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
- 1973-05-03 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 | $26.20 | $27.63 | 206,900 | — | — |
| 2016-12-29 | $26.25 | $27.68 | 232,700 | — | — |
| 2016-12-28 | $26.55 | $27.99 | 198,600 | — | — |
| 2016-12-27 | $26.55 | $27.99 | 193,000 | — | — |
| 2016-12-23 | $26.15 | $27.57 | 312,800 | — | — |
| 2016-12-22 | $26.05 | $27.47 | 289,400 | — | — |
| 2016-12-21 | $26.20 | $27.63 | 216,400 | — | — |
| 2016-12-20 | $26.10 | $27.52 | 309,900 | — | — |
| 2016-12-19 | $25.65 | $27.05 | 216,500 | — | — |
| 2016-12-16 | $25.20 | $26.57 | 811,400 | — | — |
| 2016-12-15 | $25.40 | $26.78 | 324,900 | — | — |
| 2016-12-14 | $25.25 | $26.62 | 214,200 | — | — |
| 2016-12-13 | $25.30 | $26.68 | 243,800 | — | — |
| 2016-12-12 | $25.45 | $26.83 | 318,500 | — | — |
| 2016-12-09 | $25.05 | $26.41 | 386,300 | — | — |
| 2016-12-08 | $25.20 | $26.57 | 420,100 | — | — |
| 2016-12-07 | $25.20 | $26.57 | 362,600 | — | — |
| 2016-12-06 | $24.85 | $26.20 | 379,700 | — | — |
| 2016-12-05 | $24.35 | $25.67 | 410,800 | — | — |
| 2016-12-02 | $23.95 | $25.25 | 277,500 | — | — |
| 2016-12-01 | $23.80 | $25.09 | 285,900 | — | — |
| 2016-11-30 | $23.90 | $25.14 | 308,700 | — | — |
| 2016-11-29 | $23.95 | $25.19 | 263,600 | — | — |
| 2016-11-28 | $23.95 | $25.19 | 368,800 | — | — |
| 2016-11-25 | $24.15 | $25.40 | 152,600 | — | — |
| 2016-11-23 | $23.55 | $24.77 | 405,700 | — | — |
| 2016-11-22 | $22.65 | $23.82 | 322,600 | — | — |
| 2016-11-21 | $22.20 | $23.35 | 956,800 | — | — |
| 2016-11-18 | $21.35 | $22.46 | 434,900 | — | — |
| 2016-11-17 | $20.85 | $21.93 | 357,400 | — | — |
| 2016-11-16 | $20.40 | $21.46 | 315,300 | — | — |
| 2016-11-15 | $20.15 | $21.19 | 818,400 | — | — |
| 2016-11-14 | $20.80 | $21.88 | 747,500 | — | — |
| 2016-11-11 | $19.85 | $20.88 | 716,700 | — | — |
| 2016-11-10 | $18.00 | $18.93 | 430,500 | — | — |
| 2016-11-09 | $17.85 | $18.77 | 313,100 | — | — |
| 2016-11-08 | $17.10 | $17.99 | 116,200 | — | — |
| 2016-11-07 | $16.95 | $17.83 | 129,600 | — | — |
| 2016-11-04 | $16.55 | $17.41 | 155,000 | — | — |
| 2016-11-03 | $16.75 | $17.62 | 127,400 | — | — |
| 2016-11-02 | $16.60 | $17.46 | 119,700 | — | — |
| 2016-11-01 | $16.65 | $17.51 | 100,700 | — | — |
| 2016-10-31 | $16.70 | $17.56 | 123,200 | — | — |
| 2016-10-28 | $16.65 | $17.51 | 100,400 | — | — |
| 2016-10-27 | $16.40 | $17.25 | 77,600 | — | — |
| 2016-10-26 | $16.70 | $17.56 | 96,500 | — | — |
| 2016-10-25 | $16.40 | $17.25 | 58,900 | — | — |
| 2016-10-24 | $16.70 | $17.56 | 124,300 | — | — |
| 2016-10-21 | $16.75 | $17.62 | 123,600 | — | — |
| 2016-10-20 | $16.60 | $17.46 | 262,100 | — | — |
| 2016-10-19 | $16.65 | $17.51 | 118,500 | — | — |
| 2016-10-18 | $16.40 | $17.25 | 81,100 | — | — |
| 2016-10-17 | $16.40 | $17.25 | 85,100 | — | — |
| 2016-10-14 | $16.53 | $17.39 | 196,500 | — | — |
| 2016-10-13 | $16.37 | $17.22 | 84,200 | — | — |
| 2016-10-12 | $16.49 | $17.34 | 70,000 | — | — |
| 2016-10-11 | $16.39 | $17.24 | 107,400 | — | — |
| 2016-10-10 | $16.62 | $17.48 | 115,500 | — | — |
| 2016-10-07 | $16.59 | $17.45 | 307,100 | — | — |
| 2016-10-06 | $17.00 | $17.88 | 244,000 | — | — |
| 2016-10-05 | $16.76 | $17.63 | 127,200 | — | — |
| 2016-10-04 | $16.63 | $17.49 | 103,600 | — | — |
| 2016-10-03 | $16.76 | $17.63 | 106,100 | — | — |
| 2016-09-30 | $17.01 | $17.89 | 261,700 | — | — |
| 2016-09-29 | $16.86 | $17.73 | 157,200 | — | — |
| 2016-09-28 | $17.17 | $18.06 | 149,600 | — | — |
| 2016-09-27 | $16.87 | $17.74 | 118,900 | — | — |
| 2016-09-26 | $16.68 | $17.54 | 136,700 | — | — |
| 2016-09-23 | $16.90 | $17.77 | 120,300 | — | — |
| 2016-09-22 | $17.17 | $18.06 | 175,900 | — | — |
| 2016-09-21 | $16.62 | $17.48 | 246,900 | — | — |
| 2016-09-20 | $16.30 | $17.14 | 129,300 | — | — |
| 2016-09-19 | $16.33 | $17.18 | 158,800 | — | — |
| 2016-09-16 | $16.10 | $16.93 | 821,100 | — | — |
| 2016-09-15 | $16.17 | $17.01 | 156,000 | — | — |
| 2016-09-14 | $15.90 | $16.72 | 197,400 | — | — |
| 2016-09-13 | $16.33 | $17.18 | 128,100 | — | — |
| 2016-09-12 | $16.50 | $17.35 | 129,100 | — | — |
| 2016-09-09 | $16.41 | $17.26 | 187,100 | — | — |
| 2016-09-08 | $17.09 | $17.97 | 139,600 | — | — |
| 2016-09-07 | $17.08 | $17.96 | 75,500 | — | — |
| 2016-09-06 | $16.91 | $17.79 | 118,900 | — | — |
| 2016-09-02 | $17.40 | $18.30 | 99,800 | — | — |
| 2016-09-01 | $17.13 | $18.02 | 117,800 | — | — |
| 2016-08-31 | $17.12 | $18.01 | 118,300 | — | — |
| 2016-08-30 | $17.41 | $18.31 | 71,400 | — | — |
| 2016-08-29 | $17.25 | $18.14 | 134,000 | — | — |
| 2016-08-26 | $17.17 | $18.06 | 66,100 | — | — |
| 2016-08-25 | $17.19 | $18.08 | 108,800 | — | — |
| 2016-08-24 | $17.19 | $18.08 | 97,300 | — | — |
| 2016-08-23 | $17.14 | $18.03 | 89,700 | — | — |
| 2016-08-22 | $16.90 | $17.72 | 104,800 | — | — |
| 2016-08-19 | $17.10 | $17.93 | 92,800 | — | — |
| 2016-08-18 | $16.97 | $17.80 | 115,500 | — | — |
| 2016-08-17 | $17.03 | $17.86 | 69,500 | — | — |
| 2016-08-16 | $17.01 | $17.84 | 59,800 | — | — |
| 2016-08-15 | $17.21 | $18.05 | 48,500 | — | — |
| 2016-08-12 | $17.03 | $17.86 | 55,900 | — | — |
| 2016-08-11 | $17.04 | $17.87 | 107,600 | — | — |
| 2016-08-10 | $16.82 | $17.64 | 54,100 | — | — |
| 2016-08-09 | $16.87 | $17.69 | 111,800 | — | — |
| 2016-08-08 | $16.98 | $17.81 | 58,100 | — | — |
| 2016-08-05 | $17.41 | $18.26 | 92,200 | — | — |
| 2016-08-04 | $17.32 | $18.16 | 110,600 | — | — |
| 2016-08-03 | $16.74 | $17.55 | 68,900 | — | — |
| 2016-08-02 | $16.79 | $17.61 | 80,400 | — | — |
| 2016-08-01 | $17.09 | $17.92 | 90,000 | — | — |
| 2016-07-29 | $17.14 | $17.97 | 84,500 | — | — |
| 2016-07-28 | $17.28 | $18.12 | 52,200 | — | — |
| 2016-07-27 | $17.45 | $18.30 | 166,800 | — | — |
| 2016-07-26 | $17.26 | $18.10 | 53,100 | — | — |
| 2016-07-25 | $17.21 | $18.05 | 46,100 | — | — |
| 2016-07-22 | $17.34 | $18.18 | 37,400 | — | — |
| 2016-07-21 | $17.36 | $18.20 | 74,500 | — | — |
| 2016-07-20 | $17.50 | $18.35 | 66,800 | — | — |
| 2016-07-19 | $17.41 | $18.26 | 81,900 | — | — |
| 2016-07-18 | $17.53 | $18.38 | 137,700 | — | — |
| 2016-07-15 | $17.60 | $18.46 | 91,600 | — | — |
| 2016-07-14 | $17.52 | $18.37 | 101,500 | — | — |
| 2016-07-13 | $17.68 | $18.54 | 98,300 | — | — |
| 2016-07-12 | $17.61 | $18.47 | 117,000 | — | — |
| 2016-07-11 | $17.56 | $18.41 | 165,100 | — | — |
| 2016-07-08 | $17.43 | $18.28 | 235,100 | — | — |
| 2016-07-07 | $17.05 | $17.88 | 83,200 | — | — |
| 2016-07-06 | $17.18 | $18.02 | 120,100 | — | — |
| 2016-07-05 | $16.92 | $17.74 | 108,500 | — | — |
| 2016-07-01 | $16.83 | $17.65 | 174,500 | — | — |
| 2016-06-30 | $16.86 | $17.68 | 134,000 | — | — |
| 2016-06-29 | $16.37 | $17.17 | 111,400 | — | — |
| 2016-06-28 | $16.06 | $16.84 | 142,000 | — | — |
| 2016-06-27 | $15.97 | $16.75 | 646,500 | — | — |
| 2016-06-24 | $16.04 | $16.82 | 740,600 | — | — |
| 2016-06-23 | $17.00 | $17.83 | 124,400 | — | — |
| 2016-06-22 | $16.59 | $17.40 | 128,800 | — | — |
| 2016-06-21 | $16.87 | $17.69 | 133,300 | — | — |
| 2016-06-20 | $16.66 | $17.47 | 162,800 | — | — |
| 2016-06-17 | $16.57 | $17.38 | 618,500 | — | — |
| 2016-06-16 | $16.34 | $17.13 | 102,800 | — | — |
| 2016-06-15 | $16.47 | $17.27 | 108,800 | — | — |
| 2016-06-14 | $16.36 | $17.16 | 188,900 | — | — |
| 2016-06-13 | $16.37 | $17.17 | 228,500 | — | — |
| 2016-06-10 | $16.83 | $17.65 | 93,400 | — | — |
| 2016-06-09 | $17.12 | $17.95 | 100,400 | — | — |
| 2016-06-08 | $17.23 | $18.07 | 75,800 | — | — |
| 2016-06-07 | $17.03 | $17.86 | 875,000 | — | — |
| 2016-06-06 | $16.94 | $17.76 | 119,100 | — | — |
| 2016-06-03 | $16.84 | $17.66 | 64,300 | — | — |
| 2016-06-02 | $16.95 | $17.77 | 72,400 | — | — |
| 2016-06-01 | $16.94 | $17.76 | 113,100 | — | — |
| 2016-05-31 | $16.85 | $17.67 | 140,600 | — | — |
| 2016-05-27 | $16.96 | $17.79 | 125,200 | — | — |
| 2016-05-26 | $16.59 | $17.40 | 70,800 | — | — |
| 2016-05-25 | $16.67 | $17.48 | 133,500 | — | — |
| 2016-05-24 | $16.63 | $17.39 | 963,400 | — | — |
| 2016-05-23 | $16.27 | $17.01 | 121,800 | — | — |
| 2016-05-20 | $16.46 | $17.21 | 359,300 | — | — |
| 2016-05-19 | $16.12 | $16.85 | 98,000 | — | — |
| 2016-05-18 | $16.24 | $16.98 | 165,500 | — | — |
| 2016-05-17 | $15.98 | $16.71 | 303,900 | — | — |
| 2016-05-16 | $16.48 | $17.23 | 120,800 | — | — |
| 2016-05-13 | $16.29 | $17.03 | 176,600 | — | — |
| 2016-05-12 | $16.22 | $16.96 | 98,300 | — | — |
| 2016-05-11 | $16.30 | $17.04 | 85,800 | — | — |
| 2016-05-10 | $16.40 | $17.15 | 101,600 | — | — |
| 2016-05-09 | $16.33 | $17.07 | 154,500 | — | — |
| 2016-05-06 | $16.38 | $17.13 | 223,600 | — | — |
| 2016-05-05 | $16.08 | $16.81 | 133,800 | — | — |
| 2016-05-04 | $15.94 | $16.67 | 163,400 | — | — |
| 2016-05-03 | $16.01 | $16.74 | 514,800 | — | — |
| 2016-05-02 | $16.08 | $16.81 | 127,100 | — | — |
| 2016-04-29 | $15.81 | $16.53 | 575,000 | — | — |
| 2016-04-28 | $16.06 | $16.79 | 115,700 | — | — |
| 2016-04-27 | $16.06 | $16.79 | 157,000 | — | — |
| 2016-04-26 | $16.07 | $16.80 | 124,900 | — | — |
| 2016-04-25 | $15.92 | $16.64 | 151,400 | — | — |
| 2016-04-22 | $16.09 | $16.82 | 139,500 | — | — |
| 2016-04-21 | $15.85 | $16.57 | 108,900 | — | — |
| 2016-04-20 | $15.77 | $16.49 | 84,800 | — | — |
| 2016-04-19 | $15.66 | $16.37 | 72,400 | — | — |
| 2016-04-18 | $15.60 | $16.31 | 54,300 | — | — |
| 2016-04-15 | $15.54 | $16.25 | 61,400 | — | — |
| 2016-04-14 | $15.62 | $16.33 | 127,500 | — | — |
| 2016-04-13 | $15.45 | $16.15 | 194,100 | — | — |
| 2016-04-12 | $15.17 | $15.86 | 113,400 | — | — |
| 2016-04-11 | $15.15 | $15.84 | 89,500 | — | — |
| 2016-04-08 | $15.32 | $16.02 | 78,700 | — | — |
| 2016-04-07 | $15.31 | $16.01 | 579,400 | — | — |
| 2016-04-06 | $15.06 | $15.75 | 187,900 | — | — |
| 2016-04-05 | $14.97 | $15.65 | 162,800 | — | — |
| 2016-04-04 | $15.25 | $15.94 | 85,300 | — | — |
| 2016-04-01 | $15.52 | $16.23 | 92,000 | — | — |
| 2016-03-31 | $15.45 | $16.15 | 74,100 | — | — |
| 2016-03-30 | $15.44 | $16.14 | 78,400 | — | — |
| 2016-03-29 | $15.52 | $16.23 | 143,800 | — | — |
| 2016-03-28 | $15.19 | $15.88 | 65,700 | — | — |
| 2016-03-24 | $15.04 | $15.72 | 89,000 | — | — |
| 2016-03-23 | $15.06 | $15.75 | 80,900 | — | — |
| 2016-03-22 | $15.42 | $16.12 | 78,400 | — | — |
| 2016-03-21 | $15.40 | $16.10 | 67,600 | — | — |
| 2016-03-18 | $15.47 | $16.17 | 198,400 | — | — |
| 2016-03-17 | $15.32 | $16.02 | 130,300 | — | — |
| 2016-03-16 | $15.07 | $15.76 | 107,500 | — | — |
| 2016-03-15 | $14.70 | $15.37 | 73,000 | — | — |
| 2016-03-14 | $14.93 | $15.61 | 110,600 | — | — |
| 2016-03-11 | $14.99 | $15.67 | 91,800 | — | — |
| 2016-03-10 | $14.73 | $15.40 | 141,200 | — | — |
| 2016-03-09 | $14.73 | $15.40 | 66,300 | — | — |
| 2016-03-08 | $14.58 | $15.24 | 122,900 | — | — |
| 2016-03-07 | $15.01 | $15.69 | 119,700 | — | — |
| 2016-03-04 | $14.75 | $15.42 | 174,100 | — | — |
| 2016-03-03 | $14.88 | $15.56 | 157,000 | — | — |
| 2016-03-02 | $14.68 | $15.35 | 160,200 | — | — |
| 2016-03-01 | $14.81 | $15.48 | 179,300 | — | — |
| 2016-02-29 | $14.86 | $15.54 | 177,300 | — | — |
| 2016-02-26 | $14.77 | $15.44 | 131,600 | — | — |
| 2016-02-25 | $14.93 | $15.61 | 195,300 | — | — |
| 2016-02-24 | $14.54 | $15.20 | 146,700 | — | — |
| 2016-02-23 | $14.44 | $15.10 | 125,000 | — | — |
| 2016-02-22 | $14.40 | $15.00 | 203,400 | — | — |
| 2016-02-19 | $14.45 | $15.06 | 154,200 | — | — |
| 2016-02-18 | $14.17 | $14.76 | 166,200 | — | — |
| 2016-02-17 | $14.23 | $14.83 | 230,800 | — | — |
| 2016-02-16 | $13.91 | $14.49 | 297,400 | — | — |
| 2016-02-12 | $14.13 | $14.72 | 205,300 | — | — |
| 2016-02-11 | $14.15 | $14.74 | 301,600 | — | — |
| 2016-02-10 | $13.99 | $14.58 | 205,100 | — | — |
| 2016-02-09 | $13.81 | $14.39 | 285,700 | — | — |
| 2016-02-08 | $13.75 | $14.33 | 261,700 | — | — |
| 2016-02-05 | $14.01 | $14.60 | 229,100 | — | — |
| 2016-02-04 | $13.85 | $14.43 | 339,000 | — | — |
| 2016-02-03 | $13.99 | $14.58 | 406,000 | — | — |
| 2016-02-02 | $14.09 | $14.68 | 336,800 | — | — |
| 2016-02-01 | $14.42 | $15.02 | 775,000 | — | — |
| 2016-01-29 | $15.18 | $15.82 | 746,800 | — | — |
| 2016-01-28 | $15.72 | $16.38 | 93,600 | — | — |
| 2016-01-27 | $15.68 | $16.34 | 148,200 | — | — |
| 2016-01-26 | $16.03 | $16.70 | 145,700 | — | — |
| 2016-01-25 | $15.87 | $16.53 | 231,500 | — | — |
| 2016-01-22 | $16.21 | $16.89 | 649,300 | — | — |
| 2016-01-21 | $15.18 | $15.82 | 155,300 | — | — |
| 2016-01-20 | $15.25 | $15.89 | 336,000 | — | — |
| 2016-01-19 | $14.99 | $15.62 | 379,000 | — | — |
| 2016-01-15 | $15.51 | $16.16 | 435,900 | — | — |
| 2016-01-14 | $16.36 | $17.04 | 145,600 | — | — |
| 2016-01-13 | $16.22 | $16.90 | 236,700 | — | — |
| 2016-01-12 | $16.65 | $17.35 | 128,700 | — | — |
| 2016-01-11 | $16.69 | $17.39 | 169,200 | — | — |
| 2016-01-08 | $16.60 | $17.30 | 463,600 | — | — |
| 2016-01-07 | $16.90 | $17.61 | 191,800 | — | — |
| 2016-01-06 | $17.14 | $17.86 | 220,900 | — | — |
| 2016-01-05 | $17.26 | $17.98 | 103,300 | — | — |
| 2016-01-04 | $17.12 | $17.84 | 182,300 | — | — |