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
- 1994-07-27 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 | $23.95 | $39.41 | 851,100 | — | — |
| 2016-12-29 | $23.75 | $39.08 | 551,850 | — | — |
| 2016-12-28 | $23.43 | $38.54 | 351,450 | — | — |
| 2016-12-27 | $23.47 | $38.61 | 364,200 | — | — |
| 2016-12-23 | $23.21 | $38.19 | 508,950 | — | — |
| 2016-12-22 | $23.13 | $38.05 | 490,650 | — | — |
| 2016-12-21 | $23.05 | $37.93 | 890,700 | — | — |
| 2016-12-20 | $23.47 | $38.62 | 973,050 | — | — |
| 2016-12-19 | $23.15 | $38.08 | 1,105,200 | — | — |
| 2016-12-16 | $23.07 | $37.95 | 4,321,200 | — | — |
| 2016-12-15 | $23.19 | $38.16 | 1,037,250 | — | — |
| 2016-12-14 | $23.14 | $38.07 | 1,117,350 | — | — |
| 2016-12-13 | $23.55 | $38.75 | 836,850 | — | — |
| 2016-12-12 | $23.32 | $38.37 | 1,440,000 | — | — |
| 2016-12-09 | $23.29 | $38.31 | 1,231,650 | — | — |
| 2016-12-08 | $22.68 | $37.32 | 2,124,000 | — | — |
| 2016-12-07 | $22.83 | $37.57 | 1,123,800 | — | — |
| 2016-12-06 | $22.64 | $37.25 | 1,141,200 | — | — |
| 2016-12-05 | $22.61 | $37.19 | 733,350 | — | — |
| 2016-12-02 | $22.37 | $36.81 | 884,850 | — | — |
| 2016-12-01 | $22.46 | $36.95 | 2,982,600 | — | — |
| 2016-11-30 | $22.17 | $36.48 | 1,209,450 | — | — |
| 2016-11-29 | $22.17 | $36.48 | 1,821,300 | — | — |
| 2016-11-28 | $22.06 | $36.30 | 1,146,900 | — | — |
| 2016-11-25 | $21.93 | $36.08 | 520,800 | — | — |
| 2016-11-23 | $21.67 | $35.66 | 1,088,400 | — | — |
| 2016-11-22 | $21.39 | $35.20 | 2,191,800 | — | — |
| 2016-11-21 | $21.09 | $34.70 | 2,426,400 | — | — |
| 2016-11-18 | $20.15 | $33.16 | 2,040,300 | — | — |
| 2016-11-17 | $19.99 | $32.89 | 1,660,650 | — | — |
| 2016-11-16 | $20.46 | $33.66 | 1,415,400 | — | — |
| 2016-11-15 | $20.80 | $34.22 | 2,031,000 | — | — |
| 2016-11-14 | $20.76 | $34.16 | 3,130,950 | — | — |
| 2016-11-11 | $20.40 | $33.56 | 2,380,050 | — | — |
| 2016-11-10 | $19.85 | $32.65 | 4,754,100 | — | — |
| 2016-11-09 | $19.31 | $31.77 | 12,741,300 | — | — |
| 2016-11-08 | $15.92 | $26.19 | 1,066,050 | — | — |
| 2016-11-07 | $15.93 | $26.21 | 1,516,800 | — | — |
| 2016-11-04 | $15.72 | $25.86 | 1,921,350 | — | — |
| 2016-11-03 | $15.42 | $25.37 | 1,052,400 | — | — |
| 2016-11-02 | $15.49 | $25.48 | 785,850 | — | — |
| 2016-11-01 | $15.68 | $25.80 | 1,335,600 | — | — |
| 2016-10-31 | $15.97 | $26.28 | 1,296,900 | — | — |
| 2016-10-28 | $15.67 | $25.78 | 1,382,850 | — | — |
| 2016-10-27 | $15.50 | $25.50 | 1,117,500 | — | — |
| 2016-10-26 | $16.11 | $25.79 | 963,900 | — | — |
| 2016-10-25 | $16.32 | $26.13 | 693,150 | — | — |
| 2016-10-24 | $16.17 | $25.89 | 815,850 | — | — |
| 2016-10-21 | $16.19 | $25.92 | 3,269,550 | — | — |
| 2016-10-20 | $15.75 | $25.21 | 1,811,400 | — | — |
| 2016-10-19 | $15.85 | $25.37 | 1,636,200 | — | — |
| 2016-10-18 | $16.07 | $25.73 | 1,557,900 | — | — |
| 2016-10-17 | $15.71 | $25.15 | 832,500 | — | — |
| 2016-10-14 | $15.57 | $24.92 | 835,800 | — | — |
| 2016-10-13 | $15.71 | $25.15 | 1,029,000 | — | — |
| 2016-10-12 | $16.04 | $25.68 | 1,972,500 | — | — |
| 2016-10-11 | $15.25 | $24.41 | 1,060,800 | — | — |
| 2016-10-10 | $15.56 | $24.91 | 575,850 | — | — |
| 2016-10-07 | $15.33 | $24.54 | 1,216,950 | — | — |
| 2016-10-06 | $15.65 | $25.06 | 1,010,400 | — | — |
| 2016-10-05 | $15.72 | $25.17 | 1,016,250 | — | — |
| 2016-10-04 | $15.88 | $25.42 | 1,860,300 | — | — |
| 2016-10-03 | $16.06 | $25.71 | 1,409,700 | — | — |
| 2016-09-30 | $15.85 | $25.38 | 1,457,400 | — | — |
| 2016-09-29 | $15.51 | $24.84 | 2,033,850 | — | — |
| 2016-09-28 | $15.64 | $25.04 | 2,776,050 | — | — |
| 2016-09-27 | $15.79 | $25.27 | 2,639,550 | — | — |
| 2016-09-26 | $16.41 | $26.28 | 1,987,050 | — | — |
| 2016-09-23 | $16.74 | $26.80 | 1,365,000 | — | — |
| 2016-09-22 | $16.81 | $26.92 | 2,652,900 | — | — |
| 2016-09-21 | $16.19 | $25.93 | 1,821,150 | — | — |
| 2016-09-20 | $15.55 | $24.90 | 2,431,500 | — | — |
| 2016-09-19 | $15.87 | $25.40 | 2,739,300 | — | — |
| 2016-09-16 | $15.45 | $24.73 | 6,465,450 | — | — |
| 2016-09-15 | $14.69 | $23.52 | 1,698,600 | — | — |
| 2016-09-14 | $14.65 | $23.46 | 3,246,600 | — | — |
| 2016-09-13 | $14.55 | $23.29 | 2,600,400 | — | — |
| 2016-09-12 | $14.53 | $23.27 | 2,174,550 | — | — |
| 2016-09-09 | $14.31 | $22.91 | 2,473,800 | — | — |
| 2016-09-08 | $14.51 | $23.24 | 1,807,500 | — | — |
| 2016-09-07 | $14.34 | $22.96 | 2,333,700 | — | — |
| 2016-09-06 | $14.18 | $22.70 | 2,757,150 | — | — |
| 2016-09-02 | $13.90 | $22.25 | 3,336,900 | — | — |
| 2016-09-01 | $13.12 | $21.01 | 1,909,800 | — | — |
| 2016-08-31 | $13.36 | $21.39 | 4,660,800 | — | — |
| 2016-08-30 | $13.16 | $21.07 | 6,938,850 | — | — |
| 2016-08-29 | $14.17 | $22.68 | 8,091,300 | — | — |
| 2016-08-26 | $14.61 | $23.39 | 3,052,500 | — | — |
| 2016-08-25 | $15.17 | $24.29 | 3,342,900 | — | — |
| 2016-08-24 | $15.13 | $24.23 | 4,935,150 | — | — |
| 2016-08-23 | $15.67 | $25.09 | 6,925,350 | — | — |
| 2016-08-22 | $16.42 | $26.29 | 9,141,600 | — | — |
| 2016-08-19 | $15.79 | $25.27 | 26,208,900 | — | — |
| 2016-08-18 | $13.01 | $20.82 | 37,203,150 | — | — |
| 2016-08-17 | $21.53 | $34.46 | 594,600 | — | — |
| 2016-08-16 | $21.35 | $34.19 | 572,700 | — | — |
| 2016-08-15 | $21.63 | $34.62 | 458,250 | — | — |
| 2016-08-12 | $21.62 | $34.61 | 500,550 | — | — |
| 2016-08-11 | $21.48 | $34.39 | 560,700 | — | — |
| 2016-08-10 | $21.49 | $34.41 | 1,048,050 | — | — |
| 2016-08-09 | $21.65 | $34.66 | 549,000 | — | — |
| 2016-08-08 | $21.68 | $34.71 | 543,150 | — | — |
| 2016-08-05 | $21.55 | $34.51 | 1,001,550 | — | — |
| 2016-08-04 | $21.19 | $33.92 | 1,444,200 | — | — |
| 2016-08-03 | $21.91 | $35.07 | 1,073,250 | — | — |
| 2016-08-02 | $22.68 | $36.31 | 743,550 | — | — |
| 2016-08-01 | $23.23 | $37.19 | 713,400 | — | — |
| 2016-07-29 | $23.07 | $36.94 | 623,400 | — | — |
| 2016-07-28 | $22.64 | $36.25 | 892,950 | — | — |
| 2016-07-27 | $22.89 | $35.96 | 665,400 | — | — |
| 2016-07-26 | $23.15 | $36.37 | 922,200 | — | — |
| 2016-07-25 | $23.23 | $36.49 | 443,700 | — | — |
| 2016-07-22 | $23.15 | $36.36 | 465,450 | — | — |
| 2016-07-21 | $22.97 | $36.08 | 657,900 | — | — |
| 2016-07-20 | $23.10 | $36.28 | 664,950 | — | — |
| 2016-07-19 | $23.03 | $36.17 | 594,750 | — | — |
| 2016-07-18 | $23.39 | $36.73 | 454,200 | — | — |
| 2016-07-15 | $23.15 | $36.37 | 389,550 | — | — |
| 2016-07-14 | $23.06 | $36.22 | 625,050 | — | — |
| 2016-07-13 | $23.33 | $36.64 | 644,700 | — | — |
| 2016-07-12 | $23.04 | $36.19 | 607,500 | — | — |
| 2016-07-11 | $22.83 | $35.85 | 816,000 | — | — |
| 2016-07-08 | $22.49 | $35.32 | 672,000 | — | — |
| 2016-07-07 | $22.41 | $35.21 | 563,700 | — | — |
| 2016-07-06 | $23.00 | $36.13 | 827,250 | — | — |
| 2016-07-05 | $22.69 | $35.63 | 715,950 | — | — |
| 2016-07-01 | $22.58 | $35.47 | 905,100 | — | — |
| 2016-06-30 | $22.79 | $35.79 | 1,479,750 | — | — |
| 2016-06-29 | $22.53 | $35.39 | 1,129,650 | — | — |
| 2016-06-28 | $22.11 | $34.72 | 734,550 | — | — |
| 2016-06-27 | $22.14 | $34.78 | 599,550 | — | — |
| 2016-06-24 | $22.37 | $35.13 | 1,533,600 | — | — |
| 2016-06-23 | $22.58 | $35.47 | 461,100 | — | — |
| 2016-06-22 | $22.24 | $34.93 | 493,200 | — | — |
| 2016-06-21 | $22.23 | $34.92 | 379,350 | — | — |
| 2016-06-20 | $22.19 | $34.85 | 414,150 | — | — |
| 2016-06-17 | $21.89 | $34.39 | 1,398,300 | — | — |
| 2016-06-16 | $21.83 | $34.28 | 567,900 | — | — |
| 2016-06-15 | $21.86 | $34.34 | 494,550 | — | — |
| 2016-06-14 | $21.85 | $34.32 | 594,600 | — | — |
| 2016-06-13 | $22.07 | $34.67 | 430,800 | — | — |
| 2016-06-10 | $22.41 | $35.19 | 340,650 | — | — |
| 2016-06-09 | $22.62 | $35.53 | 350,850 | — | — |
| 2016-06-08 | $22.53 | $35.39 | 312,000 | — | — |
| 2016-06-07 | $22.44 | $35.25 | 579,900 | — | — |
| 2016-06-06 | $22.44 | $35.25 | 378,450 | — | — |
| 2016-06-03 | $22.42 | $35.22 | 540,750 | — | — |
| 2016-06-02 | $22.28 | $35.00 | 671,400 | — | — |
| 2016-06-01 | $22.19 | $34.86 | 463,650 | — | — |
| 2016-05-31 | $22.17 | $34.83 | 1,354,200 | — | — |
| 2016-05-27 | $22.18 | $34.84 | 499,350 | — | — |
| 2016-05-26 | $22.12 | $34.74 | 729,750 | — | — |
| 2016-05-25 | $21.61 | $33.94 | 353,100 | — | — |
| 2016-05-24 | $21.67 | $34.03 | 581,400 | — | — |
| 2016-05-23 | $21.11 | $33.16 | 468,450 | — | — |
| 2016-05-20 | $21.05 | $33.07 | 603,750 | — | — |
| 2016-05-19 | $20.81 | $32.69 | 470,850 | — | — |
| 2016-05-18 | $20.77 | $32.63 | 486,900 | — | — |
| 2016-05-17 | $20.91 | $32.85 | 913,650 | — | — |
| 2016-05-16 | $21.67 | $34.04 | 706,200 | — | — |
| 2016-05-13 | $21.73 | $34.14 | 880,950 | — | — |
| 2016-05-12 | $21.81 | $34.26 | 720,750 | — | — |
| 2016-05-11 | $21.83 | $34.29 | 821,850 | — | — |
| 2016-05-10 | $22.01 | $34.58 | 412,200 | — | — |
| 2016-05-09 | $21.89 | $34.39 | 573,600 | — | — |
| 2016-05-06 | $21.89 | $34.39 | 1,092,900 | — | — |
| 2016-05-05 | $22.24 | $34.93 | 1,045,200 | — | — |
| 2016-05-04 | $21.69 | $34.06 | 600,300 | — | — |
| 2016-05-03 | $21.50 | $33.77 | 612,000 | — | — |
| 2016-05-02 | $21.35 | $33.53 | 660,600 | — | — |
| 2016-04-29 | $21.35 | $33.54 | 814,200 | — | — |
| 2016-04-28 | $21.73 | $34.14 | 847,950 | — | — |
| 2016-04-27 | $22.05 | $33.96 | 622,650 | — | — |
| 2016-04-26 | $21.87 | $33.68 | 775,650 | — | — |
| 2016-04-25 | $21.56 | $33.20 | 998,100 | — | — |
| 2016-04-22 | $21.61 | $33.28 | 846,600 | — | — |
| 2016-04-21 | $21.73 | $33.46 | 933,000 | — | — |
| 2016-04-20 | $22.21 | $34.20 | 704,250 | — | — |
| 2016-04-19 | $22.58 | $34.77 | 601,350 | — | — |
| 2016-04-18 | $23.08 | $35.54 | 808,050 | — | — |
| 2016-04-15 | $22.38 | $34.46 | 478,200 | — | — |
| 2016-04-14 | $22.43 | $34.54 | 508,650 | — | — |
| 2016-04-13 | $22.77 | $35.07 | 820,200 | — | — |
| 2016-04-12 | $22.75 | $35.03 | 454,800 | — | — |
| 2016-04-11 | $22.76 | $35.05 | 680,400 | — | — |
| 2016-04-08 | $22.12 | $34.06 | 534,750 | — | — |
| 2016-04-07 | $22.13 | $34.07 | 1,033,650 | — | — |
| 2016-04-06 | $22.27 | $34.29 | 947,400 | — | — |
| 2016-04-05 | $22.49 | $34.63 | 669,150 | — | — |
| 2016-04-04 | $22.68 | $34.92 | 417,750 | — | — |
| 2016-04-01 | $23.04 | $35.48 | 770,100 | — | — |
| 2016-03-31 | $23.11 | $35.59 | 1,176,600 | — | — |
| 2016-03-30 | $22.96 | $35.36 | 808,950 | — | — |
| 2016-03-29 | $22.77 | $35.06 | 763,500 | — | — |
| 2016-03-28 | $22.09 | $34.02 | 570,300 | — | — |
| 2016-03-24 | $21.87 | $33.68 | 489,900 | — | — |
| 2016-03-23 | $21.57 | $33.21 | 546,600 | — | — |
| 2016-03-22 | $21.86 | $33.66 | 613,950 | — | — |
| 2016-03-21 | $21.71 | $33.43 | 617,850 | — | — |
| 2016-03-18 | $22.16 | $34.12 | 1,351,050 | — | — |
| 2016-03-17 | $21.76 | $33.51 | 1,079,250 | — | — |
| 2016-03-16 | $20.75 | $31.95 | 708,750 | — | — |
| 2016-03-15 | $20.03 | $30.85 | 625,950 | — | — |
| 2016-03-14 | $20.47 | $31.53 | 695,550 | — | — |
| 2016-03-11 | $20.61 | $31.74 | 975,150 | — | — |
| 2016-03-10 | $19.59 | $30.17 | 445,800 | — | — |
| 2016-03-09 | $19.61 | $30.20 | 523,950 | — | — |
| 2016-03-08 | $19.19 | $29.56 | 655,800 | — | — |
| 2016-03-07 | $19.73 | $30.38 | 1,084,350 | — | — |
| 2016-03-04 | $19.61 | $30.20 | 1,043,850 | — | — |
| 2016-03-03 | $20.43 | $31.45 | 713,250 | — | — |
| 2016-03-02 | $19.98 | $30.77 | 756,150 | — | — |
| 2016-03-01 | $19.49 | $30.02 | 549,900 | — | — |
| 2016-02-29 | $19.36 | $29.81 | 1,155,750 | — | — |
| 2016-02-26 | $19.07 | $29.37 | 653,850 | — | — |
| 2016-02-25 | $18.94 | $29.16 | 484,200 | — | — |
| 2016-02-24 | $18.63 | $28.68 | 542,400 | — | — |
| 2016-02-23 | $18.73 | $28.85 | 514,050 | — | — |
| 2016-02-22 | $19.11 | $29.42 | 898,800 | — | — |
| 2016-02-19 | $18.67 | $28.74 | 1,360,350 | — | — |
| 2016-02-18 | $19.61 | $30.20 | 2,089,350 | — | — |
| 2016-02-17 | $19.27 | $29.67 | 1,703,250 | — | — |
| 2016-02-16 | $18.43 | $28.38 | 975,000 | — | — |
| 2016-02-12 | $17.55 | $27.02 | 597,600 | — | — |
| 2016-02-11 | $17.39 | $26.77 | 1,008,600 | — | — |
| 2016-02-10 | $18.07 | $27.15 | 786,900 | — | — |
| 2016-02-09 | $18.30 | $27.50 | 898,950 | — | — |
| 2016-02-08 | $18.38 | $27.62 | 825,000 | — | — |
| 2016-02-05 | $19.35 | $29.08 | 1,062,300 | — | — |
| 2016-02-04 | $20.07 | $30.17 | 676,500 | — | — |
| 2016-02-03 | $19.36 | $29.10 | 1,165,800 | — | — |
| 2016-02-02 | $19.03 | $28.61 | 1,031,250 | — | — |
| 2016-02-01 | $19.55 | $29.38 | 577,650 | — | — |
| 2016-01-29 | $19.72 | $29.64 | 1,094,550 | — | — |
| 2016-01-28 | $18.74 | $28.16 | 399,900 | — | — |
| 2016-01-27 | $18.71 | $28.12 | 589,050 | — | — |
| 2016-01-26 | $18.97 | $28.52 | 657,300 | — | — |
| 2016-01-25 | $18.03 | $27.10 | 516,600 | — | — |
| 2016-01-22 | $18.47 | $27.76 | 526,500 | — | — |
| 2016-01-21 | $17.99 | $27.03 | 728,700 | — | — |
| 2016-01-20 | $18.01 | $27.07 | 797,850 | — | — |
| 2016-01-19 | $18.43 | $27.70 | 599,400 | — | — |
| 2016-01-15 | $18.11 | $27.21 | 798,750 | — | — |
| 2016-01-14 | $18.39 | $27.64 | 824,700 | — | — |
| 2016-01-13 | $18.06 | $27.14 | 632,250 | — | — |
| 2016-01-12 | $18.38 | $27.62 | 676,650 | — | — |
| 2016-01-11 | $18.37 | $27.61 | 668,700 | — | — |
| 2016-01-08 | $18.09 | $27.19 | 909,600 | — | — |
| 2016-01-07 | $18.65 | $28.03 | 457,350 | — | — |
| 2016-01-06 | $19.33 | $29.05 | 499,500 | — | — |
| 2016-01-05 | $19.33 | $29.06 | 874,050 | — | — |
| 2016-01-04 | $19.18 | $28.83 | 846,750 | — | — |