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
- 1990-03-26 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 | $23.92 | $36.33 | 540,200 | — | — |
| 2016-12-29 | $24.92 | $37.84 | 223,675 | — | — |
| 2016-12-28 | $24.68 | $37.48 | 256,550 | — | — |
| 2016-12-27 | $24.96 | $37.90 | 174,575 | — | — |
| 2016-12-23 | $24.84 | $37.72 | 212,750 | — | — |
| 2016-12-22 | $24.72 | $37.54 | 357,775 | — | — |
| 2016-12-21 | $24.36 | $36.99 | 345,300 | — | — |
| 2016-12-20 | $24.36 | $36.99 | 312,850 | — | — |
| 2016-12-19 | $23.68 | $35.96 | 361,875 | — | — |
| 2016-12-16 | $23.12 | $35.11 | 594,300 | — | — |
| 2016-12-15 | $23.60 | $35.84 | 306,875 | — | — |
| 2016-12-14 | $23.68 | $35.96 | 353,075 | — | — |
| 2016-12-13 | $24.12 | $36.63 | 421,375 | — | — |
| 2016-12-12 | $24.20 | $36.75 | 492,525 | — | — |
| 2016-12-09 | $24.80 | $37.66 | 794,400 | — | — |
| 2016-12-08 | $24.72 | $37.54 | 585,300 | — | — |
| 2016-12-07 | $24.44 | $37.12 | 562,500 | — | — |
| 2016-12-06 | $24.04 | $36.51 | 668,075 | — | — |
| 2016-12-05 | $23.52 | $35.72 | 518,300 | — | — |
| 2016-12-02 | $23.92 | $36.33 | 466,000 | — | — |
| 2016-12-01 | $24.08 | $36.57 | 785,875 | — | — |
| 2016-11-30 | $23.84 | $36.20 | 757,775 | — | — |
| 2016-11-29 | $22.56 | $34.26 | 298,400 | — | — |
| 2016-11-28 | $22.84 | $34.69 | 662,900 | — | — |
| 2016-11-25 | $23.60 | $35.84 | 265,000 | — | — |
| 2016-11-23 | $23.32 | $35.41 | 1,028,875 | — | — |
| 2016-11-22 | $22.20 | $33.71 | 525,925 | — | — |
| 2016-11-21 | $21.88 | $33.23 | 771,325 | — | — |
| 2016-11-18 | $21.48 | $32.62 | 554,700 | — | — |
| 2016-11-17 | $21.16 | $32.13 | 763,475 | — | — |
| 2016-11-16 | $19.64 | $29.83 | 439,400 | — | — |
| 2016-11-15 | $20.00 | $30.37 | 863,275 | — | — |
| 2016-11-14 | $20.80 | $31.59 | 621,575 | — | — |
| 2016-11-11 | $20.36 | $30.92 | 810,175 | — | — |
| 2016-11-10 | $20.76 | $31.53 | 1,539,500 | — | — |
| 2016-11-09 | $18.64 | $28.31 | 1,443,900 | — | — |
| 2016-11-08 | $16.32 | $24.78 | 212,150 | — | — |
| 2016-11-07 | $16.20 | $24.60 | 451,425 | — | — |
| 2016-11-04 | $15.60 | $23.69 | 303,800 | — | — |
| 2016-11-03 | $14.68 | $22.29 | 610,375 | — | — |
| 2016-11-02 | $15.60 | $23.69 | 364,650 | — | — |
| 2016-11-01 | $15.84 | $24.06 | 438,550 | — | — |
| 2016-10-31 | $16.16 | $24.54 | 398,625 | — | — |
| 2016-10-28 | $16.20 | $24.60 | 207,175 | — | — |
| 2016-10-27 | $16.16 | $24.54 | 198,750 | — | — |
| 2016-10-26 | $16.24 | $24.66 | 300,300 | — | — |
| 2016-10-25 | $16.40 | $24.91 | 294,450 | — | — |
| 2016-10-24 | $16.56 | $25.15 | 469,750 | — | — |
| 2016-10-21 | $17.12 | $26.00 | 259,725 | — | — |
| 2016-10-20 | $17.36 | $26.36 | 925,275 | — | — |
| 2016-10-19 | $19.04 | $28.91 | 196,475 | — | — |
| 2016-10-18 | $18.60 | $28.25 | 254,650 | — | — |
| 2016-10-17 | $18.20 | $27.64 | 300,650 | — | — |
| 2016-10-14 | $17.80 | $27.03 | 349,900 | — | — |
| 2016-10-13 | $17.84 | $27.09 | 275,875 | — | — |
| 2016-10-12 | $18.04 | $27.40 | 279,600 | — | — |
| 2016-10-11 | $18.16 | $27.58 | 214,350 | — | — |
| 2016-10-10 | $18.56 | $28.19 | 139,775 | — | — |
| 2016-10-07 | $18.68 | $28.37 | 207,050 | — | — |
| 2016-10-06 | $19.04 | $28.91 | 194,200 | — | — |
| 2016-10-05 | $19.12 | $29.04 | 324,125 | — | — |
| 2016-10-04 | $18.76 | $28.49 | 424,675 | — | — |
| 2016-10-03 | $19.24 | $29.22 | 271,825 | — | — |
| 2016-09-30 | $19.16 | $29.10 | 372,900 | — | — |
| 2016-09-29 | $18.40 | $27.94 | 244,950 | — | — |
| 2016-09-28 | $18.28 | $27.76 | 182,250 | — | — |
| 2016-09-27 | $17.72 | $26.91 | 133,450 | — | — |
| 2016-09-26 | $17.40 | $26.42 | 154,025 | — | — |
| 2016-09-23 | $17.60 | $26.73 | 216,225 | — | — |
| 2016-09-22 | $17.88 | $27.15 | 297,475 | — | — |
| 2016-09-21 | $17.88 | $27.15 | 212,575 | — | — |
| 2016-09-20 | $17.24 | $26.18 | 279,075 | — | — |
| 2016-09-19 | $17.40 | $26.42 | 264,450 | — | — |
| 2016-09-16 | $17.48 | $26.55 | 532,950 | — | — |
| 2016-09-15 | $17.52 | $26.61 | 348,350 | — | — |
| 2016-09-14 | $17.16 | $26.06 | 356,950 | — | — |
| 2016-09-13 | $17.28 | $26.24 | 511,275 | — | — |
| 2016-09-12 | $18.20 | $27.64 | 391,825 | — | — |
| 2016-09-09 | $18.40 | $27.94 | 1,138,500 | — | — |
| 2016-09-08 | $19.48 | $29.58 | 397,250 | — | — |
| 2016-09-07 | $19.68 | $29.89 | 355,650 | — | — |
| 2016-09-06 | $19.72 | $29.95 | 315,550 | — | — |
| 2016-09-02 | $19.48 | $29.58 | 256,800 | — | — |
| 2016-09-01 | $19.40 | $29.46 | 331,750 | — | — |
| 2016-08-31 | $19.60 | $29.77 | 344,425 | — | — |
| 2016-08-30 | $19.60 | $29.77 | 424,975 | — | — |
| 2016-08-29 | $19.76 | $30.01 | 405,950 | — | — |
| 2016-08-26 | $19.68 | $29.89 | 389,050 | — | — |
| 2016-08-25 | $19.48 | $29.58 | 420,800 | — | — |
| 2016-08-24 | $19.52 | $29.64 | 310,450 | — | — |
| 2016-08-23 | $19.80 | $30.07 | 392,625 | — | — |
| 2016-08-22 | $19.56 | $29.70 | 517,600 | — | — |
| 2016-08-19 | $20.12 | $30.55 | 933,175 | — | — |
| 2016-08-18 | $19.68 | $29.89 | 831,125 | — | — |
| 2016-08-17 | $19.60 | $29.77 | 780,200 | — | — |
| 2016-08-16 | $19.36 | $29.40 | 855,475 | — | — |
| 2016-08-15 | $19.24 | $29.22 | 466,950 | — | — |
| 2016-08-12 | $19.04 | $28.91 | 770,575 | — | — |
| 2016-08-11 | $19.00 | $28.85 | 642,075 | — | — |
| 2016-08-10 | $19.36 | $29.40 | 1,290,425 | — | — |
| 2016-08-09 | $19.28 | $29.28 | 4,088,350 | — | — |
| 2016-08-08 | $23.16 | $35.17 | 866,975 | — | — |
| 2016-08-05 | $23.12 | $35.11 | 422,725 | — | — |
| 2016-08-04 | $22.76 | $34.56 | 283,350 | — | — |
| 2016-08-03 | $22.64 | $34.38 | 616,975 | — | — |
| 2016-08-02 | $22.20 | $33.71 | 433,950 | — | — |
| 2016-08-01 | $22.24 | $33.77 | 324,400 | — | — |
| 2016-07-29 | $22.28 | $33.84 | 948,475 | — | — |
| 2016-07-28 | $22.56 | $34.26 | 782,600 | — | — |
| 2016-07-27 | $22.76 | $34.56 | 622,675 | — | — |
| 2016-07-26 | $22.48 | $34.14 | 414,975 | — | — |
| 2016-07-25 | $22.12 | $33.59 | 521,675 | — | — |
| 2016-07-22 | $22.32 | $33.90 | 602,575 | — | — |
| 2016-07-21 | $22.80 | $34.62 | 596,875 | — | — |
| 2016-07-20 | $22.40 | $34.02 | 543,825 | — | — |
| 2016-07-19 | $22.84 | $34.69 | 523,375 | — | — |
| 2016-07-18 | $22.84 | $34.69 | 401,475 | — | — |
| 2016-07-15 | $22.56 | $34.26 | 321,300 | — | — |
| 2016-07-14 | $22.28 | $33.84 | 435,300 | — | — |
| 2016-07-13 | $22.36 | $33.96 | 380,650 | — | — |
| 2016-07-12 | $22.56 | $34.26 | 543,725 | — | — |
| 2016-07-11 | $21.64 | $32.86 | 470,075 | — | — |
| 2016-07-08 | $21.28 | $32.32 | 738,825 | — | — |
| 2016-07-07 | $20.64 | $31.34 | 748,350 | — | — |
| 2016-07-06 | $20.56 | $31.22 | 1,249,400 | — | — |
| 2016-07-05 | $20.40 | $30.98 | 1,389,100 | — | — |
| 2016-07-01 | $22.20 | $33.71 | 1,335,875 | — | — |
| 2016-06-30 | $21.80 | $33.11 | 1,309,050 | — | — |
| 2016-06-29 | $21.08 | $32.01 | 933,525 | — | — |
| 2016-06-28 | $20.40 | $30.98 | 822,200 | — | — |
| 2016-06-27 | $20.60 | $31.28 | 904,100 | — | — |
| 2016-06-24 | $22.16 | $33.65 | 3,423,050 | — | — |
| 2016-06-23 | $23.16 | $35.17 | 702,750 | — | — |
| 2016-06-22 | $22.88 | $34.75 | 502,900 | — | — |
| 2016-06-21 | $23.28 | $35.35 | 526,275 | — | — |
| 2016-06-20 | $23.12 | $35.11 | 782,050 | — | — |
| 2016-06-17 | $22.80 | $34.62 | 542,600 | — | — |
| 2016-06-16 | $22.32 | $33.90 | 272,650 | — | — |
| 2016-06-15 | $22.40 | $34.02 | 407,350 | — | — |
| 2016-06-14 | $22.20 | $33.71 | 351,600 | — | — |
| 2016-06-13 | $22.40 | $34.02 | 673,275 | — | — |
| 2016-06-10 | $22.28 | $33.84 | 526,500 | — | — |
| 2016-06-09 | $22.64 | $34.38 | 1,527,025 | — | — |
| 2016-06-08 | $22.60 | $34.32 | 687,625 | — | — |
| 2016-06-07 | $22.96 | $34.87 | 367,450 | — | — |
| 2016-06-06 | $23.00 | $34.93 | 776,925 | — | — |
| 2016-06-03 | $22.84 | $34.69 | 489,650 | — | — |
| 2016-06-02 | $23.00 | $34.93 | 846,600 | — | — |
| 2016-06-01 | $23.12 | $35.11 | 1,118,550 | — | — |
| 2016-05-31 | $22.80 | $34.62 | 828,200 | — | — |
| 2016-05-27 | $22.72 | $34.50 | 580,850 | — | — |
| 2016-05-26 | $22.96 | $34.87 | 442,725 | — | — |
| 2016-05-25 | $23.04 | $34.99 | 512,700 | — | — |
| 2016-05-24 | $22.80 | $34.62 | 774,600 | — | — |
| 2016-05-23 | $22.32 | $33.90 | 1,284,175 | — | — |
| 2016-05-20 | $21.84 | $33.17 | 1,150,875 | — | — |
| 2016-05-19 | $22.36 | $33.96 | 913,675 | — | — |
| 2016-05-18 | $23.16 | $35.17 | 586,650 | — | — |
| 2016-05-17 | $23.44 | $35.60 | 773,200 | — | — |
| 2016-05-16 | $24.00 | $36.45 | 846,950 | — | — |
| 2016-05-13 | $23.56 | $35.78 | 706,200 | — | — |
| 2016-05-12 | $23.76 | $36.08 | 724,500 | — | — |
| 2016-05-11 | $24.20 | $36.75 | 586,425 | — | — |
| 2016-05-10 | $24.04 | $36.51 | 874,075 | — | — |
| 2016-05-09 | $23.72 | $36.02 | 1,433,925 | — | — |
| 2016-05-06 | $23.80 | $36.14 | 1,060,075 | — | — |
| 2016-05-05 | $23.60 | $35.84 | 1,837,875 | — | — |
| 2016-05-04 | $22.48 | $34.14 | 1,038,500 | — | — |
| 2016-05-03 | $22.52 | $34.20 | 668,675 | — | — |
| 2016-05-02 | $23.08 | $35.05 | 773,325 | — | — |
| 2016-04-29 | $22.80 | $34.62 | 1,480,950 | — | — |
| 2016-04-28 | $22.88 | $34.75 | 1,119,200 | — | — |
| 2016-04-27 | $23.12 | $35.11 | 1,386,675 | — | — |
| 2016-04-26 | $22.72 | $34.50 | 2,224,000 | — | — |
| 2016-04-25 | $21.36 | $32.44 | 432,250 | — | — |
| 2016-04-22 | $21.40 | $32.50 | 425,300 | — | — |
| 2016-04-21 | $21.32 | $32.38 | 529,125 | — | — |
| 2016-04-20 | $20.92 | $31.77 | 1,087,650 | — | — |
| 2016-04-19 | $19.80 | $30.07 | 557,725 | — | — |
| 2016-04-18 | $19.36 | $29.40 | 439,600 | — | — |
| 2016-04-15 | $19.16 | $29.10 | 486,575 | — | — |
| 2016-04-14 | $18.92 | $28.73 | 402,550 | — | — |
| 2016-04-13 | $19.04 | $28.91 | 573,350 | — | — |
| 2016-04-12 | $18.16 | $27.58 | 372,950 | — | — |
| 2016-04-11 | $17.84 | $27.09 | 403,175 | — | — |
| 2016-04-08 | $17.44 | $26.48 | 326,100 | — | — |
| 2016-04-07 | $17.48 | $26.55 | 1,101,150 | — | — |
| 2016-04-06 | $16.92 | $25.70 | 562,000 | — | — |
| 2016-04-05 | $17.00 | $25.82 | 874,175 | — | — |
| 2016-04-04 | $17.24 | $26.18 | 734,775 | — | — |
| 2016-04-01 | $17.44 | $26.48 | 693,175 | — | — |
| 2016-03-31 | $17.32 | $26.30 | 712,600 | — | — |
| 2016-03-30 | $17.40 | $26.42 | 590,800 | — | — |
| 2016-03-29 | $17.76 | $26.97 | 664,075 | — | — |
| 2016-03-28 | $17.40 | $26.42 | 465,450 | — | — |
| 2016-03-24 | $17.48 | $26.55 | 598,750 | — | — |
| 2016-03-23 | $17.56 | $26.67 | 566,050 | — | — |
| 2016-03-22 | $18.00 | $27.34 | 680,425 | — | — |
| 2016-03-21 | $17.96 | $27.27 | 855,925 | — | — |
| 2016-03-18 | $18.16 | $27.58 | 993,225 | — | — |
| 2016-03-17 | $17.80 | $27.03 | 1,015,900 | — | — |
| 2016-03-16 | $17.52 | $26.61 | 1,779,575 | — | — |
| 2016-03-15 | $16.88 | $25.63 | 1,568,475 | — | — |
| 2016-03-14 | $16.80 | $25.51 | 782,150 | — | — |
| 2016-03-11 | $16.84 | $25.57 | 1,117,125 | — | — |
| 2016-03-10 | $16.48 | $25.03 | 1,139,300 | — | — |
| 2016-03-09 | $16.40 | $24.91 | 1,238,350 | — | — |
| 2016-03-08 | $16.72 | $25.39 | 2,476,775 | — | — |
| 2016-03-07 | $17.00 | $25.82 | 2,171,875 | — | — |
| 2016-03-04 | $16.16 | $24.54 | 2,131,725 | — | — |
| 2016-03-03 | $15.34 | $23.30 | 2,746,321 | — | — |
| 2016-03-02 | $14.91 | $22.64 | 1,404,237 | — | — |
| 2016-03-01 | $14.64 | $22.23 | 1,983,706 | — | — |
| 2016-02-29 | $14.36 | $21.80 | 2,354,084 | — | — |
| 2016-02-26 | $14.07 | $21.36 | 2,045,638 | — | — |
| 2016-02-25 | $13.91 | $21.13 | 1,209,499 | — | — |
| 2016-02-24 | $14.11 | $21.43 | 4,067,761 | — | — |
| 2016-02-23 | $14.09 | $21.39 | 2,367,884 | — | — |
| 2016-02-22 | $14.46 | $21.95 | 2,564,057 | — | — |
| 2016-02-19 | $13.88 | $21.07 | 2,572,779 | — | — |
| 2016-02-18 | $14.12 | $21.45 | 2,805,494 | — | — |
| 2016-02-17 | $14.06 | $21.35 | 3,330,427 | — | — |
| 2016-02-16 | $13.79 | $20.94 | 3,679,830 | — | — |
| 2016-02-12 | $13.56 | $20.59 | 4,564,543 | — | — |
| 2016-02-11 | $12.70 | $19.29 | 7,386,155 | — | — |
| 2016-02-10 | $12.38 | $18.80 | 4,355,233 | — | — |
| 2016-02-09 | $12.84 | $19.49 | 3,585,552 | — | — |
| 2016-02-08 | $12.85 | $19.52 | 3,262,643 | — | — |
| 2016-02-05 | $13.70 | $20.80 | 3,047,923 | — | — |
| 2016-02-04 | $14.08 | $21.38 | 6,686,355 | — | — |
| 2016-02-03 | $13.06 | $19.84 | 8,205,514 | — | — |
| 2016-02-02 | $13.72 | $20.84 | 3,803,032 | — | — |
| 2016-02-01 | $14.27 | $21.67 | 5,754,060 | — | — |
| 2016-01-29 | $14.26 | $21.65 | 11,445,526 | — | — |
| 2016-01-28 | $12.69 | $19.27 | 3,937,605 | — | — |
| 2016-01-27 | $12.94 | $19.66 | 5,053,708 | — | — |
| 2016-01-26 | $13.67 | $20.76 | 14,075,600 | — | — |
| 2016-01-25 | $11.79 | $17.91 | 2,958,723 | — | — |
| 2016-01-22 | $11.80 | $17.92 | 6,438,184 | — | — |
| 2016-01-21 | $11.32 | $17.20 | 6,041,090 | — | — |
| 2016-01-20 | $11.42 | $17.35 | 4,314,165 | — | — |
| 2016-01-19 | $11.55 | $17.54 | 3,560,161 | — | — |
| 2016-01-15 | $11.62 | $17.65 | 3,453,187 | — | — |
| 2016-01-14 | $12.06 | $18.31 | 3,435,634 | — | — |
| 2016-01-13 | $12.02 | $18.25 | 5,252,090 | — | — |
| 2016-01-12 | $12.46 | $18.93 | 3,121,888 | — | — |
| 2016-01-11 | $12.36 | $18.76 | 2,280,561 | — | — |
| 2016-01-08 | $12.70 | $19.29 | 3,230,739 | — | — |
| 2016-01-07 | $12.86 | $19.53 | 3,590,851 | — | — |
| 2016-01-06 | $13.49 | $20.48 | 2,349,668 | — | — |
| 2016-01-05 | $13.94 | $21.17 | 1,850,347 | — | — |
| 2016-01-04 | $14.19 | $21.54 | 2,383,118 | — | — |