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
- 1994-08-02 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 | $26.45 | $32.20 | 22,300 | — | — |
| 2016-12-29 | $26.90 | $32.74 | 6,200 | — | — |
| 2016-12-28 | $27.20 | $33.11 | 8,800 | — | — |
| 2016-12-27 | $27.25 | $33.17 | 11,500 | — | — |
| 2016-12-23 | $27.25 | $33.17 | 10,800 | — | — |
| 2016-12-22 | $27.00 | $32.86 | 11,300 | — | — |
| 2016-12-21 | $27.30 | $33.23 | 9,800 | — | — |
| 2016-12-20 | $27.50 | $33.47 | 24,600 | — | — |
| 2016-12-19 | $27.30 | $33.23 | 28,500 | — | — |
| 2016-12-16 | $27.35 | $33.29 | 62,800 | — | — |
| 2016-12-15 | $27.30 | $33.23 | 34,700 | — | — |
| 2016-12-14 | $27.15 | $33.05 | 11,400 | — | — |
| 2016-12-13 | $27.65 | $33.66 | 18,700 | — | — |
| 2016-12-12 | $27.70 | $33.72 | 21,500 | — | — |
| 2016-12-09 | $27.40 | $33.35 | 20,700 | — | — |
| 2016-12-08 | $27.30 | $33.23 | 35,500 | — | — |
| 2016-12-07 | $26.85 | $32.68 | 17,400 | — | — |
| 2016-12-06 | $26.30 | $32.01 | 23,800 | — | — |
| 2016-12-05 | $26.50 | $32.26 | 26,100 | — | — |
| 2016-12-02 | $25.35 | $30.86 | 10,000 | — | — |
| 2016-12-01 | $25.40 | $30.92 | 25,100 | — | — |
| 2016-11-30 | $25.50 | $30.83 | 24,200 | — | — |
| 2016-11-29 | $25.35 | $30.65 | 32,100 | — | — |
| 2016-11-28 | $25.95 | $31.38 | 40,200 | — | — |
| 2016-11-25 | $26.15 | $31.62 | 11,800 | — | — |
| 2016-11-23 | $26.10 | $31.56 | 27,300 | — | — |
| 2016-11-22 | $26.05 | $31.50 | 42,700 | — | — |
| 2016-11-21 | $25.75 | $31.13 | 96,500 | — | — |
| 2016-11-18 | $25.40 | $30.71 | 107,900 | — | — |
| 2016-11-17 | $25.35 | $30.65 | 13,200 | — | — |
| 2016-11-16 | $25.00 | $30.23 | 26,400 | — | — |
| 2016-11-15 | $24.75 | $29.93 | 15,900 | — | — |
| 2016-11-14 | $25.20 | $30.47 | 67,900 | — | — |
| 2016-11-11 | $25.70 | $31.07 | 61,000 | — | — |
| 2016-11-10 | $23.85 | $28.84 | 74,000 | — | — |
| 2016-11-09 | $23.10 | $27.93 | 28,200 | — | — |
| 2016-11-08 | $21.85 | $26.42 | 19,100 | — | — |
| 2016-11-07 | $22.15 | $26.78 | 16,400 | — | — |
| 2016-11-04 | $21.65 | $26.18 | 19,600 | — | — |
| 2016-11-03 | $21.65 | $26.18 | 19,200 | — | — |
| 2016-11-02 | $21.55 | $26.06 | 15,100 | — | — |
| 2016-11-01 | $21.60 | $26.12 | 18,100 | — | — |
| 2016-10-31 | $21.95 | $26.54 | 16,800 | — | — |
| 2016-10-28 | $21.95 | $26.54 | 12,700 | — | — |
| 2016-10-27 | $21.85 | $26.42 | 13,400 | — | — |
| 2016-10-26 | $21.95 | $26.54 | 11,200 | — | — |
| 2016-10-25 | $22.10 | $26.72 | 10,600 | — | — |
| 2016-10-24 | $22.15 | $26.78 | 8,500 | — | — |
| 2016-10-21 | $22.20 | $26.84 | 8,600 | — | — |
| 2016-10-20 | $22.25 | $26.90 | 8,500 | — | — |
| 2016-10-19 | $22.20 | $26.84 | 9,300 | — | — |
| 2016-10-18 | $21.90 | $26.48 | 10,400 | — | — |
| 2016-10-17 | $21.75 | $26.30 | 9,200 | — | — |
| 2016-10-14 | $21.63 | $26.15 | 22,800 | — | — |
| 2016-10-13 | $21.70 | $26.24 | 15,900 | — | — |
| 2016-10-12 | $21.89 | $26.47 | 13,700 | — | — |
| 2016-10-11 | $21.80 | $26.36 | 12,400 | — | — |
| 2016-10-10 | $22.09 | $26.71 | 9,000 | — | — |
| 2016-10-07 | $21.94 | $26.53 | 14,100 | — | — |
| 2016-10-06 | $22.10 | $26.72 | 4,600 | — | — |
| 2016-10-05 | $22.29 | $26.95 | 6,700 | — | — |
| 2016-10-04 | $22.23 | $26.88 | 10,500 | — | — |
| 2016-10-03 | $22.18 | $26.82 | 14,300 | — | — |
| 2016-09-30 | $22.79 | $27.56 | 21,700 | — | — |
| 2016-09-29 | $22.67 | $27.41 | 16,000 | — | — |
| 2016-09-28 | $22.73 | $27.48 | 10,700 | — | — |
| 2016-09-27 | $22.42 | $27.11 | 21,600 | — | — |
| 2016-09-26 | $22.49 | $27.19 | 14,700 | — | — |
| 2016-09-23 | $22.65 | $27.39 | 10,600 | — | — |
| 2016-09-22 | $22.71 | $27.46 | 12,300 | — | — |
| 2016-09-21 | $22.25 | $26.90 | 13,400 | — | — |
| 2016-09-20 | $21.85 | $26.42 | 41,600 | — | — |
| 2016-09-19 | $21.83 | $26.39 | 19,000 | — | — |
| 2016-09-16 | $21.93 | $26.52 | 58,700 | — | — |
| 2016-09-15 | $21.22 | $25.66 | 7,700 | — | — |
| 2016-09-14 | $21.08 | $25.49 | 17,700 | — | — |
| 2016-09-13 | $21.05 | $25.45 | 15,500 | — | — |
| 2016-09-12 | $21.45 | $25.94 | 9,300 | — | — |
| 2016-09-09 | $21.48 | $25.97 | 14,200 | — | — |
| 2016-09-08 | $21.99 | $26.59 | 16,600 | — | — |
| 2016-09-07 | $22.11 | $26.53 | 13,100 | — | — |
| 2016-09-06 | $22.04 | $26.44 | 8,200 | — | — |
| 2016-09-02 | $22.09 | $26.50 | 14,700 | — | — |
| 2016-09-01 | $22.00 | $26.40 | 7,600 | — | — |
| 2016-08-31 | $22.11 | $26.53 | 28,900 | — | — |
| 2016-08-30 | $22.05 | $26.46 | 13,500 | — | — |
| 2016-08-29 | $22.05 | $26.46 | 14,400 | — | — |
| 2016-08-26 | $21.85 | $26.22 | 31,400 | — | — |
| 2016-08-25 | $21.99 | $26.38 | 10,900 | — | — |
| 2016-08-24 | $21.50 | $25.80 | 9,500 | — | — |
| 2016-08-23 | $21.38 | $25.65 | 9,900 | — | — |
| 2016-08-22 | $21.38 | $25.65 | 9,000 | — | — |
| 2016-08-19 | $21.47 | $25.76 | 18,400 | — | — |
| 2016-08-18 | $21.09 | $25.30 | 4,300 | — | — |
| 2016-08-17 | $20.90 | $25.08 | 20,300 | — | — |
| 2016-08-16 | $21.00 | $25.20 | 12,000 | — | — |
| 2016-08-15 | $21.04 | $25.24 | 31,600 | — | — |
| 2016-08-12 | $20.77 | $24.92 | 35,200 | — | — |
| 2016-08-11 | $21.03 | $25.23 | 12,200 | — | — |
| 2016-08-10 | $20.64 | $24.76 | 9,400 | — | — |
| 2016-08-09 | $21.38 | $25.65 | 7,600 | — | — |
| 2016-08-08 | $21.91 | $26.29 | 7,100 | — | — |
| 2016-08-05 | $22.01 | $26.41 | 19,800 | — | — |
| 2016-08-04 | $21.73 | $26.07 | 8,500 | — | — |
| 2016-08-03 | $21.71 | $26.05 | 26,200 | — | — |
| 2016-08-02 | $21.56 | $25.87 | 15,000 | — | — |
| 2016-08-01 | $21.47 | $25.76 | 11,300 | — | — |
| 2016-07-29 | $21.46 | $25.75 | 12,300 | — | — |
| 2016-07-28 | $21.59 | $25.90 | 45,000 | — | — |
| 2016-07-27 | $21.94 | $26.32 | 49,600 | — | — |
| 2016-07-26 | $21.53 | $25.83 | 29,600 | — | — |
| 2016-07-25 | $21.08 | $25.29 | 20,600 | — | — |
| 2016-07-22 | $21.96 | $26.35 | 35,400 | — | — |
| 2016-07-21 | $21.73 | $26.07 | 11,800 | — | — |
| 2016-07-20 | $21.49 | $25.78 | 9,800 | — | — |
| 2016-07-19 | $21.12 | $25.34 | 12,600 | — | — |
| 2016-07-18 | $21.23 | $25.47 | 22,400 | — | — |
| 2016-07-15 | $21.61 | $25.93 | 17,300 | — | — |
| 2016-07-14 | $21.57 | $25.88 | 12,100 | — | — |
| 2016-07-13 | $22.18 | $26.61 | 13,900 | — | — |
| 2016-07-12 | $22.61 | $27.13 | 24,300 | — | — |
| 2016-07-11 | $21.71 | $26.05 | 16,100 | — | — |
| 2016-07-08 | $21.29 | $25.54 | 33,000 | — | — |
| 2016-07-07 | $20.58 | $24.69 | 7,100 | — | — |
| 2016-07-06 | $20.53 | $24.63 | 11,600 | — | — |
| 2016-07-05 | $20.38 | $24.45 | 9,800 | — | — |
| 2016-07-01 | $20.66 | $24.79 | 7,800 | — | — |
| 2016-06-30 | $20.59 | $24.70 | 14,900 | — | — |
| 2016-06-29 | $20.36 | $24.43 | 17,800 | — | — |
| 2016-06-28 | $20.21 | $24.25 | 30,700 | — | — |
| 2016-06-27 | $20.03 | $24.03 | 31,200 | — | — |
| 2016-06-24 | $20.82 | $24.98 | 56,700 | — | — |
| 2016-06-23 | $22.71 | $27.25 | 20,100 | — | — |
| 2016-06-22 | $22.27 | $26.72 | 17,200 | — | — |
| 2016-06-21 | $22.40 | $26.88 | 16,100 | — | — |
| 2016-06-20 | $22.42 | $26.90 | 32,500 | — | — |
| 2016-06-17 | $22.05 | $26.46 | 60,800 | — | — |
| 2016-06-16 | $22.22 | $26.66 | 23,200 | — | — |
| 2016-06-15 | $22.00 | $26.40 | 25,900 | — | — |
| 2016-06-14 | $21.97 | $26.36 | 25,400 | — | — |
| 2016-06-13 | $21.94 | $26.32 | 28,100 | — | — |
| 2016-06-10 | $22.00 | $26.40 | 19,500 | — | — |
| 2016-06-09 | $22.05 | $26.46 | 30,200 | — | — |
| 2016-06-08 | $22.07 | $26.28 | 22,200 | — | — |
| 2016-06-07 | $21.88 | $26.05 | 21,300 | — | — |
| 2016-06-06 | $21.73 | $25.87 | 16,000 | — | — |
| 2016-06-03 | $21.52 | $25.62 | 15,200 | — | — |
| 2016-06-02 | $21.76 | $25.91 | 22,200 | — | — |
| 2016-06-01 | $21.65 | $25.78 | 29,300 | — | — |
| 2016-05-31 | $21.36 | $25.43 | 28,300 | — | — |
| 2016-05-27 | $21.07 | $25.08 | 22,900 | — | — |
| 2016-05-26 | $21.03 | $25.04 | 25,000 | — | — |
| 2016-05-25 | $20.88 | $24.86 | 18,800 | — | — |
| 2016-05-24 | $20.69 | $24.63 | 27,000 | — | — |
| 2016-05-23 | $20.20 | $24.05 | 54,700 | — | — |
| 2016-05-20 | $20.38 | $24.26 | 22,400 | — | — |
| 2016-05-19 | $20.19 | $24.04 | 18,100 | — | — |
| 2016-05-18 | $20.34 | $24.22 | 12,800 | — | — |
| 2016-05-17 | $20.15 | $23.99 | 33,400 | — | — |
| 2016-05-16 | $20.20 | $24.05 | 16,300 | — | — |
| 2016-05-13 | $19.84 | $23.62 | 11,100 | — | — |
| 2016-05-12 | $20.03 | $23.85 | 13,200 | — | — |
| 2016-05-11 | $20.42 | $24.31 | 13,700 | — | — |
| 2016-05-10 | $20.57 | $24.49 | 19,900 | — | — |
| 2016-05-09 | $20.51 | $24.42 | 11,900 | — | — |
| 2016-05-06 | $20.40 | $24.29 | 41,500 | — | — |
| 2016-05-05 | $20.70 | $24.64 | 61,400 | — | — |
| 2016-05-04 | $20.48 | $24.38 | 26,300 | — | — |
| 2016-05-03 | $20.94 | $24.93 | 22,800 | — | — |
| 2016-05-02 | $21.39 | $25.47 | 22,700 | — | — |
| 2016-04-29 | $21.26 | $25.31 | 12,000 | — | — |
| 2016-04-28 | $21.46 | $25.55 | 18,600 | — | — |
| 2016-04-27 | $21.57 | $25.68 | 12,800 | — | — |
| 2016-04-26 | $21.67 | $25.80 | 27,800 | — | — |
| 2016-04-25 | $21.52 | $25.62 | 15,300 | — | — |
| 2016-04-22 | $21.86 | $26.03 | 26,500 | — | — |
| 2016-04-21 | $21.68 | $25.81 | 14,900 | — | — |
| 2016-04-20 | $21.88 | $26.05 | 19,300 | — | — |
| 2016-04-19 | $21.97 | $26.16 | 31,600 | — | — |
| 2016-04-18 | $21.74 | $25.88 | 57,000 | — | — |
| 2016-04-15 | $21.63 | $25.75 | 60,000 | — | — |
| 2016-04-14 | $21.22 | $25.26 | 29,900 | — | — |
| 2016-04-13 | $21.03 | $25.04 | 35,900 | — | — |
| 2016-04-12 | $20.07 | $23.89 | 18,300 | — | — |
| 2016-04-11 | $19.89 | $23.68 | 17,600 | — | — |
| 2016-04-08 | $19.91 | $23.70 | 29,400 | — | — |
| 2016-04-07 | $20.18 | $24.03 | 12,300 | — | — |
| 2016-04-06 | $20.38 | $24.26 | 12,000 | — | — |
| 2016-04-05 | $20.34 | $24.22 | 14,800 | — | — |
| 2016-04-04 | $20.27 | $24.13 | 14,100 | — | — |
| 2016-04-01 | $20.72 | $24.67 | 17,600 | — | — |
| 2016-03-31 | $20.28 | $24.14 | 127,400 | — | — |
| 2016-03-30 | $19.88 | $23.67 | 47,800 | — | — |
| 2016-03-29 | $19.90 | $23.69 | 28,000 | — | — |
| 2016-03-28 | $19.57 | $23.30 | 13,900 | — | — |
| 2016-03-24 | $19.60 | $23.33 | 18,500 | — | — |
| 2016-03-23 | $19.28 | $22.95 | 14,400 | — | — |
| 2016-03-22 | $19.88 | $23.67 | 20,500 | — | — |
| 2016-03-21 | $19.88 | $23.67 | 20,000 | — | — |
| 2016-03-18 | $19.90 | $23.69 | 49,100 | — | — |
| 2016-03-17 | $19.81 | $23.58 | 29,800 | — | — |
| 2016-03-16 | $19.87 | $23.45 | 27,400 | — | — |
| 2016-03-15 | $19.41 | $22.91 | 19,800 | — | — |
| 2016-03-14 | $19.62 | $23.16 | 12,600 | — | — |
| 2016-03-11 | $19.88 | $23.47 | 11,200 | — | — |
| 2016-03-10 | $19.32 | $22.80 | 31,800 | — | — |
| 2016-03-09 | $19.95 | $23.55 | 25,900 | — | — |
| 2016-03-08 | $19.50 | $23.02 | 19,800 | — | — |
| 2016-03-07 | $19.42 | $22.92 | 46,200 | — | — |
| 2016-03-04 | $19.10 | $22.55 | 85,500 | — | — |
| 2016-03-03 | $19.56 | $23.09 | 30,400 | — | — |
| 2016-03-02 | $19.50 | $23.02 | 33,400 | — | — |
| 2016-03-01 | $19.49 | $23.01 | 27,900 | — | — |
| 2016-02-29 | $19.36 | $22.85 | 49,600 | — | — |
| 2016-02-26 | $19.27 | $22.75 | 23,700 | — | — |
| 2016-02-25 | $19.37 | $22.86 | 7,500 | — | — |
| 2016-02-24 | $19.34 | $22.83 | 19,000 | — | — |
| 2016-02-23 | $19.67 | $23.22 | 40,000 | — | — |
| 2016-02-22 | $19.84 | $23.42 | 27,100 | — | — |
| 2016-02-19 | $19.69 | $23.24 | 21,300 | — | — |
| 2016-02-18 | $19.65 | $23.19 | 16,000 | — | — |
| 2016-02-17 | $20.08 | $23.70 | 49,700 | — | — |
| 2016-02-16 | $19.85 | $23.43 | 25,400 | — | — |
| 2016-02-12 | $19.85 | $23.43 | 26,900 | — | — |
| 2016-02-11 | $19.95 | $23.55 | 29,800 | — | — |
| 2016-02-10 | $20.34 | $24.01 | 29,000 | — | — |
| 2016-02-09 | $20.24 | $23.89 | 20,200 | — | — |
| 2016-02-08 | $20.49 | $24.19 | 30,700 | — | — |
| 2016-02-05 | $20.15 | $23.78 | 46,800 | — | — |
| 2016-02-04 | $20.29 | $23.95 | 22,100 | — | — |
| 2016-02-03 | $20.13 | $23.76 | 17,500 | — | — |
| 2016-02-02 | $20.63 | $24.35 | 25,100 | — | — |
| 2016-02-01 | $21.21 | $25.04 | 32,500 | — | — |
| 2016-01-29 | $21.49 | $25.37 | 61,900 | — | — |
| 2016-01-28 | $20.63 | $24.35 | 9,500 | — | — |
| 2016-01-27 | $20.44 | $24.13 | 20,400 | — | — |
| 2016-01-26 | $20.94 | $24.72 | 32,500 | — | — |
| 2016-01-25 | $21.11 | $24.92 | 51,000 | — | — |
| 2016-01-22 | $21.15 | $24.96 | 37,100 | — | — |
| 2016-01-21 | $20.62 | $24.34 | 20,200 | — | — |
| 2016-01-20 | $20.69 | $24.42 | 42,500 | — | — |
| 2016-01-19 | $20.20 | $23.84 | 33,400 | — | — |
| 2016-01-15 | $20.30 | $23.96 | 30,600 | — | — |
| 2016-01-14 | $20.65 | $24.37 | 22,900 | — | — |
| 2016-01-13 | $20.63 | $24.35 | 70,300 | — | — |
| 2016-01-12 | $20.60 | $24.32 | 17,900 | — | — |
| 2016-01-11 | $20.99 | $24.78 | 37,000 | — | — |
| 2016-01-08 | $20.98 | $24.76 | 27,000 | — | — |
| 2016-01-07 | $20.84 | $24.60 | 26,900 | — | — |
| 2016-01-06 | $21.77 | $25.70 | 30,800 | — | — |
| 2016-01-05 | $21.20 | $25.02 | 24,000 | — | — |
| 2016-01-04 | $21.22 | $25.05 | 36,400 | — | — |