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
- 1993-12-13 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 | $23.83 | $25.38 | 557,400 | — | — |
| 2016-12-29 | $24.27 | $25.84 | 409,950 | — | — |
| 2016-12-28 | $24.17 | $25.74 | 1,011,900 | — | — |
| 2016-12-27 | $23.97 | $25.52 | 755,400 | — | — |
| 2016-12-23 | $23.90 | $25.45 | 683,700 | — | — |
| 2016-12-22 | $24.03 | $25.60 | 604,800 | — | — |
| 2016-12-21 | $24.57 | $26.16 | 403,350 | — | — |
| 2016-12-20 | $24.80 | $26.41 | 831,150 | — | — |
| 2016-12-19 | $24.60 | $26.20 | 782,550 | — | — |
| 2016-12-16 | $24.80 | $26.41 | 1,182,450 | — | — |
| 2016-12-15 | $25.63 | $27.30 | 567,900 | — | — |
| 2016-12-14 | $25.67 | $27.34 | 511,800 | — | — |
| 2016-12-13 | $25.93 | $27.62 | 679,350 | — | — |
| 2016-12-12 | $25.80 | $27.48 | 642,750 | — | — |
| 2016-12-09 | $26.30 | $28.01 | 805,800 | — | — |
| 2016-12-08 | $26.63 | $28.36 | 917,100 | — | — |
| 2016-12-07 | $25.70 | $27.37 | 590,400 | — | — |
| 2016-12-06 | $25.53 | $27.19 | 843,150 | — | — |
| 2016-12-05 | $25.77 | $27.44 | 644,100 | — | — |
| 2016-12-02 | $25.30 | $26.94 | 935,100 | — | — |
| 2016-12-01 | $25.27 | $26.91 | 880,350 | — | — |
| 2016-11-30 | $24.70 | $26.31 | 967,500 | — | — |
| 2016-11-29 | $25.00 | $26.63 | 1,111,200 | — | — |
| 2016-11-28 | $25.87 | $27.55 | 709,350 | — | — |
| 2016-11-25 | $26.27 | $27.97 | 239,850 | — | — |
| 2016-11-23 | $26.40 | $28.12 | 751,650 | — | — |
| 2016-11-22 | $26.03 | $27.73 | 1,075,500 | — | — |
| 2016-11-21 | $25.60 | $27.26 | 823,050 | — | — |
| 2016-11-18 | $25.37 | $27.02 | 841,200 | — | — |
| 2016-11-17 | $25.33 | $26.98 | 1,174,350 | — | — |
| 2016-11-16 | $25.10 | $26.73 | 1,371,600 | — | — |
| 2016-11-15 | $25.67 | $27.34 | 1,001,700 | — | — |
| 2016-11-14 | $26.53 | $28.26 | 1,088,100 | — | — |
| 2016-11-11 | $26.30 | $28.01 | 1,412,100 | — | — |
| 2016-11-10 | $26.00 | $27.69 | 922,950 | — | — |
| 2016-11-09 | $25.07 | $26.70 | 949,350 | — | — |
| 2016-11-08 | $24.70 | $26.31 | 503,850 | — | — |
| 2016-11-07 | $24.37 | $25.95 | 518,250 | — | — |
| 2016-11-04 | $24.00 | $25.56 | 858,300 | — | — |
| 2016-11-03 | $23.61 | $25.15 | 1,051,050 | — | — |
| 2016-11-02 | $23.53 | $25.06 | 1,364,850 | — | — |
| 2016-11-01 | $23.47 | $24.99 | 1,759,050 | — | — |
| 2016-10-31 | $22.27 | $23.71 | 1,293,300 | — | — |
| 2016-10-28 | $22.70 | $24.18 | 788,850 | — | — |
| 2016-10-27 | $21.71 | $23.13 | 573,750 | — | — |
| 2016-10-26 | $21.70 | $23.11 | 826,650 | — | — |
| 2016-10-25 | $21.74 | $23.15 | 606,600 | — | — |
| 2016-10-24 | $22.04 | $23.47 | 352,650 | — | — |
| 2016-10-21 | $22.05 | $23.48 | 541,050 | — | — |
| 2016-10-20 | $22.45 | $23.91 | 355,950 | — | — |
| 2016-10-19 | $22.35 | $23.81 | 369,300 | — | — |
| 2016-10-18 | $22.16 | $23.60 | 700,350 | — | — |
| 2016-10-17 | $22.42 | $23.88 | 302,700 | — | — |
| 2016-10-14 | $22.89 | $24.38 | 358,800 | — | — |
| 2016-10-13 | $22.89 | $24.37 | 421,650 | — | — |
| 2016-10-12 | $23.19 | $24.70 | 183,450 | — | — |
| 2016-10-11 | $23.04 | $24.54 | 452,250 | — | — |
| 2016-10-10 | $23.33 | $24.85 | 455,850 | — | — |
| 2016-10-07 | $23.17 | $24.68 | 928,800 | — | — |
| 2016-10-06 | $23.23 | $24.74 | 951,300 | — | — |
| 2016-10-05 | $24.11 | $25.68 | 836,250 | — | — |
| 2016-10-04 | $23.56 | $25.09 | 561,450 | — | — |
| 2016-10-03 | $23.07 | $24.57 | 477,450 | — | — |
| 2016-09-30 | $23.04 | $24.54 | 367,500 | — | — |
| 2016-09-29 | $22.67 | $24.15 | 405,750 | — | — |
| 2016-09-28 | $23.23 | $24.74 | 387,900 | — | — |
| 2016-09-27 | $23.30 | $24.81 | 340,650 | — | — |
| 2016-09-26 | $22.99 | $24.48 | 602,550 | — | — |
| 2016-09-23 | $23.37 | $24.89 | 573,150 | — | — |
| 2016-09-22 | $23.21 | $24.72 | 856,950 | — | — |
| 2016-09-21 | $23.17 | $24.67 | 336,900 | — | — |
| 2016-09-20 | $22.81 | $24.30 | 271,200 | — | — |
| 2016-09-19 | $23.04 | $24.54 | 305,700 | — | — |
| 2016-09-16 | $22.83 | $24.31 | 763,650 | — | — |
| 2016-09-15 | $23.07 | $24.57 | 450,000 | — | — |
| 2016-09-14 | $22.51 | $23.97 | 362,250 | — | — |
| 2016-09-13 | $22.61 | $24.08 | 468,900 | — | — |
| 2016-09-12 | $22.95 | $24.44 | 500,850 | — | — |
| 2016-09-09 | $22.55 | $24.01 | 622,200 | — | — |
| 2016-09-08 | $22.99 | $24.48 | 493,350 | — | — |
| 2016-09-07 | $23.19 | $24.69 | 374,250 | — | — |
| 2016-09-06 | $22.87 | $24.35 | 581,250 | — | — |
| 2016-09-02 | $23.23 | $24.74 | 602,700 | — | — |
| 2016-09-01 | $23.23 | $24.74 | 738,300 | — | — |
| 2016-08-31 | $23.39 | $24.91 | 540,300 | — | — |
| 2016-08-30 | $23.25 | $24.76 | 476,550 | — | — |
| 2016-08-29 | $24.05 | $25.61 | 396,600 | — | — |
| 2016-08-26 | $23.69 | $25.23 | 367,950 | — | — |
| 2016-08-25 | $23.63 | $25.17 | 447,750 | — | — |
| 2016-08-24 | $23.84 | $25.39 | 585,750 | — | — |
| 2016-08-23 | $24.38 | $25.97 | 544,350 | — | — |
| 2016-08-22 | $24.09 | $25.66 | 326,400 | — | — |
| 2016-08-19 | $24.35 | $25.94 | 637,350 | — | — |
| 2016-08-18 | $24.10 | $25.67 | 580,350 | — | — |
| 2016-08-17 | $23.73 | $25.27 | 504,000 | — | — |
| 2016-08-16 | $24.10 | $25.67 | 554,100 | — | — |
| 2016-08-15 | $24.21 | $25.78 | 632,700 | — | — |
| 2016-08-12 | $24.13 | $25.70 | 889,500 | — | — |
| 2016-08-11 | $23.51 | $25.04 | 820,800 | — | — |
| 2016-08-10 | $22.81 | $24.29 | 642,300 | — | — |
| 2016-08-09 | $22.55 | $24.02 | 430,500 | — | — |
| 2016-08-08 | $22.95 | $24.44 | 468,300 | — | — |
| 2016-08-05 | $23.07 | $24.57 | 750,150 | — | — |
| 2016-08-04 | $22.67 | $24.14 | 740,400 | — | — |
| 2016-08-03 | $22.51 | $23.98 | 1,021,800 | — | — |
| 2016-08-02 | $22.35 | $23.80 | 3,004,800 | — | — |
| 2016-08-01 | $23.77 | $25.31 | 2,551,950 | — | — |
| 2016-07-29 | $23.35 | $24.86 | 921,150 | — | — |
| 2016-07-28 | $23.39 | $24.91 | 591,300 | — | — |
| 2016-07-27 | $23.54 | $25.07 | 447,900 | — | — |
| 2016-07-26 | $23.56 | $25.09 | 512,700 | — | — |
| 2016-07-25 | $23.30 | $24.81 | 462,450 | — | — |
| 2016-07-22 | $23.27 | $24.79 | 538,800 | — | — |
| 2016-07-21 | $23.45 | $24.97 | 370,950 | — | — |
| 2016-07-20 | $23.83 | $25.38 | 306,900 | — | — |
| 2016-07-19 | $23.53 | $25.06 | 433,950 | — | — |
| 2016-07-18 | $23.73 | $25.28 | 797,250 | — | — |
| 2016-07-15 | $24.19 | $25.77 | 394,950 | — | — |
| 2016-07-14 | $24.25 | $25.83 | 405,600 | — | — |
| 2016-07-13 | $24.40 | $25.99 | 586,350 | — | — |
| 2016-07-12 | $24.47 | $26.06 | 838,500 | — | — |
| 2016-07-11 | $23.76 | $25.30 | 866,550 | — | — |
| 2016-07-08 | $23.79 | $25.33 | 613,350 | — | — |
| 2016-07-07 | $22.78 | $24.26 | 414,000 | — | — |
| 2016-07-06 | $22.55 | $24.01 | 746,550 | — | — |
| 2016-07-05 | $22.15 | $23.59 | 423,000 | — | — |
| 2016-07-01 | $22.67 | $24.15 | 645,600 | — | — |
| 2016-06-30 | $22.79 | $24.27 | 1,171,950 | — | — |
| 2016-06-29 | $22.65 | $24.13 | 998,550 | — | — |
| 2016-06-28 | $21.74 | $23.15 | 1,240,800 | — | — |
| 2016-06-27 | $21.60 | $23.00 | 879,750 | — | — |
| 2016-06-24 | $22.62 | $24.09 | 1,900,800 | — | — |
| 2016-06-23 | $22.89 | $24.37 | 413,850 | — | — |
| 2016-06-22 | $22.86 | $24.35 | 562,200 | — | — |
| 2016-06-21 | $23.07 | $24.57 | 568,650 | — | — |
| 2016-06-20 | $23.23 | $24.74 | 529,350 | — | — |
| 2016-06-17 | $22.94 | $24.43 | 890,550 | — | — |
| 2016-06-16 | $22.79 | $24.28 | 492,450 | — | — |
| 2016-06-15 | $22.83 | $24.32 | 381,600 | — | — |
| 2016-06-14 | $22.40 | $23.86 | 690,150 | — | — |
| 2016-06-13 | $22.49 | $23.95 | 1,004,700 | — | — |
| 2016-06-10 | $22.73 | $24.21 | 537,150 | — | — |
| 2016-06-09 | $23.11 | $24.61 | 446,250 | — | — |
| 2016-06-08 | $23.24 | $24.75 | 835,350 | — | — |
| 2016-06-07 | $23.28 | $24.79 | 355,350 | — | — |
| 2016-06-06 | $23.03 | $24.52 | 340,050 | — | — |
| 2016-06-03 | $23.00 | $24.50 | 337,800 | — | — |
| 2016-06-02 | $23.15 | $24.65 | 480,600 | — | — |
| 2016-06-01 | $23.09 | $24.59 | 545,250 | — | — |
| 2016-05-31 | $22.87 | $24.36 | 684,000 | — | — |
| 2016-05-27 | $22.63 | $24.10 | 542,850 | — | — |
| 2016-05-26 | $22.13 | $23.57 | 465,300 | — | — |
| 2016-05-25 | $21.85 | $23.27 | 749,100 | — | — |
| 2016-05-24 | $21.77 | $23.18 | 1,040,100 | — | — |
| 2016-05-23 | $22.13 | $23.57 | 495,300 | — | — |
| 2016-05-20 | $22.04 | $23.47 | 677,250 | — | — |
| 2016-05-19 | $21.89 | $23.31 | 952,050 | — | — |
| 2016-05-18 | $21.83 | $23.25 | 1,257,750 | — | — |
| 2016-05-17 | $21.78 | $23.20 | 1,106,250 | — | — |
| 2016-05-16 | $21.79 | $23.21 | 821,700 | — | — |
| 2016-05-13 | $21.33 | $22.72 | 619,800 | — | — |
| 2016-05-12 | $21.71 | $23.12 | 1,311,300 | — | — |
| 2016-05-11 | $21.60 | $23.00 | 1,555,800 | — | — |
| 2016-05-10 | $22.71 | $24.19 | 548,250 | — | — |
| 2016-05-09 | $22.76 | $24.24 | 1,049,100 | — | — |
| 2016-05-06 | $22.68 | $24.15 | 825,750 | — | — |
| 2016-05-05 | $22.69 | $24.17 | 567,750 | — | — |
| 2016-05-04 | $23.13 | $24.63 | 619,050 | — | — |
| 2016-05-03 | $23.35 | $24.87 | 550,800 | — | — |
| 2016-05-02 | $23.45 | $24.97 | 1,367,550 | — | — |
| 2016-04-29 | $23.34 | $24.86 | 886,950 | — | — |
| 2016-04-28 | $23.45 | $24.98 | 597,600 | — | — |
| 2016-04-27 | $23.81 | $25.36 | 649,350 | — | — |
| 2016-04-26 | $23.91 | $25.47 | 451,050 | — | — |
| 2016-04-25 | $23.61 | $25.14 | 1,063,800 | — | — |
| 2016-04-22 | $24.29 | $25.87 | 1,240,500 | — | — |
| 2016-04-21 | $24.41 | $26.00 | 888,750 | — | — |
| 2016-04-20 | $24.59 | $26.19 | 1,190,550 | — | — |
| 2016-04-19 | $24.59 | $26.19 | 1,195,350 | — | — |
| 2016-04-18 | $24.39 | $25.98 | 673,350 | — | — |
| 2016-04-15 | $24.24 | $25.82 | 728,250 | — | — |
| 2016-04-14 | $23.85 | $25.40 | 629,550 | — | — |
| 2016-04-13 | $23.78 | $25.33 | 844,500 | — | — |
| 2016-04-12 | $23.36 | $24.88 | 695,550 | — | — |
| 2016-04-11 | $22.81 | $24.29 | 565,500 | — | — |
| 2016-04-08 | $22.84 | $24.32 | 991,800 | — | — |
| 2016-04-07 | $23.76 | $25.30 | 562,500 | — | — |
| 2016-04-06 | $24.28 | $25.86 | 530,250 | — | — |
| 2016-04-05 | $24.08 | $25.65 | 716,400 | — | — |
| 2016-04-04 | $24.25 | $25.82 | 589,950 | — | — |
| 2016-04-01 | $24.67 | $26.27 | 518,550 | — | — |
| 2016-03-31 | $24.69 | $26.30 | 932,850 | — | — |
| 2016-03-30 | $24.67 | $26.28 | 434,550 | — | — |
| 2016-03-29 | $24.77 | $26.38 | 862,650 | — | — |
| 2016-03-28 | $24.00 | $25.56 | 577,650 | — | — |
| 2016-03-24 | $23.83 | $25.38 | 439,950 | — | — |
| 2016-03-23 | $23.67 | $25.21 | 1,400,550 | — | — |
| 2016-03-22 | $24.18 | $25.75 | 473,850 | — | — |
| 2016-03-21 | $24.46 | $26.05 | 1,003,650 | — | — |
| 2016-03-18 | $25.08 | $26.71 | 899,250 | — | — |
| 2016-03-17 | $24.97 | $26.60 | 501,900 | — | — |
| 2016-03-16 | $24.62 | $26.22 | 962,100 | — | — |
| 2016-03-15 | $25.06 | $26.69 | 1,551,150 | — | — |
| 2016-03-14 | $24.19 | $25.76 | 625,200 | — | — |
| 2016-03-11 | $24.35 | $25.94 | 450,600 | — | — |
| 2016-03-10 | $23.96 | $25.52 | 829,650 | — | — |
| 2016-03-09 | $23.67 | $25.21 | 521,550 | — | — |
| 2016-03-08 | $23.58 | $25.11 | 718,650 | — | — |
| 2016-03-07 | $24.09 | $25.65 | 912,150 | — | — |
| 2016-03-04 | $23.77 | $25.31 | 630,750 | — | — |
| 2016-03-03 | $23.58 | $25.11 | 663,150 | — | — |
| 2016-03-02 | $23.40 | $24.92 | 564,300 | — | — |
| 2016-03-01 | $23.27 | $24.79 | 1,412,100 | — | — |
| 2016-02-29 | $23.47 | $24.99 | 1,080,900 | — | — |
| 2016-02-26 | $23.87 | $25.42 | 647,700 | — | — |
| 2016-02-25 | $23.73 | $25.28 | 1,304,850 | — | — |
| 2016-02-24 | $23.41 | $24.94 | 1,651,950 | — | — |
| 2016-02-23 | $22.89 | $24.37 | 1,362,450 | — | — |
| 2016-02-22 | $23.08 | $24.58 | 1,689,750 | — | — |
| 2016-02-19 | $23.07 | $24.57 | 1,170,600 | — | — |
| 2016-02-18 | $23.15 | $24.65 | 1,286,250 | — | — |
| 2016-02-17 | $22.68 | $24.15 | 907,200 | — | — |
| 2016-02-16 | $22.01 | $23.44 | 855,750 | — | — |
| 2016-02-12 | $21.51 | $22.91 | 864,000 | — | — |
| 2016-02-11 | $20.64 | $21.98 | 834,150 | — | — |
| 2016-02-10 | $20.89 | $22.24 | 1,035,750 | — | — |
| 2016-02-09 | $20.59 | $21.93 | 815,700 | — | — |
| 2016-02-08 | $20.25 | $21.57 | 1,391,100 | — | — |
| 2016-02-05 | $20.57 | $21.91 | 1,871,850 | — | — |
| 2016-02-04 | $21.44 | $22.83 | 1,037,100 | — | — |
| 2016-02-03 | $22.05 | $23.49 | 1,425,450 | — | — |
| 2016-02-02 | $21.67 | $23.08 | 1,222,650 | — | — |
| 2016-02-01 | $21.53 | $22.93 | 945,750 | — | — |
| 2016-01-29 | $21.53 | $22.93 | 1,495,350 | — | — |
| 2016-01-28 | $21.09 | $22.46 | 560,700 | — | — |
| 2016-01-27 | $20.85 | $22.20 | 955,050 | — | — |
| 2016-01-26 | $21.09 | $22.46 | 1,012,050 | — | — |
| 2016-01-25 | $20.41 | $21.73 | 1,632,150 | — | — |
| 2016-01-22 | $20.45 | $21.78 | 925,200 | — | — |
| 2016-01-21 | $19.98 | $21.28 | 1,075,950 | — | — |
| 2016-01-20 | $19.49 | $20.75 | 1,634,700 | — | — |
| 2016-01-19 | $19.03 | $20.27 | 1,565,850 | — | — |
| 2016-01-15 | $19.49 | $20.76 | 1,660,050 | — | — |
| 2016-01-14 | $19.96 | $21.26 | 1,493,250 | — | — |
| 2016-01-13 | $19.85 | $21.14 | 1,794,000 | — | — |
| 2016-01-12 | $20.67 | $22.02 | 2,524,350 | — | — |
| 2016-01-11 | $19.55 | $20.82 | 1,312,650 | — | — |
| 2016-01-08 | $19.62 | $20.90 | 1,527,750 | — | — |
| 2016-01-07 | $20.47 | $21.80 | 2,089,050 | — | — |
| 2016-01-06 | $19.84 | $21.13 | 1,069,800 | — | — |
| 2016-01-05 | $20.09 | $21.39 | 794,550 | — | — |
| 2016-01-04 | $20.21 | $21.52 | 871,350 | — | — |