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
- 1993-09-30 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 | $28.75 | $36.27 | 175,900 | — | — |
| 2016-12-29 | $28.75 | $36.27 | 50,400 | — | — |
| 2016-12-28 | $28.70 | $36.21 | 110,300 | — | — |
| 2016-12-27 | $28.80 | $36.34 | 56,900 | — | — |
| 2016-12-23 | $28.65 | $36.15 | 49,200 | — | — |
| 2016-12-22 | $28.80 | $36.34 | 69,300 | — | — |
| 2016-12-21 | $29.70 | $37.47 | 73,900 | — | — |
| 2016-12-20 | $30.75 | $38.80 | 94,500 | — | — |
| 2016-12-19 | $30.30 | $38.23 | 109,500 | — | — |
| 2016-12-16 | $30.35 | $38.29 | 293,100 | — | — |
| 2016-12-15 | $30.05 | $37.91 | 194,200 | — | — |
| 2016-12-14 | $31.30 | $39.49 | 117,800 | — | — |
| 2016-12-13 | $31.35 | $39.55 | 174,600 | — | — |
| 2016-12-12 | $31.40 | $39.62 | 147,200 | — | — |
| 2016-12-09 | $31.85 | $40.18 | 161,600 | — | — |
| 2016-12-08 | $31.70 | $40.00 | 184,900 | — | — |
| 2016-12-07 | $30.05 | $37.91 | 119,800 | — | — |
| 2016-12-06 | $29.50 | $37.22 | 215,400 | — | — |
| 2016-12-05 | $29.05 | $36.65 | 231,900 | — | — |
| 2016-12-02 | $28.25 | $35.64 | 79,300 | — | — |
| 2016-12-01 | $28.70 | $36.21 | 134,900 | — | — |
| 2016-11-30 | $28.25 | $35.64 | 139,400 | — | — |
| 2016-11-29 | $29.30 | $36.80 | 160,800 | — | — |
| 2016-11-28 | $29.35 | $36.87 | 178,000 | — | — |
| 2016-11-25 | $29.35 | $36.87 | 159,200 | — | — |
| 2016-11-23 | $28.40 | $35.67 | 172,300 | — | — |
| 2016-11-22 | $29.50 | $37.05 | 511,500 | — | — |
| 2016-11-21 | $25.75 | $32.34 | 175,100 | — | — |
| 2016-11-18 | $26.10 | $32.78 | 115,500 | — | — |
| 2016-11-17 | $26.50 | $33.29 | 70,700 | — | — |
| 2016-11-16 | $26.30 | $33.04 | 105,300 | — | — |
| 2016-11-15 | $26.00 | $32.66 | 64,100 | — | — |
| 2016-11-14 | $26.40 | $33.16 | 193,200 | — | — |
| 2016-11-11 | $25.75 | $32.34 | 142,400 | — | — |
| 2016-11-10 | $25.20 | $31.65 | 148,700 | — | — |
| 2016-11-09 | $23.85 | $29.96 | 128,800 | — | — |
| 2016-11-08 | $23.35 | $29.33 | 96,100 | — | — |
| 2016-11-07 | $22.70 | $28.51 | 143,300 | — | — |
| 2016-11-04 | $21.55 | $27.07 | 98,600 | — | — |
| 2016-11-03 | $20.70 | $26.00 | 130,100 | — | — |
| 2016-11-02 | $21.15 | $26.57 | 60,400 | — | — |
| 2016-11-01 | $21.45 | $26.94 | 64,600 | — | — |
| 2016-10-31 | $22.05 | $27.70 | 48,500 | — | — |
| 2016-10-28 | $21.75 | $27.32 | 49,000 | — | — |
| 2016-10-27 | $21.50 | $27.01 | 65,700 | — | — |
| 2016-10-26 | $21.85 | $27.45 | 56,000 | — | — |
| 2016-10-25 | $21.85 | $27.45 | 77,700 | — | — |
| 2016-10-24 | $22.30 | $28.01 | 68,900 | — | — |
| 2016-10-21 | $22.00 | $27.63 | 42,100 | — | — |
| 2016-10-20 | $22.05 | $27.70 | 66,500 | — | — |
| 2016-10-19 | $22.60 | $28.39 | 108,200 | — | — |
| 2016-10-18 | $22.10 | $27.76 | 89,300 | — | — |
| 2016-10-17 | $21.30 | $26.75 | 61,700 | — | — |
| 2016-10-14 | $21.71 | $27.27 | 62,100 | — | — |
| 2016-10-13 | $21.80 | $27.38 | 101,600 | — | — |
| 2016-10-12 | $22.30 | $28.01 | 81,800 | — | — |
| 2016-10-11 | $22.20 | $27.89 | 78,500 | — | — |
| 2016-10-10 | $22.57 | $28.35 | 116,200 | — | — |
| 2016-10-07 | $21.79 | $27.37 | 84,100 | — | — |
| 2016-10-06 | $22.16 | $27.84 | 136,900 | — | — |
| 2016-10-05 | $21.82 | $27.41 | 83,600 | — | — |
| 2016-10-04 | $21.19 | $26.62 | 76,800 | — | — |
| 2016-10-03 | $21.21 | $26.64 | 90,000 | — | — |
| 2016-09-30 | $21.48 | $26.98 | 94,900 | — | — |
| 2016-09-29 | $21.22 | $26.65 | 118,900 | — | — |
| 2016-09-28 | $21.57 | $27.09 | 170,300 | — | — |
| 2016-09-27 | $21.44 | $26.93 | 155,700 | — | — |
| 2016-09-26 | $21.76 | $27.33 | 125,400 | — | — |
| 2016-09-23 | $22.50 | $28.26 | 141,400 | — | — |
| 2016-09-22 | $22.43 | $28.17 | 163,500 | — | — |
| 2016-09-21 | $21.71 | $27.27 | 108,100 | — | — |
| 2016-09-20 | $21.56 | $27.08 | 360,800 | — | — |
| 2016-09-19 | $21.23 | $26.67 | 178,500 | — | — |
| 2016-09-16 | $20.99 | $26.37 | 375,400 | — | — |
| 2016-09-15 | $20.96 | $26.33 | 133,200 | — | — |
| 2016-09-14 | $20.86 | $26.20 | 222,000 | — | — |
| 2016-09-13 | $21.06 | $26.45 | 124,400 | — | — |
| 2016-09-12 | $21.40 | $26.88 | 216,100 | — | — |
| 2016-09-09 | $21.04 | $26.43 | 215,500 | — | — |
| 2016-09-08 | $21.62 | $27.16 | 211,100 | — | — |
| 2016-09-07 | $22.20 | $27.89 | 190,700 | — | — |
| 2016-09-06 | $22.09 | $27.75 | 121,200 | — | — |
| 2016-09-02 | $22.57 | $28.35 | 75,100 | — | — |
| 2016-09-01 | $22.50 | $28.26 | 126,000 | — | — |
| 2016-08-31 | $22.70 | $28.35 | 194,500 | — | — |
| 2016-08-30 | $22.76 | $28.43 | 167,800 | — | — |
| 2016-08-29 | $22.76 | $28.43 | 155,700 | — | — |
| 2016-08-26 | $22.96 | $28.67 | 234,800 | — | — |
| 2016-08-25 | $22.80 | $28.47 | 797,400 | — | — |
| 2016-08-24 | $23.89 | $29.84 | 318,800 | — | — |
| 2016-08-23 | $24.25 | $30.29 | 401,600 | — | — |
| 2016-08-22 | $24.27 | $30.31 | 155,200 | — | — |
| 2016-08-19 | $24.60 | $30.72 | 163,100 | — | — |
| 2016-08-18 | $24.18 | $30.20 | 223,400 | — | — |
| 2016-08-17 | $23.39 | $29.21 | 109,400 | — | — |
| 2016-08-16 | $23.72 | $29.62 | 143,200 | — | — |
| 2016-08-15 | $23.84 | $29.77 | 146,400 | — | — |
| 2016-08-12 | $23.53 | $29.39 | 106,900 | — | — |
| 2016-08-11 | $23.34 | $29.15 | 71,600 | — | — |
| 2016-08-10 | $22.53 | $28.14 | 118,900 | — | — |
| 2016-08-09 | $22.75 | $28.41 | 114,700 | — | — |
| 2016-08-08 | $22.76 | $28.43 | 65,200 | — | — |
| 2016-08-05 | $22.71 | $28.36 | 120,600 | — | — |
| 2016-08-04 | $21.83 | $27.26 | 64,500 | — | — |
| 2016-08-03 | $21.94 | $27.40 | 80,700 | — | — |
| 2016-08-02 | $21.84 | $27.28 | 92,400 | — | — |
| 2016-08-01 | $22.69 | $28.34 | 74,400 | — | — |
| 2016-07-29 | $22.59 | $28.21 | 92,300 | — | — |
| 2016-07-28 | $22.36 | $27.93 | 69,400 | — | — |
| 2016-07-27 | $22.54 | $28.15 | 95,500 | — | — |
| 2016-07-26 | $22.50 | $28.10 | 100,100 | — | — |
| 2016-07-25 | $22.13 | $27.64 | 89,700 | — | — |
| 2016-07-22 | $22.29 | $27.84 | 89,800 | — | — |
| 2016-07-21 | $22.16 | $27.68 | 226,300 | — | — |
| 2016-07-20 | $22.74 | $28.40 | 78,600 | — | — |
| 2016-07-19 | $22.29 | $27.84 | 71,600 | — | — |
| 2016-07-18 | $22.60 | $28.23 | 98,000 | — | — |
| 2016-07-15 | $22.54 | $28.15 | 171,000 | — | — |
| 2016-07-14 | $22.71 | $28.36 | 165,700 | — | — |
| 2016-07-13 | $22.83 | $28.51 | 223,200 | — | — |
| 2016-07-12 | $23.17 | $28.94 | 234,700 | — | — |
| 2016-07-11 | $22.78 | $28.45 | 126,500 | — | — |
| 2016-07-08 | $22.34 | $27.90 | 107,900 | — | — |
| 2016-07-07 | $21.74 | $27.15 | 104,200 | — | — |
| 2016-07-06 | $21.56 | $26.93 | 116,000 | — | — |
| 2016-07-05 | $21.34 | $26.65 | 253,500 | — | — |
| 2016-07-01 | $22.31 | $27.86 | 164,100 | — | — |
| 2016-06-30 | $21.68 | $27.08 | 237,700 | — | — |
| 2016-06-29 | $21.67 | $27.06 | 240,700 | — | — |
| 2016-06-28 | $20.81 | $25.99 | 205,100 | — | — |
| 2016-06-27 | $20.15 | $25.17 | 223,700 | — | — |
| 2016-06-24 | $20.49 | $25.59 | 204,600 | — | — |
| 2016-06-23 | $21.55 | $26.91 | 205,700 | — | — |
| 2016-06-22 | $21.29 | $26.59 | 198,500 | — | — |
| 2016-06-21 | $21.35 | $26.66 | 190,600 | — | — |
| 2016-06-20 | $21.54 | $26.90 | 403,300 | — | — |
| 2016-06-17 | $20.94 | $26.15 | 429,000 | — | — |
| 2016-06-16 | $20.49 | $25.59 | 255,800 | — | — |
| 2016-06-15 | $20.51 | $25.61 | 277,400 | — | — |
| 2016-06-14 | $19.78 | $24.70 | 333,900 | — | — |
| 2016-06-13 | $19.27 | $24.07 | 303,100 | — | — |
| 2016-06-10 | $19.49 | $24.34 | 347,700 | — | — |
| 2016-06-09 | $20.07 | $25.07 | 169,400 | — | — |
| 2016-06-08 | $20.60 | $25.73 | 249,700 | — | — |
| 2016-06-07 | $20.37 | $25.44 | 203,100 | — | — |
| 2016-06-06 | $20.43 | $25.52 | 234,600 | — | — |
| 2016-06-03 | $20.17 | $25.19 | 265,100 | — | — |
| 2016-06-02 | $20.28 | $25.17 | 468,700 | — | — |
| 2016-06-01 | $20.52 | $25.46 | 409,400 | — | — |
| 2016-05-31 | $20.52 | $25.46 | 570,400 | — | — |
| 2016-05-27 | $22.24 | $27.60 | 596,300 | — | — |
| 2016-05-26 | $21.56 | $26.75 | 727,300 | — | — |
| 2016-05-25 | $23.76 | $29.48 | 308,600 | — | — |
| 2016-05-24 | $23.65 | $29.35 | 227,600 | — | — |
| 2016-05-23 | $23.84 | $29.58 | 232,300 | — | — |
| 2016-05-20 | $23.80 | $29.53 | 272,900 | — | — |
| 2016-05-19 | $23.50 | $29.16 | 315,800 | — | — |
| 2016-05-18 | $23.98 | $29.76 | 317,200 | — | — |
| 2016-05-17 | $24.49 | $30.39 | 208,000 | — | — |
| 2016-05-16 | $24.52 | $30.43 | 226,300 | — | — |
| 2016-05-13 | $24.63 | $30.56 | 169,700 | — | — |
| 2016-05-12 | $25.21 | $31.28 | 223,300 | — | — |
| 2016-05-11 | $25.07 | $31.11 | 357,100 | — | — |
| 2016-05-10 | $28.02 | $34.77 | 95,000 | — | — |
| 2016-05-09 | $27.76 | $34.45 | 92,400 | — | — |
| 2016-05-06 | $27.82 | $34.52 | 101,400 | — | — |
| 2016-05-05 | $27.66 | $34.32 | 91,000 | — | — |
| 2016-05-04 | $27.95 | $34.68 | 125,100 | — | — |
| 2016-05-03 | $28.68 | $35.59 | 109,100 | — | — |
| 2016-05-02 | $28.74 | $35.66 | 160,200 | — | — |
| 2016-04-29 | $28.21 | $35.01 | 126,300 | — | — |
| 2016-04-28 | $28.28 | $35.09 | 193,000 | — | — |
| 2016-04-27 | $28.86 | $35.81 | 151,000 | — | — |
| 2016-04-26 | $29.00 | $35.99 | 165,700 | — | — |
| 2016-04-25 | $28.39 | $35.23 | 145,000 | — | — |
| 2016-04-22 | $28.63 | $35.53 | 113,000 | — | — |
| 2016-04-21 | $28.77 | $35.70 | 199,200 | — | — |
| 2016-04-20 | $28.88 | $35.84 | 206,100 | — | — |
| 2016-04-19 | $28.17 | $34.96 | 165,800 | — | — |
| 2016-04-18 | $27.79 | $34.48 | 120,100 | — | — |
| 2016-04-15 | $27.74 | $34.42 | 92,500 | — | — |
| 2016-04-14 | $27.58 | $34.22 | 103,400 | — | — |
| 2016-04-13 | $28.13 | $34.91 | 201,400 | — | — |
| 2016-04-12 | $26.78 | $33.23 | 237,100 | — | — |
| 2016-04-11 | $26.38 | $32.73 | 188,100 | — | — |
| 2016-04-08 | $26.76 | $33.21 | 124,300 | — | — |
| 2016-04-07 | $27.14 | $33.52 | 282,600 | — | — |
| 2016-04-06 | $27.90 | $34.46 | 152,000 | — | — |
| 2016-04-05 | $27.87 | $34.42 | 191,600 | — | — |
| 2016-04-04 | $27.67 | $34.17 | 282,600 | — | — |
| 2016-04-01 | $28.84 | $35.62 | 488,400 | — | — |
| 2016-03-31 | $27.53 | $34.00 | 871,000 | — | — |
| 2016-03-30 | $30.34 | $37.47 | 216,700 | — | — |
| 2016-03-29 | $30.44 | $37.59 | 100,500 | — | — |
| 2016-03-28 | $29.93 | $36.96 | 61,000 | — | — |
| 2016-03-24 | $29.62 | $36.58 | 69,100 | — | — |
| 2016-03-23 | $29.52 | $36.46 | 108,300 | — | — |
| 2016-03-22 | $29.80 | $36.80 | 86,500 | — | — |
| 2016-03-21 | $30.39 | $37.53 | 100,400 | — | — |
| 2016-03-18 | $30.30 | $37.42 | 144,600 | — | — |
| 2016-03-17 | $30.23 | $37.33 | 79,800 | — | — |
| 2016-03-16 | $29.38 | $36.28 | 109,200 | — | — |
| 2016-03-15 | $29.42 | $36.33 | 108,000 | — | — |
| 2016-03-14 | $30.23 | $37.33 | 188,300 | — | — |
| 2016-03-11 | $30.00 | $37.05 | 173,100 | — | — |
| 2016-03-10 | $30.38 | $37.52 | 108,900 | — | — |
| 2016-03-09 | $30.54 | $37.72 | 128,200 | — | — |
| 2016-03-08 | $29.70 | $36.68 | 146,400 | — | — |
| 2016-03-07 | $30.08 | $37.15 | 164,800 | — | — |
| 2016-03-04 | $29.99 | $37.04 | 146,500 | — | — |
| 2016-03-03 | $30.35 | $37.48 | 168,000 | — | — |
| 2016-03-02 | $29.66 | $36.63 | 159,300 | — | — |
| 2016-03-01 | $29.61 | $36.57 | 149,200 | — | — |
| 2016-02-29 | $29.21 | $36.07 | 153,700 | — | — |
| 2016-02-26 | $29.30 | $36.18 | 102,300 | — | — |
| 2016-02-25 | $28.70 | $35.44 | 66,700 | — | — |
| 2016-02-24 | $28.63 | $35.36 | 100,900 | — | — |
| 2016-02-23 | $27.79 | $34.32 | 164,400 | — | — |
| 2016-02-22 | $27.40 | $33.84 | 280,900 | — | — |
| 2016-02-19 | $26.65 | $32.91 | 312,800 | — | — |
| 2016-02-18 | $26.61 | $32.86 | 122,100 | — | — |
| 2016-02-17 | $26.93 | $33.26 | 163,800 | — | — |
| 2016-02-16 | $26.23 | $32.39 | 103,900 | — | — |
| 2016-02-12 | $25.11 | $31.01 | 50,600 | — | — |
| 2016-02-11 | $24.16 | $29.84 | 60,000 | — | — |
| 2016-02-10 | $24.44 | $30.18 | 78,400 | — | — |
| 2016-02-09 | $24.51 | $30.27 | 100,700 | — | — |
| 2016-02-08 | $24.98 | $30.85 | 194,800 | — | — |
| 2016-02-05 | $24.59 | $30.37 | 223,800 | — | — |
| 2016-02-04 | $25.09 | $30.98 | 73,000 | — | — |
| 2016-02-03 | $25.28 | $31.22 | 91,600 | — | — |
| 2016-02-02 | $24.91 | $30.76 | 135,900 | — | — |
| 2016-02-01 | $24.95 | $30.81 | 159,700 | — | — |
| 2016-01-29 | $25.70 | $31.74 | 186,800 | — | — |
| 2016-01-28 | $24.78 | $30.60 | 64,000 | — | — |
| 2016-01-27 | $24.04 | $29.69 | 60,600 | — | — |
| 2016-01-26 | $24.41 | $30.15 | 120,500 | — | — |
| 2016-01-25 | $23.16 | $28.60 | 98,400 | — | — |
| 2016-01-22 | $23.42 | $28.92 | 81,700 | — | — |
| 2016-01-21 | $23.06 | $28.48 | 144,200 | — | — |
| 2016-01-20 | $23.09 | $28.52 | 163,600 | — | — |
| 2016-01-19 | $22.32 | $27.56 | 202,500 | — | — |
| 2016-01-15 | $22.67 | $28.00 | 164,500 | — | — |
| 2016-01-14 | $22.75 | $28.10 | 124,000 | — | — |
| 2016-01-13 | $23.08 | $28.50 | 200,500 | — | — |
| 2016-01-12 | $23.32 | $28.80 | 246,100 | — | — |
| 2016-01-11 | $22.79 | $28.14 | 157,400 | — | — |
| 2016-01-08 | $23.07 | $28.49 | 266,000 | — | — |
| 2016-01-07 | $24.25 | $29.95 | 181,300 | — | — |
| 2016-01-06 | $24.53 | $30.29 | 145,800 | — | — |
| 2016-01-05 | $24.53 | $30.29 | 229,100 | — | — |
| 2016-01-04 | $25.30 | $31.24 | 172,100 | — | — |