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
- 1990-05-14 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 | $26.50 | $26.50 | 186,000 | — | — |
| 2016-12-29 | $26.35 | $26.35 | 101,900 | — | — |
| 2016-12-28 | $26.25 | $26.25 | 107,600 | — | — |
| 2016-12-27 | $26.35 | $26.35 | 101,200 | — | — |
| 2016-12-23 | $26.40 | $26.40 | 99,800 | — | — |
| 2016-12-22 | $26.25 | $26.25 | 153,000 | — | — |
| 2016-12-21 | $26.50 | $26.50 | 148,900 | — | — |
| 2016-12-20 | $26.65 | $26.65 | 242,100 | — | — |
| 2016-12-19 | $26.05 | $26.05 | 181,700 | — | — |
| 2016-12-16 | $25.95 | $25.95 | 430,200 | — | — |
| 2016-12-15 | $26.35 | $26.35 | 641,100 | — | — |
| 2016-12-14 | $25.90 | $25.90 | 291,700 | — | — |
| 2016-12-13 | $26.10 | $26.10 | 471,500 | — | — |
| 2016-12-12 | $26.45 | $26.45 | 403,800 | — | — |
| 2016-12-09 | $26.60 | $26.60 | 328,100 | — | — |
| 2016-12-08 | $26.00 | $26.00 | 397,500 | — | — |
| 2016-12-07 | $25.60 | $25.60 | 328,200 | — | — |
| 2016-12-06 | $25.30 | $25.30 | 360,600 | — | — |
| 2016-12-05 | $24.75 | $24.75 | 245,700 | — | — |
| 2016-12-02 | $24.60 | $24.60 | 260,200 | — | — |
| 2016-12-01 | $24.20 | $24.20 | 531,100 | — | — |
| 2016-11-30 | $23.55 | $23.55 | 295,700 | — | — |
| 2016-11-29 | $23.85 | $23.85 | 196,000 | — | — |
| 2016-11-28 | $24.10 | $24.10 | 195,400 | — | — |
| 2016-11-25 | $24.30 | $24.30 | 63,200 | — | — |
| 2016-11-23 | $24.10 | $24.10 | 137,800 | — | — |
| 2016-11-22 | $23.95 | $23.95 | 198,700 | — | — |
| 2016-11-21 | $23.95 | $23.95 | 210,400 | — | — |
| 2016-11-18 | $23.75 | $23.75 | 189,900 | — | — |
| 2016-11-17 | $23.00 | $23.00 | 274,200 | — | — |
| 2016-11-16 | $22.90 | $22.90 | 276,000 | — | — |
| 2016-11-15 | $23.10 | $23.10 | 247,500 | — | — |
| 2016-11-14 | $23.00 | $23.00 | 455,600 | — | — |
| 2016-11-11 | $23.00 | $23.00 | 315,600 | — | — |
| 2016-11-10 | $22.40 | $22.40 | 287,500 | — | — |
| 2016-11-09 | $22.10 | $22.10 | 309,700 | — | — |
| 2016-11-08 | $21.65 | $21.65 | 253,200 | — | — |
| 2016-11-07 | $21.25 | $21.25 | 300,000 | — | — |
| 2016-11-04 | $20.75 | $20.75 | 278,800 | — | — |
| 2016-11-03 | $21.05 | $21.05 | 247,100 | — | — |
| 2016-11-02 | $21.15 | $21.15 | 274,600 | — | — |
| 2016-11-01 | $21.05 | $21.05 | 419,000 | — | — |
| 2016-10-31 | $21.95 | $21.95 | 311,600 | — | — |
| 2016-10-28 | $22.00 | $22.00 | 383,200 | — | — |
| 2016-10-27 | $21.95 | $21.95 | 464,000 | — | — |
| 2016-10-26 | $22.55 | $22.55 | 252,500 | — | — |
| 2016-10-25 | $23.10 | $23.10 | 148,900 | — | — |
| 2016-10-24 | $23.40 | $23.40 | 334,800 | — | — |
| 2016-10-21 | $23.65 | $23.65 | 114,700 | — | — |
| 2016-10-20 | $24.15 | $24.15 | 113,800 | — | — |
| 2016-10-19 | $24.10 | $24.10 | 243,000 | — | — |
| 2016-10-18 | $23.90 | $23.90 | 209,800 | — | — |
| 2016-10-17 | $23.60 | $23.60 | 151,700 | — | — |
| 2016-10-14 | $23.72 | $23.72 | 113,200 | — | — |
| 2016-10-13 | $24.07 | $24.07 | 141,800 | — | — |
| 2016-10-12 | $24.31 | $24.31 | 137,800 | — | — |
| 2016-10-11 | $24.22 | $24.22 | 167,400 | — | — |
| 2016-10-10 | $24.98 | $24.98 | 144,100 | — | — |
| 2016-10-07 | $24.55 | $24.55 | 163,500 | — | — |
| 2016-10-06 | $24.54 | $24.54 | 285,700 | — | — |
| 2016-10-05 | $24.61 | $24.61 | 415,000 | — | — |
| 2016-10-04 | $24.53 | $24.53 | 280,700 | — | — |
| 2016-10-03 | $24.36 | $24.36 | 281,100 | — | — |
| 2016-09-30 | $24.29 | $24.29 | 234,000 | — | — |
| 2016-09-29 | $23.76 | $23.76 | 198,000 | — | — |
| 2016-09-28 | $24.15 | $24.15 | 200,800 | — | — |
| 2016-09-27 | $23.62 | $23.62 | 190,100 | — | — |
| 2016-09-26 | $23.48 | $23.48 | 222,100 | — | — |
| 2016-09-23 | $23.96 | $23.96 | 163,800 | — | — |
| 2016-09-22 | $24.28 | $24.28 | 388,200 | — | — |
| 2016-09-21 | $24.20 | $24.20 | 294,500 | — | — |
| 2016-09-20 | $24.23 | $24.23 | 265,600 | — | — |
| 2016-09-19 | $24.41 | $24.41 | 274,400 | — | — |
| 2016-09-16 | $24.14 | $24.14 | 323,300 | — | — |
| 2016-09-15 | $24.43 | $24.43 | 92,100 | — | — |
| 2016-09-14 | $24.01 | $24.01 | 80,100 | — | — |
| 2016-09-13 | $24.09 | $24.09 | 223,700 | — | — |
| 2016-09-12 | $24.50 | $24.50 | 211,000 | — | — |
| 2016-09-09 | $24.21 | $24.21 | 288,000 | — | — |
| 2016-09-08 | $24.95 | $24.95 | 342,700 | — | — |
| 2016-09-07 | $24.75 | $24.75 | 265,000 | — | — |
| 2016-09-06 | $24.44 | $24.44 | 161,100 | — | — |
| 2016-09-02 | $24.49 | $24.49 | 166,100 | — | — |
| 2016-09-01 | $24.40 | $24.40 | 247,300 | — | — |
| 2016-08-31 | $24.24 | $24.24 | 255,400 | — | — |
| 2016-08-30 | $24.30 | $24.30 | 282,300 | — | — |
| 2016-08-29 | $24.26 | $24.26 | 225,500 | — | — |
| 2016-08-26 | $23.56 | $23.56 | 120,200 | — | — |
| 2016-08-25 | $23.44 | $23.44 | 151,600 | — | — |
| 2016-08-24 | $23.40 | $23.40 | 231,500 | — | — |
| 2016-08-23 | $23.76 | $23.76 | 159,700 | — | — |
| 2016-08-22 | $23.80 | $23.80 | 192,700 | — | — |
| 2016-08-19 | $23.74 | $23.74 | 160,500 | — | — |
| 2016-08-18 | $23.85 | $23.85 | 177,200 | — | — |
| 2016-08-17 | $23.67 | $23.67 | 254,500 | — | — |
| 2016-08-16 | $24.28 | $24.28 | 511,700 | — | — |
| 2016-08-15 | $24.23 | $24.23 | 640,700 | — | — |
| 2016-08-12 | $23.51 | $23.51 | 184,200 | — | — |
| 2016-08-11 | $23.40 | $23.40 | 230,500 | — | — |
| 2016-08-10 | $23.28 | $23.28 | 137,200 | — | — |
| 2016-08-09 | $23.36 | $23.36 | 144,600 | — | — |
| 2016-08-08 | $23.06 | $23.06 | 158,600 | — | — |
| 2016-08-05 | $23.24 | $23.24 | 171,000 | — | — |
| 2016-08-04 | $22.95 | $22.95 | 117,300 | — | — |
| 2016-08-03 | $23.09 | $23.09 | 174,300 | — | — |
| 2016-08-02 | $23.26 | $23.26 | 173,600 | — | — |
| 2016-08-01 | $23.60 | $23.60 | 266,200 | — | — |
| 2016-07-29 | $23.44 | $23.44 | 359,400 | — | — |
| 2016-07-28 | $23.47 | $23.47 | 835,300 | — | — |
| 2016-07-27 | $23.20 | $23.20 | 651,000 | — | — |
| 2016-07-26 | $22.12 | $22.12 | 245,900 | — | — |
| 2016-07-25 | $21.71 | $21.71 | 697,000 | — | — |
| 2016-07-22 | $21.89 | $21.89 | 262,800 | — | — |
| 2016-07-21 | $21.60 | $21.60 | 312,900 | — | — |
| 2016-07-20 | $21.47 | $21.47 | 259,100 | — | — |
| 2016-07-19 | $21.24 | $21.24 | 535,000 | — | — |
| 2016-07-18 | $20.51 | $20.51 | 235,300 | — | — |
| 2016-07-15 | $20.51 | $20.51 | 284,900 | — | — |
| 2016-07-14 | $20.81 | $20.81 | 239,000 | — | — |
| 2016-07-13 | $20.92 | $20.92 | 246,800 | — | — |
| 2016-07-12 | $20.87 | $20.87 | 267,200 | — | — |
| 2016-07-11 | $20.68 | $20.68 | 367,300 | — | — |
| 2016-07-08 | $20.89 | $20.89 | 242,400 | — | — |
| 2016-07-07 | $20.32 | $20.32 | 487,800 | — | — |
| 2016-07-06 | $20.50 | $20.50 | 479,400 | — | — |
| 2016-07-05 | $19.94 | $19.94 | 177,600 | — | — |
| 2016-07-01 | $20.11 | $20.11 | 270,200 | — | — |
| 2016-06-30 | $19.83 | $19.83 | 194,900 | — | — |
| 2016-06-29 | $19.48 | $19.48 | 217,900 | — | — |
| 2016-06-28 | $18.74 | $18.74 | 250,600 | — | — |
| 2016-06-27 | $18.44 | $18.44 | 207,600 | — | — |
| 2016-06-24 | $18.74 | $18.74 | 695,100 | — | — |
| 2016-06-23 | $19.53 | $19.53 | 113,400 | — | — |
| 2016-06-22 | $18.98 | $18.98 | 156,400 | — | — |
| 2016-06-21 | $19.12 | $19.12 | 102,600 | — | — |
| 2016-06-20 | $19.24 | $19.24 | 108,100 | — | — |
| 2016-06-17 | $18.93 | $18.93 | 261,400 | — | — |
| 2016-06-16 | $19.03 | $19.03 | 110,100 | — | — |
| 2016-06-15 | $18.85 | $18.85 | 138,900 | — | — |
| 2016-06-14 | $18.92 | $18.92 | 91,900 | — | — |
| 2016-06-13 | $18.98 | $18.98 | 195,400 | — | — |
| 2016-06-10 | $19.12 | $19.12 | 157,400 | — | — |
| 2016-06-09 | $19.64 | $19.64 | 215,400 | — | — |
| 2016-06-08 | $19.65 | $19.65 | 293,900 | — | — |
| 2016-06-07 | $19.78 | $19.78 | 234,900 | — | — |
| 2016-06-06 | $19.78 | $19.78 | 239,100 | — | — |
| 2016-06-03 | $19.40 | $19.40 | 171,800 | — | — |
| 2016-06-02 | $19.36 | $19.36 | 122,500 | — | — |
| 2016-06-01 | $19.22 | $19.22 | 269,200 | — | — |
| 2016-05-31 | $18.77 | $18.77 | 270,200 | — | — |
| 2016-05-27 | $19.09 | $19.09 | 174,900 | — | — |
| 2016-05-26 | $18.80 | $18.80 | 111,500 | — | — |
| 2016-05-25 | $19.15 | $19.15 | 202,700 | — | — |
| 2016-05-24 | $19.41 | $19.41 | 335,300 | — | — |
| 2016-05-23 | $18.97 | $18.97 | 235,500 | — | — |
| 2016-05-20 | $19.00 | $19.00 | 245,100 | — | — |
| 2016-05-19 | $18.45 | $18.45 | 129,500 | — | — |
| 2016-05-18 | $18.59 | $18.59 | 129,600 | — | — |
| 2016-05-17 | $18.49 | $18.49 | 247,200 | — | — |
| 2016-05-16 | $19.05 | $19.05 | 239,200 | — | — |
| 2016-05-13 | $18.48 | $18.48 | 242,600 | — | — |
| 2016-05-12 | $18.53 | $18.53 | 266,800 | — | — |
| 2016-05-11 | $19.24 | $19.24 | 155,600 | — | — |
| 2016-05-10 | $19.59 | $19.59 | 144,300 | — | — |
| 2016-05-09 | $19.81 | $19.81 | 198,200 | — | — |
| 2016-05-06 | $19.51 | $19.51 | 291,600 | — | — |
| 2016-05-05 | $19.87 | $19.87 | 293,800 | — | — |
| 2016-05-04 | $19.88 | $19.88 | 318,600 | — | — |
| 2016-05-03 | $19.96 | $19.96 | 343,300 | — | — |
| 2016-05-02 | $19.72 | $19.72 | 490,100 | — | — |
| 2016-04-29 | $20.25 | $20.25 | 639,300 | — | — |
| 2016-04-28 | $19.67 | $19.67 | 316,000 | — | — |
| 2016-04-27 | $19.76 | $19.76 | 306,800 | — | — |
| 2016-04-26 | $19.89 | $19.89 | 557,400 | — | — |
| 2016-04-25 | $19.76 | $19.76 | 277,700 | — | — |
| 2016-04-22 | $20.44 | $20.44 | 167,200 | — | — |
| 2016-04-21 | $20.30 | $20.30 | 292,500 | — | — |
| 2016-04-20 | $19.86 | $19.86 | 172,200 | — | — |
| 2016-04-19 | $20.12 | $20.12 | 191,800 | — | — |
| 2016-04-18 | $20.40 | $20.40 | 287,300 | — | — |
| 2016-04-15 | $19.70 | $19.70 | 557,200 | — | — |
| 2016-04-14 | $19.00 | $19.00 | 128,600 | — | — |
| 2016-04-13 | $19.13 | $19.13 | 200,500 | — | — |
| 2016-04-12 | $18.43 | $18.43 | 160,200 | — | — |
| 2016-04-11 | $18.20 | $18.20 | 246,400 | — | — |
| 2016-04-08 | $18.49 | $18.49 | 107,800 | — | — |
| 2016-04-07 | $18.31 | $18.31 | 177,500 | — | — |
| 2016-04-06 | $18.30 | $18.30 | 123,100 | — | — |
| 2016-04-05 | $18.12 | $18.12 | 117,000 | — | — |
| 2016-04-04 | $18.62 | $18.62 | 198,700 | — | — |
| 2016-04-01 | $18.64 | $18.64 | 96,000 | — | — |
| 2016-03-31 | $18.49 | $18.49 | 174,800 | — | — |
| 2016-03-30 | $18.38 | $18.38 | 123,200 | — | — |
| 2016-03-29 | $18.37 | $18.37 | 235,400 | — | — |
| 2016-03-28 | $17.71 | $17.71 | 132,700 | — | — |
| 2016-03-24 | $17.57 | $17.57 | 127,300 | — | — |
| 2016-03-23 | $17.51 | $17.51 | 182,000 | — | — |
| 2016-03-22 | $17.87 | $17.87 | 135,400 | — | — |
| 2016-03-21 | $17.73 | $17.73 | 167,600 | — | — |
| 2016-03-18 | $18.09 | $18.09 | 245,200 | — | — |
| 2016-03-17 | $17.62 | $17.62 | 171,800 | — | — |
| 2016-03-16 | $17.60 | $17.60 | 187,400 | — | — |
| 2016-03-15 | $17.95 | $17.95 | 91,500 | — | — |
| 2016-03-14 | $18.63 | $18.63 | 200,800 | — | — |
| 2016-03-11 | $18.64 | $18.64 | 156,300 | — | — |
| 2016-03-10 | $18.31 | $18.31 | 158,900 | — | — |
| 2016-03-09 | $18.61 | $18.61 | 152,800 | — | — |
| 2016-03-08 | $18.92 | $18.92 | 244,100 | — | — |
| 2016-03-07 | $19.22 | $19.22 | 254,900 | — | — |
| 2016-03-04 | $19.21 | $19.21 | 196,100 | — | — |
| 2016-03-03 | $19.13 | $19.13 | 215,000 | — | — |
| 2016-03-02 | $18.82 | $18.82 | 257,500 | — | — |
| 2016-03-01 | $18.82 | $18.82 | 231,900 | — | — |
| 2016-02-29 | $18.81 | $18.81 | 363,400 | — | — |
| 2016-02-26 | $18.62 | $18.62 | 235,100 | — | — |
| 2016-02-25 | $18.56 | $18.56 | 277,100 | — | — |
| 2016-02-24 | $17.69 | $17.69 | 352,200 | — | — |
| 2016-02-23 | $17.49 | $17.49 | 500,200 | — | — |
| 2016-02-22 | $16.89 | $16.89 | 410,700 | — | — |
| 2016-02-19 | $18.00 | $18.00 | 269,600 | — | — |
| 2016-02-18 | $17.31 | $17.31 | 190,400 | — | — |
| 2016-02-17 | $17.17 | $17.17 | 339,100 | — | — |
| 2016-02-16 | $17.13 | $17.13 | 240,200 | — | — |
| 2016-02-12 | $16.78 | $16.78 | 247,600 | — | — |
| 2016-02-11 | $16.39 | $16.39 | 212,500 | — | — |
| 2016-02-10 | $16.35 | $16.35 | 157,100 | — | — |
| 2016-02-09 | $16.08 | $16.08 | 131,000 | — | — |
| 2016-02-08 | $15.92 | $15.92 | 247,300 | — | — |
| 2016-02-05 | $15.72 | $15.72 | 224,200 | — | — |
| 2016-02-04 | $16.21 | $16.21 | 172,000 | — | — |
| 2016-02-03 | $16.31 | $16.31 | 249,600 | — | — |
| 2016-02-02 | $16.44 | $16.44 | 134,700 | — | — |
| 2016-02-01 | $16.46 | $16.46 | 247,500 | — | — |
| 2016-01-29 | $16.55 | $16.55 | 290,600 | — | — |
| 2016-01-28 | $16.05 | $16.05 | 167,000 | — | — |
| 2016-01-27 | $16.08 | $16.08 | 291,900 | — | — |
| 2016-01-26 | $16.82 | $16.82 | 173,700 | — | — |
| 2016-01-25 | $16.21 | $16.21 | 113,500 | — | — |
| 2016-01-22 | $16.35 | $16.35 | 230,500 | — | — |
| 2016-01-21 | $16.00 | $16.00 | 445,600 | — | — |
| 2016-01-20 | $16.40 | $16.40 | 307,700 | — | — |
| 2016-01-19 | $16.41 | $16.41 | 252,800 | — | — |
| 2016-01-15 | $16.43 | $16.43 | 393,800 | — | — |
| 2016-01-14 | $16.33 | $16.33 | 339,100 | — | — |
| 2016-01-13 | $15.93 | $15.93 | 346,200 | — | — |
| 2016-01-12 | $16.25 | $16.25 | 274,400 | — | — |
| 2016-01-11 | $16.34 | $16.34 | 190,300 | — | — |
| 2016-01-08 | $16.38 | $16.38 | 281,400 | — | — |
| 2016-01-07 | $16.95 | $16.95 | 225,900 | — | — |
| 2016-01-06 | $17.20 | $17.20 | 304,600 | — | — |
| 2016-01-05 | $17.73 | $17.73 | 225,100 | — | — |
| 2016-01-04 | $18.06 | $18.06 | 369,500 | — | — |