21.62 | $44.46 | 1,600 | — | — |
| 2016-04-05 | $21.82 | $44.87 | 100 | — | — |
| 2016-04-04 | $21.82 | $44.87 | 400 | — | — |
| 2016-04-01 | $22.00 | $45.24 | 0 | — | — |
| 2016-03-31 | $22.00 | $45.24 | 1,800 | — | — |
| 2016-03-30 | $21.87 | $44.97 | 5,600 | — | — |
| 2016-03-29 | $22.18 | $45.61 | 400 | — | — |
| 2016-03-28 | $22.00 | $45.24 | 3,300 | — | — |
| 2016-03-24 | $22.12 | $45.48 | 900 | — | — |
| 2016-03-23 | $22.10 | $45.44 | 1,200 | — | — |
| 2016-03-22 | $22.00 | $45.24 | 3,600 | — | — |
| 2016-03-21 | $22.10 | $45.44 | 3,500 | — | — |
| 2016-03-18 | $22.25 | $45.75 | 0 | — | — |
| 2016-03-17 | $22.25 | $45.75 | 1,900 | — | — |
| 2016-03-16 | $21.75 | $44.72 | 1,300 | — | — |
| 2016-03-15 | $21.72 | $44.66 | 0 | — | — |
| 2016-03-14 | $21.72 | $44.66 | 0 | — | — |
| 2016-03-11 | $21.72 | $44.66 | 4,200 | — | — |
| 2016-03-10 | $22.10 | $45.44 | 0 | — | — |
| 2016-03-09 | $22.10 | $45.44 | 0 | — | — |
| 2016-03-08 | $22.10 | $45.44 | 1,000 | — | — |
| 2016-03-07 | $21.27 | $43.74 | 3,000 | — | — |
| 2016-03-04 | $22.00 | $45.24 | 1,000 | — | — |
| 2016-03-03 | $21.90 | $45.03 | 20,000 | — | — |
| 2016-03-02 | $21.90 | $45.03 | 1,700 | — | — |
| 2016-03-01 | $21.70 | $44.62 | 0 | — | — |
| 2016-02-29 | $21.70 | $44.62 | 700 | — | — |
| 2016-02-26 | $21.50 | $44.21 | 4,300 | — | — |
| 2016-02-25 | $21.50 | $44.21 | 900 | — | — |
| 2016-02-24 | $21.25 | $43.70 | 1,300 | — | — |
| 2016-02-23 | $21.10 | $43.39 | 0 | — | — |
| 2016-02-22 | $21.10 | $43.39 | 1,400 | — | — |
| 2016-02-19 | $21.10 | $43.39 | 8,600 | — | — |
| 2016-02-18 | $21.10 | $43.39 | 5,800 | — | — |
| 2016-02-17 | $21.19 | $43.57 | 6,300 | — | — |
| 2016-02-16 | $21.15 | $43.49 | 1,600 | — | — |
| 2016-02-12 | $20.50 | $42.15 | 6,600 | — | — |
| 2016-02-11 | $20.35 | $41.85 | 3,800 | — | — |
| 2016-02-10 | $20.80 | $42.77 | 1,400 | — | — |
| 2016-02-09 | $21.25 | $43.70 | 400 | — | — |
| 2016-02-08 | $21.25 | $43.70 | 800 | — | — |
| 2016-02-05 | $21.50 | $44.21 | 0 | — | — |
| 2016-02-04 | $21.50 | $44.21 | 1,400 | — | — |
| 2016-02-03 | $21.40 | $44.00 | 700 | — | — |
| 2016-02-02 | $21.50 | $43.82 | 1,100 | — | — |
| 2016-02-01 | $21.55 | $43.92 | 1,400 | — | — |
| 2016-01-29 | $21.80 | $44.43 | 2,300 | — | — |
| 2016-01-28 | $21.85 | $44.53 | 1,000 | — | — |
| 2016-01-27 | $22.20 | $45.25 | 3,600 | — | — |
| 2016-01-26 | $21.84 | $44.51 | 600 | — | — |
| 2016-01-25 | $21.35 | $43.51 | 700 | — | — |
| 2016-01-22 | $21.50 | $43.82 | 3,000 | — | — |
| 2016-01-21 | $21.05 | $42.90 | 4,200 | — | — |
| 2016-01-20 | $21.00 | $42.80 | 3,900 | — | — |
| 2016-01-19 | $22.00 | $44.84 | 0 | — | — |
| 2016-01-15 | $22.00 | $44.84 | 2,200 | — | — |
| 2016-01-14 | $22.67 | $46.20 | 200 | — | — |
| 2016-01-13 | $22.80 | $46.47 | 2,300 | — | — |
| 2016-01-12 | $22.99 | $46.86 | 500 | — | — |
| 2016-01-11 | $23.15 | $47.18 | 700 | — | — |
| 2016-01-08 | $23.18 | $47.24 | 1,000 | — | — |
| 2016-01-07 | $23.10 | $47.08 | 1,600 | — | — |
| 2016-01-06 | $23.30 | $47.49 | 1,800 | — | — |
| 2016-01-05 | $23.40 | $47.69 | 300 | — | — |
| 2016-01-04 | $23.35 | $47.59 | 3,900 | — | — |