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
- 1993-04-23 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 | $18.56 | $18.56 | 8,670,000 | — | — |
| 2016-12-29 | $18.78 | $18.78 | 6,022,500 | — | — |
| 2016-12-28 | $18.71 | $18.71 | 6,699,000 | — | — |
| 2016-12-27 | $18.91 | $18.91 | 6,555,000 | — | — |
| 2016-12-23 | $18.88 | $18.88 | 4,438,500 | — | — |
| 2016-12-22 | $18.87 | $18.87 | 10,792,500 | — | — |
| 2016-12-21 | $19.04 | $19.04 | 7,599,000 | — | — |
| 2016-12-20 | $19.01 | $19.01 | 6,885,000 | — | — |
| 2016-12-19 | $18.87 | $18.87 | 10,111,500 | — | — |
| 2016-12-16 | $18.62 | $18.62 | 14,553,000 | — | — |
| 2016-12-15 | $18.54 | $18.54 | 9,139,500 | — | — |
| 2016-12-14 | $18.46 | $18.46 | 10,725,000 | — | — |
| 2016-12-13 | $18.84 | $18.84 | 11,179,500 | — | — |
| 2016-12-12 | $18.46 | $18.46 | 7,203,000 | — | — |
| 2016-12-09 | $18.40 | $18.40 | 9,957,000 | — | — |
| 2016-12-08 | $18.49 | $18.49 | 14,443,500 | — | — |
| 2016-12-07 | $19.01 | $19.01 | 13,384,500 | — | — |
| 2016-12-06 | $18.51 | $18.51 | 7,603,500 | — | — |
| 2016-12-05 | $18.43 | $18.43 | 13,672,500 | — | — |
| 2016-12-02 | $18.26 | $18.26 | 10,840,500 | — | — |
| 2016-12-01 | $18.20 | $18.20 | 11,272,500 | — | — |
| 2016-11-30 | $18.30 | $18.30 | 13,429,500 | — | — |
| 2016-11-29 | $18.36 | $18.36 | 8,428,500 | — | — |
| 2016-11-28 | $18.31 | $18.31 | 9,138,000 | — | — |
| 2016-11-25 | $18.44 | $18.44 | 4,863,000 | — | — |
| 2016-11-23 | $18.36 | $18.36 | 12,030,000 | — | — |
| 2016-11-22 | $18.33 | $18.33 | 12,190,500 | — | — |
| 2016-11-21 | $18.00 | $18.00 | 12,183,000 | — | — |
| 2016-11-18 | $17.72 | $17.72 | 13,734,000 | — | — |
| 2016-11-17 | $18.07 | $18.07 | 12,627,000 | — | — |
| 2016-11-16 | $17.99 | $17.99 | 13,011,000 | — | — |
| 2016-11-15 | $17.87 | $17.87 | 17,892,000 | — | — |
| 2016-11-14 | $17.48 | $17.48 | 22,843,500 | — | — |
| 2016-11-11 | $17.52 | $17.52 | 14,511,000 | — | — |
| 2016-11-10 | $17.50 | $17.50 | 14,148,000 | — | — |
| 2016-11-09 | $17.61 | $17.61 | 16,647,000 | — | — |
| 2016-11-08 | $17.31 | $17.31 | 15,582,000 | — | — |
| 2016-11-07 | $17.31 | $17.31 | 19,872,000 | — | — |
| 2016-11-04 | $17.41 | $17.41 | 15,951,000 | — | — |
| 2016-11-03 | $17.46 | $17.46 | 10,783,500 | — | — |
| 2016-11-02 | $17.51 | $17.51 | 12,129,000 | — | — |
| 2016-11-01 | $17.62 | $17.62 | 15,825,000 | — | — |
| 2016-10-31 | $17.63 | $17.63 | 20,676,000 | — | — |
| 2016-10-28 | $17.57 | $17.57 | 40,878,000 | — | — |
| 2016-10-27 | $16.87 | $16.87 | 50,460,000 | — | — |
| 2016-10-26 | $18.48 | $18.48 | 14,454,000 | — | — |
| 2016-10-25 | $18.68 | $18.68 | 10,882,500 | — | — |
| 2016-10-24 | $18.62 | $18.62 | 9,345,000 | — | — |
| 2016-10-21 | $18.37 | $18.37 | 9,976,500 | — | — |
| 2016-10-20 | $18.26 | $18.26 | 11,005,500 | — | — |
| 2016-10-19 | $18.54 | $18.54 | 13,530,000 | — | — |
| 2016-10-18 | $18.54 | $18.54 | 7,638,000 | — | — |
| 2016-10-17 | $18.53 | $18.53 | 12,306,000 | — | — |
| 2016-10-14 | $18.62 | $18.62 | 7,819,500 | — | — |
| 2016-10-13 | $18.59 | $18.59 | 9,220,500 | — | — |
| 2016-10-12 | $18.42 | $18.42 | 9,582,000 | — | — |
| 2016-10-11 | $18.31 | $18.31 | 8,584,500 | — | — |
| 2016-10-10 | $18.52 | $18.52 | 4,782,000 | — | — |
| 2016-10-07 | $18.36 | $18.36 | 7,582,500 | — | — |
| 2016-10-06 | $18.50 | $18.50 | 7,815,000 | — | — |
| 2016-10-05 | $18.32 | $18.32 | 8,160,000 | — | — |
| 2016-10-04 | $18.29 | $18.29 | 9,987,000 | — | — |
| 2016-10-03 | $18.41 | $18.41 | 11,868,000 | — | — |
| 2016-09-30 | $18.67 | $18.67 | 7,738,500 | — | — |
| 2016-09-29 | $18.59 | $18.59 | 10,165,500 | — | — |
| 2016-09-28 | $18.80 | $18.80 | 10,137,000 | — | — |
| 2016-09-27 | $18.97 | $18.97 | 13,284,000 | — | — |
| 2016-09-26 | $18.80 | $18.80 | 12,483,000 | — | — |
| 2016-09-23 | $18.78 | $18.78 | 11,323,500 | — | — |
| 2016-09-22 | $18.91 | $18.91 | 19,273,500 | — | — |
| 2016-09-21 | $18.64 | $18.64 | 14,700,000 | — | — |
| 2016-09-20 | $18.34 | $18.34 | 11,094,000 | — | — |
| 2016-09-19 | $18.36 | $18.36 | 9,823,500 | — | — |
| 2016-09-16 | $18.18 | $18.18 | 16,699,500 | — | — |
| 2016-09-15 | $18.40 | $18.40 | 9,973,500 | — | — |
| 2016-09-14 | $18.43 | $18.43 | 10,914,000 | — | — |
| 2016-09-13 | $18.56 | $18.56 | 14,679,000 | — | — |
| 2016-09-12 | $18.62 | $18.62 | 15,561,000 | — | — |
| 2016-09-09 | $18.55 | $18.55 | 20,533,500 | — | — |
| 2016-09-08 | $18.80 | $18.80 | 12,348,000 | — | — |
| 2016-09-07 | $18.85 | $18.85 | 8,836,500 | — | — |
| 2016-09-06 | $18.87 | $18.87 | 8,667,000 | — | — |
| 2016-09-02 | $18.84 | $18.84 | 9,877,500 | — | — |
| 2016-09-01 | $18.81 | $18.81 | 7,887,000 | — | — |
| 2016-08-31 | $18.66 | $18.66 | 10,314,000 | — | — |
| 2016-08-30 | $18.53 | $18.53 | 12,045,000 | — | — |
| 2016-08-29 | $18.67 | $18.67 | 9,147,000 | — | — |
| 2016-08-26 | $18.55 | $18.55 | 13,918,500 | — | — |
| 2016-08-25 | $18.94 | $18.94 | 6,064,500 | — | — |
| 2016-08-24 | $18.96 | $18.96 | 5,916,000 | — | — |
| 2016-08-23 | $19.01 | $19.01 | 6,079,500 | — | — |
| 2016-08-22 | $19.10 | $19.10 | 7,003,500 | — | — |
| 2016-08-19 | $19.05 | $19.05 | 5,509,500 | — | — |
| 2016-08-18 | $19.07 | $19.07 | 5,484,000 | — | — |
| 2016-08-17 | $19.05 | $19.05 | 5,883,000 | — | — |
| 2016-08-16 | $19.06 | $19.06 | 7,485,000 | — | — |
| 2016-08-15 | $19.14 | $19.14 | 6,163,500 | — | — |
| 2016-08-12 | $19.12 | $19.12 | 6,538,500 | — | — |
| 2016-08-11 | $19.21 | $19.21 | 9,072,000 | — | — |
| 2016-08-10 | $19.23 | $19.23 | 7,197,000 | — | — |
| 2016-08-09 | $19.11 | $19.11 | 5,445,000 | — | — |
| 2016-08-08 | $19.18 | $19.18 | 4,291,500 | — | — |
| 2016-08-05 | $19.37 | $19.37 | 9,810,000 | — | — |
| 2016-08-04 | $19.25 | $19.25 | 7,567,500 | — | — |
| 2016-08-03 | $19.11 | $19.11 | 10,549,500 | — | — |
| 2016-08-02 | $19.13 | $19.13 | 10,465,500 | — | — |
| 2016-08-01 | $19.27 | $19.27 | 10,099,500 | — | — |
| 2016-07-29 | $19.38 | $19.38 | 12,436,500 | — | — |
| 2016-07-28 | $19.24 | $19.24 | 35,725,500 | — | — |
| 2016-07-27 | $18.50 | $18.50 | 14,695,500 | — | — |
| 2016-07-26 | $18.78 | $18.78 | 15,901,500 | — | — |
| 2016-07-25 | $18.58 | $18.58 | 11,587,500 | — | — |
| 2016-07-22 | $18.26 | $18.26 | 6,385,500 | — | — |
| 2016-07-21 | $18.09 | $18.09 | 7,032,000 | — | — |
| 2016-07-20 | $18.28 | $18.28 | 8,130,000 | — | — |
| 2016-07-19 | $18.21 | $18.21 | 13,539,000 | — | — |
| 2016-07-18 | $18.29 | $18.29 | 8,557,500 | — | — |
| 2016-07-15 | $18.24 | $18.24 | 7,683,000 | — | — |
| 2016-07-14 | $18.51 | $18.51 | 5,896,500 | — | — |
| 2016-07-13 | $18.41 | $18.41 | 6,894,000 | — | — |
| 2016-07-12 | $18.41 | $18.41 | 7,375,500 | — | — |
| 2016-07-11 | $18.52 | $18.52 | 8,227,500 | — | — |
| 2016-07-08 | $18.71 | $18.71 | 8,589,000 | — | — |
| 2016-07-07 | $18.35 | $18.35 | 7,032,000 | — | — |
| 2016-07-06 | $18.49 | $18.49 | 9,304,500 | — | — |
| 2016-07-05 | $18.38 | $18.38 | 11,218,500 | — | — |
| 2016-07-01 | $18.28 | $18.28 | 10,401,000 | — | — |
| 2016-06-30 | $18.07 | $18.07 | 15,946,500 | — | — |
| 2016-06-29 | $18.24 | $18.24 | 12,837,000 | — | — |
| 2016-06-28 | $18.10 | $18.10 | 10,993,500 | — | — |
| 2016-06-27 | $17.85 | $17.85 | 17,772,000 | — | — |
| 2016-06-24 | $17.84 | $17.84 | 22,126,500 | — | — |
| 2016-06-23 | $17.62 | $17.62 | 6,721,500 | — | — |
| 2016-06-22 | $17.52 | $17.52 | 6,859,500 | — | — |
| 2016-06-21 | $17.38 | $17.38 | 5,938,500 | — | — |
| 2016-06-20 | $17.44 | $17.44 | 7,377,000 | — | — |
| 2016-06-17 | $17.33 | $17.33 | 12,097,500 | — | — |
| 2016-06-16 | $17.32 | $17.32 | 6,819,000 | — | — |
| 2016-06-15 | $17.36 | $17.36 | 7,153,500 | — | — |
| 2016-06-14 | $17.31 | $17.31 | 8,002,500 | — | — |
| 2016-06-13 | $17.32 | $17.32 | 8,590,500 | — | — |
| 2016-06-10 | $17.40 | $17.40 | 7,941,000 | — | — |
| 2016-06-09 | $17.49 | $17.49 | 7,066,500 | — | — |
| 2016-06-08 | $17.43 | $17.43 | 6,367,500 | — | — |
| 2016-06-07 | $17.35 | $17.35 | 8,251,500 | — | — |
| 2016-06-06 | $17.25 | $17.25 | 9,505,500 | — | — |
| 2016-06-03 | $17.30 | $17.30 | 9,178,500 | — | — |
| 2016-06-02 | $17.51 | $17.51 | 10,986,000 | — | — |
| 2016-06-01 | $17.57 | $17.57 | 10,732,500 | — | — |
| 2016-05-31 | $17.63 | $17.63 | 15,160,500 | — | — |
| 2016-05-27 | $17.73 | $17.73 | 7,606,500 | — | — |
| 2016-05-26 | $17.61 | $17.61 | 11,535,000 | — | — |
| 2016-05-25 | $17.58 | $17.58 | 16,551,000 | — | — |
| 2016-05-24 | $17.17 | $17.17 | 11,274,000 | — | — |
| 2016-05-23 | $16.89 | $16.89 | 9,147,000 | — | — |
| 2016-05-20 | $17.12 | $17.12 | 11,448,000 | — | — |
| 2016-05-19 | $17.03 | $17.03 | 15,357,000 | — | — |
| 2016-05-18 | $17.04 | $17.04 | 15,951,000 | — | — |
| 2016-05-17 | $16.94 | $16.94 | 18,250,500 | — | — |
| 2016-05-16 | $17.46 | $17.46 | 8,904,000 | — | — |
| 2016-05-13 | $17.21 | $17.21 | 14,637,000 | — | — |
| 2016-05-12 | $17.68 | $17.68 | 9,592,500 | — | — |
| 2016-05-11 | $17.52 | $17.52 | 8,538,000 | — | — |
| 2016-05-10 | $17.92 | $17.92 | 6,396,000 | — | — |
| 2016-05-09 | $17.81 | $17.81 | 6,655,500 | — | — |
| 2016-05-06 | $17.73 | $17.73 | 7,323,000 | — | — |
| 2016-05-05 | $17.56 | $17.56 | 9,447,000 | — | — |
| 2016-05-04 | $17.90 | $17.90 | 8,769,000 | — | — |
| 2016-05-03 | $17.88 | $17.88 | 12,364,500 | — | — |
| 2016-05-02 | $17.62 | $17.62 | 8,826,000 | — | — |
| 2016-04-29 | $17.51 | $17.51 | 16,045,500 | — | — |
| 2016-04-28 | $17.67 | $17.67 | 27,786,000 | — | — |
| 2016-04-27 | $18.19 | $18.19 | 13,425,000 | — | — |
| 2016-04-26 | $18.16 | $18.16 | 10,746,000 | — | — |
| 2016-04-25 | $18.02 | $18.02 | 9,174,000 | — | — |
| 2016-04-22 | $17.98 | $17.98 | 9,694,500 | — | — |
| 2016-04-21 | $17.98 | $17.98 | 9,099,000 | — | — |
| 2016-04-20 | $18.24 | $18.24 | 6,450,000 | — | — |
| 2016-04-19 | $18.29 | $18.29 | 9,312,000 | — | — |
| 2016-04-18 | $18.19 | $18.19 | 9,520,500 | — | — |
| 2016-04-15 | $17.92 | $17.92 | 8,281,500 | — | — |
| 2016-04-14 | $17.99 | $17.99 | 11,503,500 | — | — |
| 2016-04-13 | $17.96 | $17.96 | 10,479,000 | — | — |
| 2016-04-12 | $17.92 | $17.92 | 13,030,500 | — | — |
| 2016-04-11 | $17.80 | $17.80 | 8,713,500 | — | — |
| 2016-04-08 | $17.99 | $17.99 | 7,876,500 | — | — |
| 2016-04-07 | $17.96 | $17.96 | 7,221,000 | — | — |
| 2016-04-06 | $18.11 | $18.11 | 7,320,000 | — | — |
| 2016-04-05 | $18.03 | $18.03 | 8,637,000 | — | — |
| 2016-04-04 | $18.14 | $18.14 | 8,326,500 | — | — |
| 2016-04-01 | $18.52 | $18.52 | 9,696,000 | — | — |
| 2016-03-31 | $18.24 | $18.24 | 8,446,500 | — | — |
| 2016-03-30 | $18.44 | $18.44 | 6,387,000 | — | — |
| 2016-03-29 | $18.35 | $18.35 | 8,331,000 | — | — |
| 2016-03-28 | $18.22 | $18.22 | 9,283,500 | — | — |
| 2016-03-24 | $18.32 | $18.32 | 8,583,000 | — | — |
| 2016-03-23 | $18.43 | $18.43 | 10,941,000 | — | — |
| 2016-03-22 | $18.18 | $18.18 | 9,052,500 | — | — |
| 2016-03-21 | $17.97 | $17.97 | 6,796,500 | — | — |
| 2016-03-18 | $17.90 | $17.90 | 14,587,500 | — | — |
| 2016-03-17 | $17.85 | $17.85 | 9,591,000 | — | — |
| 2016-03-16 | $18.00 | $18.00 | 6,808,500 | — | — |
| 2016-03-15 | $18.08 | $18.08 | 8,530,500 | — | — |
| 2016-03-14 | $18.11 | $18.11 | 16,893,000 | — | — |
| 2016-03-11 | $18.15 | $18.15 | 11,701,500 | — | — |
| 2016-03-10 | $17.88 | $17.88 | 10,236,000 | — | — |
| 2016-03-09 | $17.65 | $17.65 | 11,154,000 | — | — |
| 2016-03-08 | $17.65 | $17.65 | 19,398,000 | — | — |
| 2016-03-07 | $17.47 | $17.47 | 12,913,500 | — | — |
| 2016-03-04 | $17.69 | $17.69 | 17,487,000 | — | — |
| 2016-03-03 | $17.86 | $17.86 | 17,152,500 | — | — |
| 2016-03-02 | $17.97 | $17.97 | 14,880,000 | — | — |
| 2016-03-01 | $18.15 | $18.15 | 19,320,000 | — | — |
| 2016-02-29 | $17.35 | $17.35 | 12,559,500 | — | — |
| 2016-02-26 | $17.53 | $17.53 | 11,980,500 | — | — |
| 2016-02-25 | $17.82 | $17.82 | 11,610,000 | — | — |
| 2016-02-24 | $17.58 | $17.58 | 12,117,000 | — | — |
| 2016-02-23 | $17.25 | $17.25 | 13,221,000 | — | — |
| 2016-02-22 | $17.30 | $17.30 | 9,148,500 | — | — |
| 2016-02-19 | $17.19 | $17.19 | 13,234,500 | — | — |
| 2016-02-18 | $16.89 | $16.89 | 11,047,500 | — | — |
| 2016-02-17 | $16.97 | $16.97 | 17,232,000 | — | — |
| 2016-02-16 | $17.05 | $17.05 | 27,451,500 | — | — |
| 2016-02-12 | $16.87 | $16.87 | 20,874,000 | — | — |
| 2016-02-11 | $16.64 | $16.64 | 39,454,500 | — | — |
| 2016-02-10 | $15.78 | $15.78 | 26,823,000 | — | — |
| 2016-02-09 | $15.75 | $15.75 | 23,617,500 | — | — |
| 2016-02-08 | $15.57 | $15.57 | 28,795,500 | — | — |
| 2016-02-05 | $16.14 | $16.14 | 20,716,500 | — | — |
| 2016-02-04 | $16.73 | $16.73 | 15,034,500 | — | — |
| 2016-02-03 | $16.91 | $16.91 | 14,191,500 | — | — |
| 2016-02-02 | $17.30 | $17.30 | 17,412,000 | — | — |
| 2016-02-01 | $17.68 | $17.68 | 17,157,000 | — | — |
| 2016-01-29 | $17.39 | $17.39 | 21,496,500 | — | — |
| 2016-01-28 | $17.09 | $17.09 | 24,829,500 | — | — |
| 2016-01-27 | $16.43 | $16.43 | 13,278,000 | — | — |
| 2016-01-26 | $16.66 | $16.66 | 14,118,000 | — | — |
| 2016-01-25 | $16.26 | $16.26 | 20,895,000 | — | — |
| 2016-01-22 | $15.96 | $15.96 | 8,841,000 | — | — |
| 2016-01-21 | $15.78 | $15.78 | 14,257,500 | — | — |
| 2016-01-20 | $15.78 | $15.78 | 20,469,000 | — | — |
| 2016-01-19 | $15.71 | $15.71 | 14,367,000 | — | — |
| 2016-01-15 | $15.48 | $15.48 | 14,280,000 | — | — |
| 2016-01-14 | $15.73 | $15.73 | 11,409,000 | — | — |
| 2016-01-13 | $15.71 | $15.71 | 12,613,500 | — | — |
| 2016-01-12 | $16.21 | $16.21 | 11,829,000 | — | — |
| 2016-01-11 | $15.86 | $15.86 | 12,361,500 | — | — |
| 2016-01-08 | $15.64 | $15.64 | 13,200,000 | — | — |
| 2016-01-07 | $16.01 | $16.01 | 15,801,000 | — | — |
| 2016-01-06 | $16.07 | $16.07 | 14,598,000 | — | — |
| 2016-01-05 | $16.53 | $16.53 | 12,349,500 | — | — |
| 2016-01-04 | $16.41 | $16.41 | 17,925,000 | — | — |