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
- 1993-11-03 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 | $25.18 | $26.75 | 106,700 | — | — |
| 2016-12-29 | $25.58 | $27.17 | 68,000 | — | — |
| 2016-12-28 | $25.72 | $27.32 | 90,100 | — | — |
| 2016-12-27 | $25.92 | $27.53 | 82,600 | — | — |
| 2016-12-23 | $25.75 | $27.35 | 61,900 | — | — |
| 2016-12-22 | $25.85 | $27.46 | 73,500 | — | — |
| 2016-12-21 | $26.33 | $27.97 | 108,100 | — | — |
| 2016-12-20 | $26.17 | $27.80 | 264,700 | — | — |
| 2016-12-19 | $26.15 | $27.78 | 318,200 | — | — |
| 2016-12-16 | $26.13 | $27.76 | 1,004,500 | — | — |
| 2016-12-15 | $25.29 | $26.86 | 341,500 | — | — |
| 2016-12-14 | $25.54 | $27.13 | 234,900 | — | — |
| 2016-12-13 | $26.00 | $27.62 | 339,500 | — | — |
| 2016-12-12 | $26.09 | $27.71 | 222,400 | — | — |
| 2016-12-09 | $25.99 | $27.61 | 231,300 | — | — |
| 2016-12-08 | $26.44 | $28.09 | 247,600 | — | — |
| 2016-12-07 | $25.78 | $27.38 | 246,400 | — | — |
| 2016-12-06 | $24.98 | $26.53 | 426,800 | — | — |
| 2016-12-05 | $23.70 | $25.18 | 153,800 | — | — |
| 2016-12-02 | $23.25 | $24.70 | 196,100 | — | — |
| 2016-12-01 | $23.25 | $24.70 | 235,700 | — | — |
| 2016-11-30 | $23.36 | $24.81 | 248,800 | — | — |
| 2016-11-29 | $23.50 | $24.96 | 256,000 | — | — |
| 2016-11-28 | $23.24 | $24.69 | 187,100 | — | — |
| 2016-11-25 | $23.23 | $24.68 | 80,700 | — | — |
| 2016-11-23 | $22.95 | $24.38 | 112,300 | — | — |
| 2016-11-22 | $22.85 | $24.27 | 164,600 | — | — |
| 2016-11-21 | $22.81 | $24.23 | 151,000 | — | — |
| 2016-11-18 | $22.93 | $24.36 | 215,600 | — | — |
| 2016-11-17 | $22.81 | $24.23 | 174,800 | — | — |
| 2016-11-16 | $22.23 | $23.61 | 121,800 | — | — |
| 2016-11-15 | $22.25 | $23.63 | 120,500 | — | — |
| 2016-11-14 | $22.32 | $23.71 | 200,100 | — | — |
| 2016-11-11 | $21.80 | $23.16 | 198,200 | — | — |
| 2016-11-10 | $21.38 | $22.71 | 461,300 | — | — |
| 2016-11-09 | $21.06 | $22.37 | 457,000 | — | — |
| 2016-11-08 | $21.34 | $22.67 | 100,700 | — | — |
| 2016-11-07 | $21.51 | $22.85 | 185,600 | — | — |
| 2016-11-04 | $21.40 | $22.73 | 373,200 | — | — |
| 2016-11-03 | $20.71 | $22.00 | 159,200 | — | — |
| 2016-11-02 | $20.80 | $22.09 | 321,200 | — | — |
| 2016-11-01 | $21.08 | $22.39 | 212,700 | — | — |
| 2016-10-31 | $21.51 | $22.85 | 192,300 | — | — |
| 2016-10-28 | $21.35 | $22.68 | 183,200 | — | — |
| 2016-10-27 | $21.29 | $22.62 | 511,400 | — | — |
| 2016-10-26 | $22.11 | $23.49 | 238,900 | — | — |
| 2016-10-25 | $21.92 | $23.28 | 443,400 | — | — |
| 2016-10-24 | $23.30 | $24.75 | 148,700 | — | — |
| 2016-10-21 | $23.14 | $24.58 | 73,800 | — | — |
| 2016-10-20 | $23.40 | $24.86 | 169,600 | — | — |
| 2016-10-19 | $23.68 | $25.15 | 171,800 | — | — |
| 2016-10-18 | $23.51 | $24.97 | 169,200 | — | — |
| 2016-10-17 | $23.38 | $24.84 | 71,500 | — | — |
| 2016-10-14 | $23.30 | $24.75 | 146,300 | — | — |
| 2016-10-13 | $23.19 | $24.63 | 144,500 | — | — |
| 2016-10-12 | $23.55 | $25.02 | 157,400 | — | — |
| 2016-10-11 | $23.40 | $24.86 | 98,100 | — | — |
| 2016-10-10 | $23.59 | $25.06 | 107,000 | — | — |
| 2016-10-07 | $23.34 | $24.79 | 243,200 | — | — |
| 2016-10-06 | $23.66 | $25.13 | 235,300 | — | — |
| 2016-10-05 | $23.76 | $25.24 | 194,700 | — | — |
| 2016-10-04 | $23.51 | $24.97 | 105,500 | — | — |
| 2016-10-03 | $23.54 | $25.01 | 150,000 | — | — |
| 2016-09-30 | $23.57 | $25.04 | 118,300 | — | — |
| 2016-09-29 | $23.04 | $24.47 | 80,800 | — | — |
| 2016-09-28 | $23.28 | $24.73 | 58,400 | — | — |
| 2016-09-27 | $22.99 | $24.42 | 101,200 | — | — |
| 2016-09-26 | $22.92 | $24.35 | 175,600 | — | — |
| 2016-09-23 | $23.06 | $24.50 | 336,100 | — | — |
| 2016-09-22 | $23.09 | $24.53 | 128,100 | — | — |
| 2016-09-21 | $22.44 | $23.84 | 80,700 | — | — |
| 2016-09-20 | $22.31 | $23.70 | 108,600 | — | — |
| 2016-09-19 | $22.77 | $24.19 | 116,000 | — | — |
| 2016-09-16 | $22.51 | $23.91 | 394,900 | — | — |
| 2016-09-15 | $22.69 | $24.10 | 131,700 | — | — |
| 2016-09-14 | $22.46 | $23.86 | 172,300 | — | — |
| 2016-09-13 | $22.72 | $24.13 | 129,900 | — | — |
| 2016-09-12 | $23.13 | $24.57 | 153,500 | — | — |
| 2016-09-09 | $22.69 | $24.10 | 135,900 | — | — |
| 2016-09-08 | $23.68 | $25.15 | 104,100 | — | — |
| 2016-09-07 | $23.64 | $25.11 | 190,600 | — | — |
| 2016-09-06 | $23.21 | $24.65 | 131,600 | — | — |
| 2016-09-02 | $23.25 | $24.70 | 159,000 | — | — |
| 2016-09-01 | $23.10 | $24.54 | 155,700 | — | — |
| 2016-08-31 | $23.14 | $24.58 | 77,200 | — | — |
| 2016-08-30 | $23.33 | $24.78 | 148,800 | — | — |
| 2016-08-29 | $23.10 | $24.54 | 96,300 | — | — |
| 2016-08-26 | $23.18 | $24.62 | 229,900 | — | — |
| 2016-08-25 | $23.28 | $24.73 | 106,300 | — | — |
| 2016-08-24 | $23.25 | $24.70 | 211,200 | — | — |
| 2016-08-23 | $23.47 | $24.93 | 254,600 | — | — |
| 2016-08-22 | $22.92 | $24.35 | 78,000 | — | — |
| 2016-08-19 | $22.81 | $24.23 | 68,500 | — | — |
| 2016-08-18 | $23.00 | $24.43 | 98,100 | — | — |
| 2016-08-17 | $22.81 | $24.23 | 90,700 | — | — |
| 2016-08-16 | $22.79 | $24.21 | 85,200 | — | — |
| 2016-08-15 | $22.79 | $24.21 | 91,200 | — | — |
| 2016-08-12 | $22.45 | $23.85 | 94,200 | — | — |
| 2016-08-11 | $22.76 | $24.18 | 122,800 | — | — |
| 2016-08-10 | $22.47 | $23.87 | 90,800 | — | — |
| 2016-08-09 | $22.57 | $23.97 | 65,500 | — | — |
| 2016-08-08 | $22.52 | $23.92 | 72,700 | — | — |
| 2016-08-05 | $22.55 | $23.95 | 83,200 | — | — |
| 2016-08-04 | $22.33 | $23.72 | 91,800 | — | — |
| 2016-08-03 | $22.53 | $23.93 | 126,700 | — | — |
| 2016-08-02 | $22.13 | $23.51 | 141,900 | — | — |
| 2016-08-01 | $22.63 | $24.04 | 149,800 | — | — |
| 2016-07-29 | $22.55 | $23.95 | 269,800 | — | — |
| 2016-07-28 | $23.01 | $24.44 | 388,700 | — | — |
| 2016-07-27 | $22.25 | $23.63 | 734,700 | — | — |
| 2016-07-26 | $20.72 | $22.01 | 168,400 | — | — |
| 2016-07-25 | $20.57 | $21.85 | 109,200 | — | — |
| 2016-07-22 | $20.62 | $21.90 | 165,400 | — | — |
| 2016-07-21 | $20.84 | $22.14 | 174,200 | — | — |
| 2016-07-20 | $20.71 | $22.00 | 112,000 | — | — |
| 2016-07-19 | $20.23 | $21.49 | 95,200 | — | — |
| 2016-07-18 | $20.23 | $21.49 | 110,200 | — | — |
| 2016-07-15 | $20.27 | $21.53 | 65,200 | — | — |
| 2016-07-14 | $20.21 | $21.47 | 61,100 | — | — |
| 2016-07-13 | $20.31 | $21.57 | 90,600 | — | — |
| 2016-07-12 | $20.34 | $21.61 | 155,000 | — | — |
| 2016-07-11 | $20.09 | $21.34 | 138,200 | — | — |
| 2016-07-08 | $19.77 | $21.00 | 141,800 | — | — |
| 2016-07-07 | $19.09 | $20.28 | 120,800 | — | — |
| 2016-07-06 | $19.17 | $20.36 | 95,300 | — | — |
| 2016-07-05 | $18.85 | $20.02 | 165,700 | — | — |
| 2016-07-01 | $18.85 | $20.02 | 111,900 | — | — |
| 2016-06-30 | $18.83 | $20.00 | 103,900 | — | — |
| 2016-06-29 | $18.75 | $19.92 | 184,600 | — | — |
| 2016-06-28 | $18.08 | $19.21 | 177,600 | — | — |
| 2016-06-27 | $17.26 | $18.33 | 261,400 | — | — |
| 2016-06-24 | $17.90 | $19.01 | 312,300 | — | — |
| 2016-06-23 | $18.23 | $19.36 | 118,000 | — | — |
| 2016-06-22 | $17.92 | $19.04 | 112,700 | — | — |
| 2016-06-21 | $18.23 | $19.36 | 173,200 | — | — |
| 2016-06-20 | $18.27 | $19.41 | 166,000 | — | — |
| 2016-06-17 | $18.36 | $19.50 | 317,800 | — | — |
| 2016-06-16 | $18.26 | $19.40 | 125,600 | — | — |
| 2016-06-15 | $18.15 | $19.28 | 137,500 | — | — |
| 2016-06-14 | $18.15 | $19.28 | 234,600 | — | — |
| 2016-06-13 | $18.03 | $19.15 | 246,000 | — | — |
| 2016-06-10 | $18.72 | $19.89 | 116,000 | — | — |
| 2016-06-09 | $19.46 | $20.67 | 73,800 | — | — |
| 2016-06-08 | $19.56 | $20.78 | 181,100 | — | — |
| 2016-06-07 | $19.49 | $20.70 | 137,300 | — | — |
| 2016-06-06 | $19.10 | $20.29 | 119,600 | — | — |
| 2016-06-03 | $18.94 | $20.12 | 73,300 | — | — |
| 2016-06-02 | $18.95 | $20.13 | 80,500 | — | — |
| 2016-06-01 | $18.85 | $20.02 | 137,000 | — | — |
| 2016-05-31 | $18.88 | $20.06 | 110,800 | — | — |
| 2016-05-27 | $18.94 | $20.12 | 87,600 | — | — |
| 2016-05-26 | $18.90 | $20.08 | 156,700 | — | — |
| 2016-05-25 | $19.00 | $20.18 | 171,600 | — | — |
| 2016-05-24 | $19.12 | $20.31 | 228,500 | — | — |
| 2016-05-23 | $18.19 | $19.32 | 97,800 | — | — |
| 2016-05-20 | $18.40 | $19.55 | 91,500 | — | — |
| 2016-05-19 | $18.02 | $19.14 | 153,300 | — | — |
| 2016-05-18 | $17.87 | $18.98 | 106,600 | — | — |
| 2016-05-17 | $17.98 | $19.10 | 134,100 | — | — |
| 2016-05-16 | $18.20 | $19.33 | 98,700 | — | — |
| 2016-05-13 | $18.03 | $19.15 | 93,600 | — | — |
| 2016-05-12 | $18.06 | $19.18 | 118,600 | — | — |
| 2016-05-11 | $18.33 | $19.47 | 133,100 | — | — |
| 2016-05-10 | $18.55 | $19.70 | 95,200 | — | — |
| 2016-05-09 | $18.60 | $19.76 | 142,900 | — | — |
| 2016-05-06 | $18.44 | $19.59 | 188,400 | — | — |
| 2016-05-05 | $18.43 | $19.58 | 153,400 | — | — |
| 2016-05-04 | $18.81 | $19.98 | 174,100 | — | — |
| 2016-05-03 | $19.45 | $20.66 | 326,500 | — | — |
| 2016-05-02 | $20.36 | $21.63 | 210,100 | — | — |
| 2016-04-29 | $20.10 | $21.35 | 223,900 | — | — |
| 2016-04-28 | $19.59 | $20.81 | 513,400 | — | — |
| 2016-04-27 | $20.09 | $21.34 | 191,800 | — | — |
| 2016-04-26 | $20.10 | $21.35 | 134,600 | — | — |
| 2016-04-25 | $19.84 | $21.07 | 174,000 | — | — |
| 2016-04-22 | $20.05 | $21.30 | 123,400 | — | — |
| 2016-04-21 | $19.98 | $21.22 | 88,600 | — | — |
| 2016-04-20 | $20.00 | $21.24 | 109,800 | — | — |
| 2016-04-19 | $20.01 | $21.26 | 202,900 | — | — |
| 2016-04-18 | $20.08 | $21.33 | 117,100 | — | — |
| 2016-04-15 | $19.77 | $21.00 | 88,500 | — | — |
| 2016-04-14 | $19.65 | $20.87 | 100,300 | — | — |
| 2016-04-13 | $19.88 | $21.12 | 207,400 | — | — |
| 2016-04-12 | $19.14 | $20.33 | 90,300 | — | — |
| 2016-04-11 | $18.80 | $19.97 | 105,600 | — | — |
| 2016-04-08 | $18.78 | $19.95 | 146,100 | — | — |
| 2016-04-07 | $18.85 | $20.02 | 288,500 | — | — |
| 2016-04-06 | $18.85 | $20.02 | 176,900 | — | — |
| 2016-04-05 | $18.13 | $19.26 | 127,900 | — | — |
| 2016-04-04 | $18.16 | $19.29 | 157,000 | — | — |
| 2016-04-01 | $18.20 | $19.33 | 111,100 | — | — |
| 2016-03-31 | $18.65 | $19.81 | 304,000 | — | — |
| 2016-03-30 | $18.25 | $19.39 | 66,200 | — | — |
| 2016-03-29 | $18.59 | $19.75 | 155,200 | — | — |
| 2016-03-28 | $18.04 | $19.16 | 57,600 | — | — |
| 2016-03-24 | $17.92 | $19.04 | 84,700 | — | — |
| 2016-03-23 | $17.76 | $18.87 | 122,500 | — | — |
| 2016-03-22 | $18.34 | $19.48 | 101,800 | — | — |
| 2016-03-21 | $18.51 | $19.66 | 236,600 | — | — |
| 2016-03-18 | $18.91 | $20.09 | 471,200 | — | — |
| 2016-03-17 | $18.56 | $19.72 | 103,100 | — | — |
| 2016-03-16 | $18.18 | $19.31 | 125,000 | — | — |
| 2016-03-15 | $17.70 | $18.80 | 147,700 | — | — |
| 2016-03-14 | $18.37 | $19.51 | 87,900 | — | — |
| 2016-03-11 | $18.64 | $19.80 | 103,600 | — | — |
| 2016-03-10 | $18.04 | $19.16 | 100,900 | — | — |
| 2016-03-09 | $18.42 | $19.57 | 80,200 | — | — |
| 2016-03-08 | $18.25 | $19.39 | 103,200 | — | — |
| 2016-03-07 | $18.94 | $20.12 | 140,700 | — | — |
| 2016-03-04 | $18.51 | $19.66 | 193,600 | — | — |
| 2016-03-03 | $18.77 | $19.94 | 149,300 | — | — |
| 2016-03-02 | $18.47 | $19.62 | 155,600 | — | — |
| 2016-03-01 | $18.23 | $19.36 | 153,000 | — | — |
| 2016-02-29 | $17.57 | $18.66 | 190,600 | — | — |
| 2016-02-26 | $17.49 | $18.58 | 153,000 | — | — |
| 2016-02-25 | $17.34 | $18.42 | 117,800 | — | — |
| 2016-02-24 | $17.09 | $18.15 | 164,700 | — | — |
| 2016-02-23 | $16.88 | $17.93 | 85,200 | — | — |
| 2016-02-22 | $16.86 | $17.91 | 127,700 | — | — |
| 2016-02-19 | $16.67 | $17.71 | 124,200 | — | — |
| 2016-02-18 | $16.77 | $17.81 | 190,800 | — | — |
| 2016-02-17 | $16.70 | $17.74 | 165,300 | — | — |
| 2016-02-16 | $16.85 | $17.90 | 264,600 | — | — |
| 2016-02-12 | $16.20 | $17.21 | 166,100 | — | — |
| 2016-02-11 | $15.71 | $16.69 | 282,700 | — | — |
| 2016-02-10 | $16.39 | $17.41 | 229,900 | — | — |
| 2016-02-09 | $16.22 | $17.23 | 213,500 | — | — |
| 2016-02-08 | $16.29 | $17.30 | 464,800 | — | — |
| 2016-02-05 | $16.94 | $17.99 | 412,900 | — | — |
| 2016-02-04 | $16.99 | $18.05 | 499,700 | — | — |
| 2016-02-03 | $17.04 | $18.10 | 227,300 | — | — |
| 2016-02-02 | $17.17 | $18.24 | 202,200 | — | — |
| 2016-02-01 | $17.62 | $18.72 | 129,600 | — | — |
| 2016-01-29 | $17.92 | $19.04 | 298,500 | — | — |
| 2016-01-28 | $17.61 | $18.71 | 214,900 | — | — |
| 2016-01-27 | $17.63 | $18.73 | 211,400 | — | — |
| 2016-01-26 | $18.36 | $19.50 | 193,900 | — | — |
| 2016-01-25 | $17.92 | $19.04 | 160,100 | — | — |
| 2016-01-22 | $18.26 | $19.40 | 355,000 | — | — |
| 2016-01-21 | $17.69 | $18.79 | 243,500 | — | — |
| 2016-01-20 | $17.72 | $18.82 | 326,700 | — | — |
| 2016-01-19 | $17.83 | $18.94 | 179,400 | — | — |
| 2016-01-15 | $18.33 | $19.47 | 148,500 | — | — |
| 2016-01-14 | $18.56 | $19.72 | 202,000 | — | — |
| 2016-01-13 | $18.84 | $20.01 | 249,500 | — | — |
| 2016-01-12 | $19.29 | $20.49 | 121,800 | — | — |
| 2016-01-11 | $19.26 | $20.46 | 161,700 | — | — |
| 2016-01-08 | $18.92 | $20.10 | 223,800 | — | — |
| 2016-01-07 | $19.57 | $20.79 | 238,000 | — | — |
| 2016-01-06 | $20.50 | $21.78 | 219,900 | — | — |
| 2016-01-05 | $20.77 | $22.06 | 428,100 | — | — |
| 2016-01-04 | $21.01 | $22.32 | 288,100 | — | — |