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
- 1994-10-21 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 | $16.54 | $16.54 | 876,100 | — | — |
| 2016-12-29 | $16.67 | $16.67 | 969,000 | — | — |
| 2016-12-28 | $17.01 | $17.01 | 980,800 | — | — |
| 2016-12-27 | $17.77 | $17.77 | 608,600 | — | — |
| 2016-12-23 | $17.89 | $17.89 | 498,500 | — | — |
| 2016-12-22 | $17.83 | $17.83 | 546,600 | — | — |
| 2016-12-21 | $18.25 | $18.25 | 530,300 | — | — |
| 2016-12-20 | $18.68 | $18.68 | 722,300 | — | — |
| 2016-12-19 | $19.06 | $19.06 | 529,600 | — | — |
| 2016-12-16 | $18.95 | $18.95 | 788,500 | — | — |
| 2016-12-15 | $19.03 | $19.03 | 637,400 | — | — |
| 2016-12-14 | $19.13 | $19.13 | 1,057,300 | — | — |
| 2016-12-13 | $19.96 | $19.96 | 975,500 | — | — |
| 2016-12-12 | $19.74 | $19.74 | 751,000 | — | — |
| 2016-12-09 | $19.63 | $19.63 | 815,600 | — | — |
| 2016-12-08 | $19.62 | $19.62 | 813,600 | — | — |
| 2016-12-07 | $18.94 | $18.94 | 926,100 | — | — |
| 2016-12-06 | $19.15 | $19.15 | 890,700 | — | — |
| 2016-12-05 | $19.05 | $19.05 | 1,462,600 | — | — |
| 2016-12-02 | $17.83 | $17.83 | 633,000 | — | — |
| 2016-12-01 | $17.53 | $17.53 | 963,300 | — | — |
| 2016-11-30 | $18.05 | $18.05 | 536,500 | — | — |
| 2016-11-29 | $18.17 | $18.17 | 880,100 | — | — |
| 2016-11-28 | $18.60 | $18.60 | 991,800 | — | — |
| 2016-11-25 | $19.02 | $19.02 | 377,500 | — | — |
| 2016-11-23 | $19.18 | $19.18 | 595,400 | — | — |
| 2016-11-22 | $19.18 | $19.18 | 1,093,400 | — | — |
| 2016-11-21 | $18.65 | $18.65 | 858,100 | — | — |
| 2016-11-18 | $18.64 | $18.64 | 1,036,100 | — | — |
| 2016-11-17 | $18.66 | $18.66 | 1,585,800 | — | — |
| 2016-11-16 | $17.98 | $17.98 | 2,547,300 | — | — |
| 2016-11-15 | $17.95 | $17.95 | 8,123,200 | — | — |
| 2016-11-14 | $20.50 | $20.50 | 1,960,500 | — | — |
| 2016-11-11 | $20.98 | $20.98 | 1,025,600 | — | — |
| 2016-11-10 | $19.95 | $19.95 | 1,231,100 | — | — |
| 2016-11-09 | $19.62 | $19.62 | 937,500 | — | — |
| 2016-11-08 | $19.04 | $19.04 | 545,300 | — | — |
| 2016-11-07 | $19.07 | $19.07 | 928,700 | — | — |
| 2016-11-04 | $18.28 | $18.28 | 856,200 | — | — |
| 2016-11-03 | $18.74 | $18.74 | 1,104,900 | — | — |
| 2016-11-02 | $18.56 | $18.56 | 961,100 | — | — |
| 2016-11-01 | $18.95 | $18.95 | 937,900 | — | — |
| 2016-10-31 | $19.12 | $19.12 | 692,600 | — | — |
| 2016-10-28 | $19.00 | $19.00 | 671,200 | — | — |
| 2016-10-27 | $19.45 | $19.45 | 707,600 | — | — |
| 2016-10-26 | $19.92 | $19.92 | 557,900 | — | — |
| 2016-10-25 | $19.75 | $19.75 | 581,100 | — | — |
| 2016-10-24 | $20.06 | $20.06 | 525,000 | — | — |
| 2016-10-21 | $19.93 | $19.93 | 1,173,000 | — | — |
| 2016-10-20 | $20.30 | $20.30 | 585,900 | — | — |
| 2016-10-19 | $20.35 | $20.35 | 538,500 | — | — |
| 2016-10-18 | $20.39 | $20.39 | 618,200 | — | — |
| 2016-10-17 | $20.59 | $20.59 | 803,200 | — | — |
| 2016-10-14 | $20.79 | $20.79 | 940,600 | — | — |
| 2016-10-13 | $21.23 | $21.23 | 1,329,500 | — | — |
| 2016-10-12 | $22.00 | $22.00 | 582,700 | — | — |
| 2016-10-11 | $22.76 | $22.76 | 622,000 | — | — |
| 2016-10-10 | $23.74 | $23.74 | 401,600 | — | — |
| 2016-10-07 | $23.27 | $23.27 | 788,000 | — | — |
| 2016-10-06 | $24.14 | $24.14 | 532,500 | — | — |
| 2016-10-05 | $24.33 | $24.33 | 779,300 | — | — |
| 2016-10-04 | $23.72 | $23.72 | 674,900 | — | — |
| 2016-10-03 | $23.78 | $23.78 | 942,100 | — | — |
| 2016-09-30 | $24.09 | $24.09 | 1,584,500 | — | — |
| 2016-09-29 | $23.95 | $23.95 | 1,036,700 | — | — |
| 2016-09-28 | $23.85 | $23.85 | 1,165,500 | — | — |
| 2016-09-27 | $23.04 | $23.04 | 699,800 | — | — |
| 2016-09-26 | $22.96 | $22.96 | 1,490,100 | — | — |
| 2016-09-23 | $22.03 | $22.03 | 598,800 | — | — |
| 2016-09-22 | $22.45 | $22.45 | 711,700 | — | — |
| 2016-09-21 | $22.22 | $22.22 | 693,200 | — | — |
| 2016-09-20 | $21.99 | $21.99 | 693,600 | — | — |
| 2016-09-19 | $22.00 | $22.00 | 796,700 | — | — |
| 2016-09-16 | $21.71 | $21.71 | 651,800 | — | — |
| 2016-09-15 | $22.03 | $22.03 | 945,900 | — | — |
| 2016-09-14 | $21.53 | $21.53 | 672,500 | — | — |
| 2016-09-13 | $21.36 | $21.36 | 1,024,300 | — | — |
| 2016-09-12 | $21.52 | $21.52 | 807,400 | — | — |
| 2016-09-09 | $21.69 | $21.69 | 828,700 | — | — |
| 2016-09-08 | $22.31 | $22.31 | 892,700 | — | — |
| 2016-09-07 | $21.97 | $21.97 | 1,261,300 | — | — |
| 2016-09-06 | $22.76 | $22.76 | 2,299,900 | — | — |
| 2016-09-02 | $21.93 | $21.93 | 900,800 | — | — |
| 2016-09-01 | $21.33 | $21.33 | 888,900 | — | — |
| 2016-08-31 | $21.34 | $21.34 | 1,104,000 | — | — |
| 2016-08-30 | $22.79 | $22.79 | 507,700 | — | — |
| 2016-08-29 | $23.04 | $23.04 | 466,900 | — | — |
| 2016-08-26 | $23.05 | $23.05 | 768,800 | — | — |
| 2016-08-25 | $23.19 | $23.19 | 973,600 | — | — |
| 2016-08-24 | $23.17 | $23.17 | 1,478,300 | — | — |
| 2016-08-23 | $22.53 | $22.53 | 596,700 | — | — |
| 2016-08-22 | $22.40 | $22.40 | 1,525,600 | — | — |
| 2016-08-19 | $21.77 | $21.77 | 426,200 | — | — |
| 2016-08-18 | $21.78 | $21.78 | 682,600 | — | — |
| 2016-08-17 | $21.36 | $21.36 | 756,600 | — | — |
| 2016-08-16 | $21.32 | $21.32 | 859,100 | — | — |
| 2016-08-15 | $21.29 | $21.29 | 1,001,800 | — | — |
| 2016-08-12 | $20.99 | $20.99 | 871,300 | — | — |
| 2016-08-11 | $21.18 | $21.18 | 592,200 | — | — |
| 2016-08-10 | $20.91 | $20.91 | 751,500 | — | — |
| 2016-08-09 | $20.74 | $20.74 | 734,300 | — | — |
| 2016-08-08 | $20.90 | $20.90 | 1,123,700 | — | — |
| 2016-08-05 | $20.15 | $20.15 | 1,312,900 | — | — |
| 2016-08-04 | $19.55 | $19.55 | 2,398,700 | — | — |
| 2016-08-03 | $20.40 | $20.40 | 3,311,500 | — | — |
| 2016-08-02 | $19.36 | $19.36 | 1,000,600 | — | — |
| 2016-08-01 | $20.09 | $20.09 | 1,115,000 | — | — |
| 2016-07-29 | $20.94 | $20.94 | 1,002,700 | — | — |
| 2016-07-28 | $20.43 | $20.43 | 806,200 | — | — |
| 2016-07-27 | $20.40 | $20.40 | 579,300 | — | — |
| 2016-07-26 | $20.15 | $20.15 | 687,900 | — | — |
| 2016-07-25 | $19.65 | $19.65 | 964,900 | — | — |
| 2016-07-22 | $20.05 | $20.05 | 535,100 | — | — |
| 2016-07-21 | $20.15 | $20.15 | 764,500 | — | — |
| 2016-07-20 | $20.52 | $20.52 | 1,001,200 | — | — |
| 2016-07-19 | $20.35 | $20.35 | 1,740,700 | — | — |
| 2016-07-18 | $21.17 | $21.17 | 3,833,800 | — | — |
| 2016-07-15 | $23.29 | $23.29 | 858,300 | — | — |
| 2016-07-14 | $23.54 | $23.54 | 1,386,200 | — | — |
| 2016-07-13 | $23.47 | $23.47 | 729,800 | — | — |
| 2016-07-12 | $23.57 | $23.57 | 974,800 | — | — |
| 2016-07-11 | $22.54 | $22.54 | 885,500 | — | — |
| 2016-07-08 | $23.19 | $23.19 | 1,120,400 | — | — |
| 2016-07-07 | $22.25 | $22.25 | 846,000 | — | — |
| 2016-07-06 | $22.04 | $22.04 | 821,400 | — | — |
| 2016-07-05 | $22.34 | $22.34 | 745,000 | — | — |
| 2016-07-01 | $22.79 | $22.79 | 1,095,700 | — | — |
| 2016-06-30 | $22.89 | $22.89 | 1,136,600 | — | — |
| 2016-06-29 | $21.83 | $21.83 | 1,048,200 | — | — |
| 2016-06-28 | $20.91 | $20.91 | 981,800 | — | — |
| 2016-06-27 | $20.02 | $20.02 | 1,144,500 | — | — |
| 2016-06-24 | $21.59 | $21.59 | 1,743,300 | — | — |
| 2016-06-23 | $23.26 | $23.26 | 1,091,400 | — | — |
| 2016-06-22 | $21.80 | $21.80 | 536,900 | — | — |
| 2016-06-21 | $22.55 | $22.55 | 424,400 | — | — |
| 2016-06-20 | $22.35 | $22.35 | 589,400 | — | — |
| 2016-06-17 | $22.10 | $22.10 | 892,900 | — | — |
| 2016-06-16 | $21.55 | $21.55 | 666,900 | — | — |
| 2016-06-15 | $22.04 | $22.04 | 1,010,300 | — | — |
| 2016-06-14 | $21.45 | $21.45 | 763,700 | — | — |
| 2016-06-13 | $21.19 | $21.19 | 1,024,200 | — | — |
| 2016-06-10 | $21.05 | $21.05 | 1,323,500 | — | — |
| 2016-06-09 | $21.90 | $21.90 | 954,300 | — | — |
| 2016-06-08 | $22.95 | $22.95 | 519,100 | — | — |
| 2016-06-07 | $23.00 | $23.00 | 983,800 | — | — |
| 2016-06-06 | $23.68 | $23.68 | 612,000 | — | — |
| 2016-06-03 | $23.05 | $23.05 | 547,900 | — | — |
| 2016-06-02 | $23.29 | $23.29 | 713,400 | — | — |
| 2016-06-01 | $22.88 | $22.88 | 602,300 | — | — |
| 2016-05-31 | $22.82 | $22.82 | 736,300 | — | — |
| 2016-05-27 | $22.26 | $22.26 | 706,800 | — | — |
| 2016-05-26 | $22.77 | $22.77 | 793,700 | — | — |
| 2016-05-25 | $22.33 | $22.33 | 994,500 | — | — |
| 2016-05-24 | $22.08 | $22.08 | 1,641,400 | — | — |
| 2016-05-23 | $20.46 | $20.46 | 780,400 | — | — |
| 2016-05-20 | $20.16 | $20.16 | 772,100 | — | — |
| 2016-05-19 | $19.74 | $19.74 | 1,398,500 | — | — |
| 2016-05-18 | $20.43 | $20.43 | 1,035,900 | — | — |
| 2016-05-17 | $21.06 | $21.06 | 1,046,000 | — | — |
| 2016-05-16 | $20.66 | $20.66 | 724,200 | — | — |
| 2016-05-13 | $20.37 | $20.37 | 1,147,600 | — | — |
| 2016-05-12 | $20.01 | $20.01 | 1,290,400 | — | — |
| 2016-05-11 | $21.14 | $21.14 | 1,111,100 | — | — |
| 2016-05-10 | $21.69 | $21.69 | 2,144,600 | — | — |
| 2016-05-09 | $20.79 | $20.79 | 3,932,900 | — | — |
| 2016-05-06 | $21.06 | $21.06 | 2,021,500 | — | — |
| 2016-05-05 | $21.28 | $21.28 | 1,818,100 | — | — |
| 2016-05-04 | $21.87 | $21.87 | 1,364,500 | — | — |
| 2016-05-03 | $22.84 | $22.84 | 1,306,000 | — | — |
| 2016-05-02 | $23.83 | $23.83 | 1,246,300 | — | — |
| 2016-04-29 | $24.47 | $24.47 | 1,115,300 | — | — |
| 2016-04-28 | $25.73 | $25.73 | 1,020,300 | — | — |
| 2016-04-27 | $27.13 | $27.13 | 839,000 | — | — |
| 2016-04-26 | $26.00 | $26.00 | 715,300 | — | — |
| 2016-04-25 | $25.83 | $25.83 | 819,300 | — | — |
| 2016-04-22 | $26.21 | $26.21 | 1,748,200 | — | — |
| 2016-04-21 | $27.29 | $27.29 | 831,200 | — | — |
| 2016-04-20 | $26.66 | $26.66 | 1,324,600 | — | — |
| 2016-04-19 | $25.82 | $25.82 | 901,200 | — | — |
| 2016-04-18 | $26.14 | $26.14 | 1,433,900 | — | — |
| 2016-04-15 | $25.48 | $25.48 | 4,017,400 | — | — |
| 2016-04-14 | $29.35 | $29.35 | 3,615,000 | — | — |
| 2016-04-13 | $27.71 | $27.71 | 980,600 | — | — |
| 2016-04-12 | $27.27 | $27.27 | 703,600 | — | — |
| 2016-04-11 | $27.06 | $27.06 | 907,700 | — | — |
| 2016-04-08 | $26.51 | $26.51 | 783,300 | — | — |
| 2016-04-07 | $27.28 | $27.28 | 816,200 | — | — |
| 2016-04-06 | $27.25 | $27.25 | 1,104,000 | — | — |
| 2016-04-05 | $27.15 | $27.15 | 1,252,600 | — | — |
| 2016-04-04 | $27.65 | $27.65 | 1,974,400 | — | — |
| 2016-04-01 | $25.40 | $25.40 | 596,700 | — | — |
| 2016-03-31 | $25.92 | $25.92 | 912,900 | — | — |
| 2016-03-30 | $25.13 | $25.13 | 896,800 | — | — |
| 2016-03-29 | $25.14 | $25.14 | 743,300 | — | — |
| 2016-03-28 | $23.99 | $23.99 | 641,700 | — | — |
| 2016-03-24 | $23.80 | $23.80 | 690,700 | — | — |
| 2016-03-23 | $23.25 | $23.25 | 1,242,900 | — | — |
| 2016-03-22 | $25.44 | $25.44 | 805,300 | — | — |
| 2016-03-21 | $24.98 | $24.98 | 1,150,200 | — | — |
| 2016-03-18 | $25.01 | $25.01 | 1,451,400 | — | — |
| 2016-03-17 | $23.71 | $23.71 | 1,000,200 | — | — |
| 2016-03-16 | $23.10 | $23.10 | 1,357,900 | — | — |
| 2016-03-15 | $22.19 | $22.19 | 1,864,800 | — | — |
| 2016-03-14 | $25.16 | $25.16 | 2,431,000 | — | — |
| 2016-03-11 | $24.19 | $24.19 | 1,093,000 | — | — |
| 2016-03-10 | $23.49 | $23.49 | 1,938,100 | — | — |
| 2016-03-09 | $25.44 | $25.44 | 895,400 | — | — |
| 2016-03-08 | $24.89 | $24.89 | 1,632,700 | — | — |
| 2016-03-07 | $27.82 | $27.82 | 2,992,500 | — | — |
| 2016-03-04 | $27.64 | $27.64 | 5,623,800 | — | — |
| 2016-03-03 | $24.53 | $24.53 | 5,698,000 | — | — |
| 2016-03-02 | $20.89 | $20.89 | 1,773,000 | — | — |
| 2016-03-01 | $20.27 | $20.27 | 1,674,100 | — | — |
| 2016-02-29 | $18.85 | $18.85 | 745,400 | — | — |
| 2016-02-26 | $18.85 | $18.85 | 789,800 | — | — |
| 2016-02-25 | $18.11 | $18.11 | 608,400 | — | — |
| 2016-02-24 | $18.28 | $18.28 | 561,600 | — | — |
| 2016-02-23 | $17.90 | $17.90 | 607,900 | — | — |
| 2016-02-22 | $18.49 | $18.49 | 980,700 | — | — |
| 2016-02-19 | $17.60 | $17.60 | 880,600 | — | — |
| 2016-02-18 | $17.56 | $17.56 | 842,000 | — | — |
| 2016-02-17 | $17.11 | $17.11 | 741,300 | — | — |
| 2016-02-16 | $16.66 | $16.66 | 814,800 | — | — |
| 2016-02-12 | $15.61 | $15.61 | 892,100 | — | — |
| 2016-02-11 | $15.51 | $15.51 | 1,506,700 | — | — |
| 2016-02-10 | $15.51 | $15.51 | 894,200 | — | — |
| 2016-02-09 | $15.94 | $15.94 | 838,200 | — | — |
| 2016-02-08 | $16.09 | $16.09 | 1,070,200 | — | — |
| 2016-02-05 | $16.84 | $16.84 | 919,400 | — | — |
| 2016-02-04 | $16.99 | $16.99 | 1,565,300 | — | — |
| 2016-02-03 | $16.43 | $16.43 | 937,200 | — | — |
| 2016-02-02 | $15.66 | $15.66 | 751,400 | — | — |
| 2016-02-01 | $16.16 | $16.16 | 1,790,000 | — | — |
| 2016-01-29 | $16.30 | $16.30 | 1,201,000 | — | — |
| 2016-01-28 | $15.24 | $15.24 | 1,274,900 | — | — |
| 2016-01-27 | $16.12 | $16.12 | 1,431,300 | — | — |
| 2016-01-26 | $16.13 | $16.13 | 3,407,200 | — | — |
| 2016-01-25 | $16.81 | $16.81 | 2,042,400 | — | — |
| 2016-01-22 | $17.85 | $17.85 | 1,191,900 | — | — |
| 2016-01-21 | $18.07 | $18.07 | 2,331,900 | — | — |
| 2016-01-20 | $17.21 | $17.21 | 1,559,100 | — | — |
| 2016-01-19 | $17.59 | $17.59 | 943,600 | — | — |
| 2016-01-15 | $18.67 | $18.67 | 1,004,800 | — | — |
| 2016-01-14 | $19.12 | $19.12 | 1,496,700 | — | — |
| 2016-01-13 | $19.52 | $19.52 | 1,506,300 | — | — |
| 2016-01-12 | $20.57 | $20.57 | 859,300 | — | — |
| 2016-01-11 | $21.00 | $21.00 | 1,174,700 | — | — |
| 2016-01-08 | $21.77 | $21.77 | 1,277,500 | — | — |
| 2016-01-07 | $22.44 | $22.44 | 1,107,400 | — | — |
| 2016-01-06 | $23.61 | $23.61 | 911,000 | — | — |
| 2016-01-05 | $24.56 | $24.56 | 768,500 | — | — |
| 2016-01-04 | $24.55 | $24.55 | 1,388,000 | — | — |