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
- 1973-02-21 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 | $19.62 | $59.44 | 16,600 | — | — |
| 2016-12-29 | $19.19 | $58.14 | 4,500 | — | — |
| 2016-12-28 | $19.21 | $58.20 | 16,100 | — | — |
| 2016-12-27 | $19.32 | $58.53 | 11,400 | — | — |
| 2016-12-23 | $19.40 | $58.77 | 5,100 | — | — |
| 2016-12-22 | $19.20 | $58.17 | 5,500 | — | — |
| 2016-12-21 | $19.74 | $59.80 | 9,300 | — | — |
| 2016-12-20 | $19.35 | $58.62 | 16,600 | — | — |
| 2016-12-19 | $19.64 | $59.50 | 16,400 | — | — |
| 2016-12-16 | $19.60 | $59.38 | 52,600 | — | — |
| 2016-12-15 | $19.66 | $59.56 | 25,700 | — | — |
| 2016-12-14 | $19.92 | $60.35 | 11,500 | — | — |
| 2016-12-13 | $20.18 | $61.14 | 12,800 | — | — |
| 2016-12-12 | $20.16 | $61.08 | 15,000 | — | — |
| 2016-12-09 | $20.59 | $62.38 | 20,400 | — | — |
| 2016-12-08 | $19.84 | $60.11 | 33,400 | — | — |
| 2016-12-07 | $19.81 | $60.02 | 25,600 | — | — |
| 2016-12-06 | $19.92 | $60.35 | 13,800 | — | — |
| 2016-12-05 | $19.65 | $59.53 | 21,700 | — | — |
| 2016-12-02 | $19.18 | $58.11 | 20,700 | — | — |
| 2016-12-01 | $19.37 | $58.68 | 33,000 | — | — |
| 2016-11-30 | $19.19 | $58.14 | 9,000 | — | — |
| 2016-11-29 | $19.12 | $57.93 | 15,700 | — | — |
| 2016-11-28 | $18.91 | $57.29 | 74,600 | — | — |
| 2016-11-25 | $19.02 | $57.62 | 2,000 | — | — |
| 2016-11-23 | $18.75 | $56.80 | 13,800 | — | — |
| 2016-11-22 | $19.17 | $58.08 | 14,300 | — | — |
| 2016-11-21 | $19.04 | $57.68 | 17,600 | — | — |
| 2016-11-18 | $18.84 | $57.08 | 27,400 | — | — |
| 2016-11-17 | $18.95 | $57.41 | 10,900 | — | — |
| 2016-11-16 | $18.83 | $57.05 | 10,000 | — | — |
| 2016-11-15 | $18.63 | $56.44 | 8,800 | — | — |
| 2016-11-14 | $19.07 | $57.77 | 18,100 | — | — |
| 2016-11-11 | $19.16 | $57.78 | 36,400 | — | — |
| 2016-11-10 | $17.92 | $54.04 | 12,600 | — | — |
| 2016-11-09 | $17.45 | $52.62 | 16,100 | — | — |
| 2016-11-08 | $17.35 | $52.32 | 3,900 | — | — |
| 2016-11-07 | $16.99 | $51.24 | 33,100 | — | — |
| 2016-11-04 | $16.35 | $49.31 | 56,000 | — | — |
| 2016-11-03 | $16.08 | $48.49 | 21,100 | — | — |
| 2016-11-02 | $16.51 | $49.79 | 25,300 | — | — |
| 2016-11-01 | $16.94 | $51.09 | 34,600 | — | — |
| 2016-10-31 | $17.79 | $53.65 | 16,700 | — | — |
| 2016-10-28 | $18.12 | $54.64 | 11,700 | — | — |
| 2016-10-27 | $17.91 | $54.01 | 8,800 | — | — |
| 2016-10-26 | $18.10 | $54.58 | 10,200 | — | — |
| 2016-10-25 | $18.93 | $57.09 | 8,300 | — | — |
| 2016-10-24 | $18.88 | $56.94 | 6,100 | — | — |
| 2016-10-21 | $18.78 | $56.63 | 7,900 | — | — |
| 2016-10-20 | $18.80 | $56.69 | 6,800 | — | — |
| 2016-10-19 | $18.74 | $56.51 | 5,700 | — | — |
| 2016-10-18 | $18.17 | $54.79 | 6,800 | — | — |
| 2016-10-17 | $18.15 | $54.73 | 3,100 | — | — |
| 2016-10-14 | $18.50 | $55.79 | 17,200 | — | — |
| 2016-10-13 | $18.32 | $55.25 | 11,200 | — | — |
| 2016-10-12 | $18.78 | $56.63 | 9,700 | — | — |
| 2016-10-11 | $18.33 | $55.28 | 13,900 | — | — |
| 2016-10-10 | $19.12 | $57.66 | 11,000 | — | — |
| 2016-10-07 | $19.16 | $57.78 | 13,400 | — | — |
| 2016-10-06 | $19.11 | $57.63 | 16,800 | — | — |
| 2016-10-05 | $19.75 | $59.56 | 10,700 | — | — |
| 2016-10-04 | $19.75 | $59.56 | 14,300 | — | — |
| 2016-10-03 | $19.63 | $59.20 | 12,000 | — | — |
| 2016-09-30 | $19.79 | $59.68 | 13,500 | — | — |
| 2016-09-29 | $19.22 | $57.96 | 6,400 | — | — |
| 2016-09-28 | $19.57 | $59.02 | 9,300 | — | — |
| 2016-09-27 | $19.58 | $59.05 | 16,400 | — | — |
| 2016-09-26 | $19.13 | $57.69 | 12,600 | — | — |
| 2016-09-23 | $19.85 | $59.86 | 12,200 | — | — |
| 2016-09-22 | $19.67 | $59.32 | 18,600 | — | — |
| 2016-09-21 | $19.05 | $57.45 | 21,300 | — | — |
| 2016-09-20 | $18.75 | $56.54 | 12,100 | — | — |
| 2016-09-19 | $18.83 | $56.79 | 22,300 | — | — |
| 2016-09-16 | $18.73 | $56.48 | 45,400 | — | — |
| 2016-09-15 | $18.34 | $55.31 | 13,100 | — | — |
| 2016-09-14 | $18.09 | $54.55 | 11,400 | — | — |
| 2016-09-13 | $17.51 | $52.80 | 35,100 | — | — |
| 2016-09-12 | $17.75 | $53.53 | 10,900 | — | — |
| 2016-09-09 | $17.19 | $51.84 | 20,600 | — | — |
| 2016-09-08 | $17.30 | $52.17 | 12,300 | — | — |
| 2016-09-07 | $17.35 | $52.32 | 26,800 | — | — |
| 2016-09-06 | $17.14 | $51.69 | 7,800 | — | — |
| 2016-09-02 | $17.30 | $52.17 | 12,100 | — | — |
| 2016-09-01 | $16.93 | $51.06 | 13,300 | — | — |
| 2016-08-31 | $16.98 | $51.21 | 20,200 | — | — |
| 2016-08-30 | $16.92 | $51.03 | 42,200 | — | — |
| 2016-08-29 | $16.49 | $49.73 | 10,500 | — | — |
| 2016-08-26 | $16.77 | $50.57 | 13,500 | — | — |
| 2016-08-25 | $16.71 | $50.39 | 4,800 | — | — |
| 2016-08-24 | $16.79 | $50.63 | 13,700 | — | — |
| 2016-08-23 | $16.83 | $50.75 | 13,700 | — | — |
| 2016-08-22 | $16.50 | $49.76 | 13,200 | — | — |
| 2016-08-19 | $16.35 | $49.31 | 21,600 | — | — |
| 2016-08-18 | $16.03 | $48.34 | 29,000 | — | — |
| 2016-08-17 | $16.62 | $50.12 | 6,100 | — | — |
| 2016-08-16 | $16.97 | $51.18 | 14,300 | — | — |
| 2016-08-15 | $17.47 | $52.68 | 11,800 | — | — |
| 2016-08-12 | $17.51 | $52.54 | 9,300 | — | — |
| 2016-08-11 | $17.59 | $52.78 | 16,800 | — | — |
| 2016-08-10 | $17.52 | $52.57 | 16,000 | — | — |
| 2016-08-09 | $17.56 | $52.69 | 37,300 | — | — |
| 2016-08-08 | $16.88 | $50.65 | 15,100 | — | — |
| 2016-08-05 | $16.47 | $49.42 | 112,100 | — | — |
| 2016-08-04 | $16.16 | $48.49 | 40,400 | — | — |
| 2016-08-03 | $16.24 | $48.73 | 34,400 | — | — |
| 2016-08-02 | $16.17 | $48.52 | 25,800 | — | — |
| 2016-08-01 | $16.28 | $48.85 | 22,100 | — | — |
| 2016-07-29 | $16.07 | $48.22 | 149,300 | — | — |
| 2016-07-28 | $16.44 | $49.33 | 22,700 | — | — |
| 2016-07-27 | $16.81 | $50.44 | 51,400 | — | — |
| 2016-07-26 | $17.40 | $52.21 | 13,600 | — | — |
| 2016-07-25 | $17.83 | $53.50 | 24,400 | — | — |
| 2016-07-22 | $17.84 | $53.53 | 46,600 | — | — |
| 2016-07-21 | $18.00 | $54.01 | 75,400 | — | — |
| 2016-07-20 | $20.31 | $60.94 | 12,600 | — | — |
| 2016-07-19 | $19.76 | $59.29 | 9,000 | — | — |
| 2016-07-18 | $19.89 | $59.68 | 15,300 | — | — |
| 2016-07-15 | $20.20 | $60.61 | 6,800 | — | — |
| 2016-07-14 | $20.02 | $60.07 | 11,800 | — | — |
| 2016-07-13 | $19.86 | $59.59 | 18,800 | — | — |
| 2016-07-12 | $19.83 | $59.50 | 18,600 | — | — |
| 2016-07-11 | $19.86 | $59.59 | 11,800 | — | — |
| 2016-07-08 | $19.34 | $58.03 | 10,300 | — | — |
| 2016-07-07 | $18.62 | $55.87 | 7,000 | — | — |
| 2016-07-06 | $18.37 | $55.12 | 12,500 | — | — |
| 2016-07-05 | $18.13 | $54.40 | 17,400 | — | — |
| 2016-07-01 | $18.88 | $56.65 | 8,400 | — | — |
| 2016-06-30 | $19.09 | $57.28 | 21,400 | — | — |
| 2016-06-29 | $18.55 | $55.66 | 12,500 | — | — |
| 2016-06-28 | $18.80 | $56.41 | 14,900 | — | — |
| 2016-06-27 | $18.25 | $54.76 | 50,100 | — | — |
| 2016-06-24 | $17.91 | $53.74 | 89,900 | — | — |
| 2016-06-23 | $19.52 | $58.57 | 12,100 | — | — |
| 2016-06-22 | $19.41 | $58.24 | 14,100 | — | — |
| 2016-06-21 | $19.50 | $58.51 | 9,100 | — | — |
| 2016-06-20 | $19.17 | $57.52 | 21,600 | — | — |
| 2016-06-17 | $19.16 | $57.49 | 60,300 | — | — |
| 2016-06-16 | $19.11 | $57.34 | 17,200 | — | — |
| 2016-06-15 | $19.24 | $57.73 | 7,700 | — | — |
| 2016-06-14 | $18.88 | $56.65 | 16,200 | — | — |
| 2016-06-13 | $18.84 | $56.53 | 20,600 | — | — |
| 2016-06-10 | $19.83 | $59.50 | 12,200 | — | — |
| 2016-06-09 | $19.96 | $59.89 | 14,700 | — | — |
| 2016-06-08 | $20.08 | $60.25 | 13,600 | — | — |
| 2016-06-07 | $20.09 | $60.28 | 17,100 | — | — |
| 2016-06-06 | $20.24 | $60.73 | 35,900 | — | — |
| 2016-06-03 | $19.11 | $57.34 | 14,700 | — | — |
| 2016-06-02 | $19.17 | $57.52 | 16,000 | — | — |
| 2016-06-01 | $18.25 | $54.76 | 18,800 | — | — |
| 2016-05-31 | $17.70 | $53.11 | 23,100 | — | — |
| 2016-05-27 | $17.93 | $53.80 | 12,800 | — | — |
| 2016-05-26 | $17.92 | $53.77 | 15,500 | — | — |
| 2016-05-25 | $18.16 | $54.49 | 16,300 | — | — |
| 2016-05-24 | $18.68 | $56.05 | 16,500 | — | — |
| 2016-05-23 | $18.14 | $54.43 | 6,300 | — | — |
| 2016-05-20 | $18.22 | $54.67 | 12,000 | — | — |
| 2016-05-19 | $17.83 | $53.50 | 17,400 | — | — |
| 2016-05-18 | $17.11 | $51.34 | 16,500 | — | — |
| 2016-05-17 | $17.01 | $51.04 | 20,900 | — | — |
| 2016-05-16 | $17.87 | $53.62 | 14,900 | — | — |
| 2016-05-13 | $18.14 | $54.18 | 12,000 | — | — |
| 2016-05-12 | $18.29 | $54.63 | 14,300 | — | — |
| 2016-05-11 | $18.46 | $55.14 | 12,900 | — | — |
| 2016-05-10 | $18.77 | $56.06 | 21,600 | — | — |
| 2016-05-09 | $18.53 | $55.35 | 21,800 | — | — |
| 2016-05-06 | $18.55 | $55.40 | 13,800 | — | — |
| 2016-05-05 | $18.55 | $55.40 | 9,900 | — | — |
| 2016-05-04 | $18.51 | $55.29 | 20,500 | — | — |
| 2016-05-03 | $18.51 | $55.29 | 24,000 | — | — |
| 2016-05-02 | $19.04 | $56.87 | 17,600 | — | — |
| 2016-04-29 | $19.02 | $56.81 | 17,100 | — | — |
| 2016-04-28 | $18.65 | $55.70 | 26,100 | — | — |
| 2016-04-27 | $17.96 | $53.64 | 14,600 | — | — |
| 2016-04-26 | $17.93 | $53.55 | 13,600 | — | — |
| 2016-04-25 | $17.49 | $52.24 | 17,400 | — | — |
| 2016-04-22 | $17.91 | $53.49 | 22,400 | — | — |
| 2016-04-21 | $17.93 | $53.55 | 20,200 | — | — |
| 2016-04-20 | $17.95 | $53.61 | 14,800 | — | — |
| 2016-04-19 | $17.77 | $53.08 | 9,700 | — | — |
| 2016-04-18 | $17.77 | $53.08 | 11,600 | — | — |
| 2016-04-15 | $17.45 | $52.12 | 11,400 | — | — |
| 2016-04-14 | $17.21 | $51.40 | 6,100 | — | — |
| 2016-04-13 | $17.05 | $50.92 | 32,500 | — | — |
| 2016-04-12 | $16.44 | $49.10 | 25,200 | — | — |
| 2016-04-11 | $16.21 | $48.42 | 12,000 | — | — |
| 2016-04-08 | $16.21 | $48.42 | 15,800 | — | — |
| 2016-04-07 | $16.45 | $49.13 | 23,800 | — | — |
| 2016-04-06 | $16.39 | $48.95 | 19,100 | — | — |
| 2016-04-05 | $16.67 | $49.79 | 22,000 | — | — |
| 2016-04-04 | $17.14 | $51.19 | 15,400 | — | — |
| 2016-04-01 | $17.51 | $52.30 | 20,400 | — | — |
| 2016-03-31 | $17.82 | $53.22 | 15,000 | — | — |
| 2016-03-30 | $18.10 | $54.06 | 31,500 | — | — |
| 2016-03-29 | $18.03 | $53.85 | 25,600 | — | — |
| 2016-03-28 | $17.46 | $52.15 | 17,400 | — | — |
| 2016-03-24 | $17.51 | $52.30 | 25,500 | — | — |
| 2016-03-23 | $17.40 | $51.97 | 19,500 | — | — |
| 2016-03-22 | $17.52 | $52.33 | 15,500 | — | — |
| 2016-03-21 | $17.53 | $52.36 | 15,300 | — | — |
| 2016-03-18 | $17.91 | $53.49 | 27,900 | — | — |
| 2016-03-17 | $17.64 | $52.69 | 9,000 | — | — |
| 2016-03-16 | $17.55 | $52.42 | 14,200 | — | — |
| 2016-03-15 | $17.31 | $51.70 | 13,900 | — | — |
| 2016-03-14 | $17.64 | $52.69 | 5,200 | — | — |
| 2016-03-11 | $17.66 | $52.75 | 7,900 | — | — |
| 2016-03-10 | $17.42 | $52.03 | 7,400 | — | — |
| 2016-03-09 | $17.45 | $52.12 | 7,800 | — | — |
| 2016-03-08 | $17.25 | $51.52 | 17,600 | — | — |
| 2016-03-07 | $17.44 | $52.09 | 27,600 | — | — |
| 2016-03-04 | $17.57 | $52.48 | 42,500 | — | — |
| 2016-03-03 | $17.40 | $51.97 | 40,000 | — | — |
| 2016-03-02 | $17.37 | $51.88 | 33,300 | — | — |
| 2016-03-01 | $17.65 | $52.72 | 20,400 | — | — |
| 2016-02-29 | $17.75 | $53.02 | 16,200 | — | — |
| 2016-02-26 | $18.08 | $54.00 | 41,200 | — | — |
| 2016-02-25 | $18.10 | $54.06 | 13,300 | — | — |
| 2016-02-24 | $17.51 | $52.30 | 15,700 | — | — |
| 2016-02-23 | $17.27 | $51.58 | 23,100 | — | — |
| 2016-02-22 | $17.03 | $50.86 | 15,100 | — | — |
| 2016-02-19 | $16.82 | $50.24 | 11,500 | — | — |
| 2016-02-18 | $16.85 | $50.33 | 5,800 | — | — |
| 2016-02-17 | $16.99 | $50.75 | 19,200 | — | — |
| 2016-02-16 | $16.95 | $50.63 | 12,500 | — | — |
| 2016-02-12 | $16.44 | $49.10 | 4,500 | — | — |
| 2016-02-11 | $16.25 | $48.29 | 9,400 | — | — |
| 2016-02-10 | $16.35 | $48.58 | 8,400 | — | — |
| 2016-02-09 | $16.15 | $47.99 | 12,600 | — | — |
| 2016-02-08 | $16.20 | $48.14 | 11,900 | — | — |
| 2016-02-05 | $16.35 | $48.58 | 19,900 | — | — |
| 2016-02-04 | $16.86 | $50.10 | 34,200 | — | — |
| 2016-02-03 | $17.03 | $50.61 | 18,800 | — | — |
| 2016-02-02 | $17.00 | $50.52 | 17,500 | — | — |
| 2016-02-01 | $17.69 | $52.57 | 13,500 | — | — |
| 2016-01-29 | $17.83 | $52.98 | 30,900 | — | — |
| 2016-01-28 | $16.04 | $47.66 | 57,300 | — | — |
| 2016-01-27 | $15.66 | $46.53 | 21,300 | — | — |
| 2016-01-26 | $15.73 | $46.74 | 13,800 | — | — |
| 2016-01-25 | $15.54 | $46.18 | 15,500 | — | — |
| 2016-01-22 | $15.59 | $46.33 | 18,900 | — | — |
| 2016-01-21 | $15.22 | $45.23 | 19,300 | — | — |
| 2016-01-20 | $15.01 | $44.60 | 71,600 | — | — |
| 2016-01-19 | $15.69 | $46.62 | 30,800 | — | — |
| 2016-01-15 | $15.71 | $46.68 | 51,200 | — | — |
| 2016-01-14 | $16.71 | $49.65 | 26,800 | — | — |
| 2016-01-13 | $16.92 | $50.28 | 25,800 | — | — |
| 2016-01-12 | $17.28 | $51.35 | 35,900 | — | — |
| 2016-01-11 | $17.08 | $50.75 | 16,800 | — | — |
| 2016-01-08 | $16.95 | $50.37 | 19,300 | — | — |
| 2016-01-07 | $17.00 | $50.52 | 31,000 | — | — |
| 2016-01-06 | $17.01 | $50.55 | 31,000 | — | — |
| 2016-01-05 | $16.65 | $49.48 | 25,100 | — | — |
| 2016-01-04 | $16.37 | $48.64 | 25,100 | — | — |