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
- 1994-04-04 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 | $24.65 | $24.65 | 197,700 | — | — |
| 2016-12-29 | $24.80 | $24.80 | 147,800 | — | — |
| 2016-12-28 | $24.55 | $24.55 | 152,000 | — | — |
| 2016-12-27 | $24.70 | $24.70 | 75,600 | — | — |
| 2016-12-23 | $24.50 | $24.50 | 118,700 | — | — |
| 2016-12-22 | $24.30 | $24.30 | 311,400 | — | — |
| 2016-12-21 | $24.25 | $24.25 | 261,000 | — | — |
| 2016-12-20 | $24.10 | $24.10 | 283,800 | — | — |
| 2016-12-19 | $23.95 | $23.95 | 361,500 | — | — |
| 2016-12-16 | $23.70 | $23.70 | 2,224,900 | — | — |
| 2016-12-15 | $23.55 | $23.55 | 371,100 | — | — |
| 2016-12-14 | $23.65 | $23.65 | 389,300 | — | — |
| 2016-12-13 | $23.85 | $23.85 | 272,700 | — | — |
| 2016-12-12 | $23.90 | $23.90 | 417,500 | — | — |
| 2016-12-09 | $24.05 | $24.05 | 784,300 | — | — |
| 2016-12-08 | $23.30 | $23.30 | 291,200 | — | — |
| 2016-12-07 | $22.50 | $22.50 | 324,600 | — | — |
| 2016-12-06 | $22.70 | $22.70 | 326,200 | — | — |
| 2016-12-05 | $21.75 | $21.75 | 314,700 | — | — |
| 2016-12-02 | $21.05 | $21.05 | 176,400 | — | — |
| 2016-12-01 | $21.20 | $21.20 | 153,300 | — | — |
| 2016-11-30 | $20.95 | $20.95 | 240,100 | — | — |
| 2016-11-29 | $20.95 | $20.95 | 225,900 | — | — |
| 2016-11-28 | $21.20 | $21.20 | 298,200 | — | — |
| 2016-11-25 | $21.10 | $21.10 | 96,900 | — | — |
| 2016-11-23 | $20.55 | $20.55 | 250,400 | — | — |
| 2016-11-22 | $20.70 | $20.70 | 298,900 | — | — |
| 2016-11-21 | $20.15 | $20.15 | 233,800 | — | — |
| 2016-11-18 | $20.15 | $20.15 | 266,200 | — | — |
| 2016-11-17 | $20.20 | $20.20 | 171,900 | — | — |
| 2016-11-16 | $20.15 | $20.15 | 252,300 | — | — |
| 2016-11-15 | $20.20 | $20.20 | 294,300 | — | — |
| 2016-11-14 | $20.20 | $20.20 | 444,100 | — | — |
| 2016-11-11 | $20.05 | $20.05 | 478,800 | — | — |
| 2016-11-10 | $19.45 | $19.45 | 471,400 | — | — |
| 2016-11-09 | $18.50 | $18.50 | 752,900 | — | — |
| 2016-11-08 | $17.45 | $17.45 | 212,400 | — | — |
| 2016-11-07 | $17.40 | $17.40 | 362,200 | — | — |
| 2016-11-04 | $17.00 | $17.00 | 390,500 | — | — |
| 2016-11-03 | $16.75 | $16.75 | 400,800 | — | — |
| 2016-11-02 | $17.10 | $17.10 | 295,100 | — | — |
| 2016-11-01 | $17.40 | $17.40 | 742,300 | — | — |
| 2016-10-31 | $17.50 | $17.50 | 411,100 | — | — |
| 2016-10-28 | $16.95 | $16.95 | 366,500 | — | — |
| 2016-10-27 | $16.75 | $16.75 | 312,300 | — | — |
| 2016-10-26 | $17.00 | $17.00 | 289,100 | — | — |
| 2016-10-25 | $17.25 | $17.25 | 299,700 | — | — |
| 2016-10-24 | $17.75 | $17.75 | 425,400 | — | — |
| 2016-10-21 | $17.85 | $17.85 | 608,000 | — | — |
| 2016-10-20 | $18.55 | $18.55 | 1,379,300 | — | — |
| 2016-10-19 | $20.00 | $20.00 | 713,500 | — | — |
| 2016-10-18 | $21.15 | $21.15 | 266,800 | — | — |
| 2016-10-17 | $21.50 | $21.50 | 227,500 | — | — |
| 2016-10-14 | $21.64 | $21.64 | 136,700 | — | — |
| 2016-10-13 | $21.60 | $21.60 | 202,000 | — | — |
| 2016-10-12 | $22.09 | $22.09 | 94,300 | — | — |
| 2016-10-11 | $22.07 | $22.07 | 117,600 | — | — |
| 2016-10-10 | $22.85 | $22.85 | 173,200 | — | — |
| 2016-10-07 | $22.05 | $22.05 | 291,400 | — | — |
| 2016-10-06 | $22.50 | $22.50 | 136,600 | — | — |
| 2016-10-05 | $22.71 | $22.71 | 162,900 | — | — |
| 2016-10-04 | $22.66 | $22.66 | 168,100 | — | — |
| 2016-10-03 | $22.80 | $22.80 | 210,100 | — | — |
| 2016-09-30 | $22.66 | $22.66 | 241,600 | — | — |
| 2016-09-29 | $22.15 | $22.15 | 155,300 | — | — |
| 2016-09-28 | $22.87 | $22.87 | 321,400 | — | — |
| 2016-09-27 | $22.55 | $22.55 | 248,300 | — | — |
| 2016-09-26 | $22.71 | $22.71 | 251,200 | — | — |
| 2016-09-23 | $22.86 | $22.86 | 273,300 | — | — |
| 2016-09-22 | $23.49 | $23.49 | 456,600 | — | — |
| 2016-09-21 | $22.24 | $22.24 | 418,100 | — | — |
| 2016-09-20 | $21.65 | $21.65 | 311,900 | — | — |
| 2016-09-19 | $21.92 | $21.92 | 218,700 | — | — |
| 2016-09-16 | $21.70 | $21.70 | 290,200 | — | — |
| 2016-09-15 | $22.01 | $22.01 | 221,800 | — | — |
| 2016-09-14 | $21.27 | $21.27 | 305,900 | — | — |
| 2016-09-13 | $21.31 | $21.31 | 208,100 | — | — |
| 2016-09-12 | $21.83 | $21.83 | 242,000 | — | — |
| 2016-09-09 | $21.40 | $21.40 | 212,300 | — | — |
| 2016-09-08 | $22.02 | $22.02 | 136,500 | — | — |
| 2016-09-07 | $22.39 | $22.39 | 212,300 | — | — |
| 2016-09-06 | $22.60 | $22.60 | 341,100 | — | — |
| 2016-09-02 | $22.28 | $22.28 | 258,200 | — | — |
| 2016-09-01 | $22.10 | $22.10 | 271,800 | — | — |
| 2016-08-31 | $21.85 | $21.85 | 182,500 | — | — |
| 2016-08-30 | $22.09 | $22.09 | 269,100 | — | — |
| 2016-08-29 | $22.18 | $22.18 | 265,400 | — | — |
| 2016-08-26 | $22.02 | $22.02 | 201,500 | — | — |
| 2016-08-25 | $22.20 | $22.20 | 131,000 | — | — |
| 2016-08-24 | $22.30 | $22.30 | 171,400 | — | — |
| 2016-08-23 | $22.43 | $22.43 | 207,500 | — | — |
| 2016-08-22 | $22.24 | $22.24 | 348,000 | — | — |
| 2016-08-19 | $21.79 | $21.79 | 276,900 | — | — |
| 2016-08-18 | $22.10 | $22.10 | 513,100 | — | — |
| 2016-08-17 | $22.95 | $22.95 | 431,300 | — | — |
| 2016-08-16 | $23.19 | $23.19 | 304,600 | — | — |
| 2016-08-15 | $23.06 | $23.06 | 264,000 | — | — |
| 2016-08-12 | $22.47 | $22.47 | 201,700 | — | — |
| 2016-08-11 | $22.45 | $22.45 | 310,900 | — | — |
| 2016-08-10 | $22.02 | $22.02 | 201,600 | — | — |
| 2016-08-09 | $22.00 | $22.00 | 382,200 | — | — |
| 2016-08-08 | $22.21 | $22.21 | 508,600 | — | — |
| 2016-08-05 | $22.36 | $22.36 | 545,900 | — | — |
| 2016-08-04 | $21.88 | $21.88 | 234,000 | — | — |
| 2016-08-03 | $22.14 | $22.14 | 195,800 | — | — |
| 2016-08-02 | $22.04 | $22.04 | 278,400 | — | — |
| 2016-08-01 | $22.47 | $22.47 | 586,800 | — | — |
| 2016-07-29 | $22.33 | $22.33 | 374,600 | — | — |
| 2016-07-28 | $22.40 | $22.40 | 160,800 | — | — |
| 2016-07-27 | $22.75 | $22.75 | 487,200 | — | — |
| 2016-07-26 | $22.96 | $22.96 | 468,900 | — | — |
| 2016-07-25 | $22.99 | $22.99 | 547,100 | — | — |
| 2016-07-22 | $23.01 | $23.01 | 778,100 | — | — |
| 2016-07-21 | $22.73 | $22.73 | 1,650,200 | — | — |
| 2016-07-20 | $20.51 | $20.51 | 786,100 | — | — |
| 2016-07-19 | $20.26 | $20.26 | 510,800 | — | — |
| 2016-07-18 | $20.71 | $20.71 | 381,400 | — | — |
| 2016-07-15 | $20.51 | $20.51 | 212,600 | — | — |
| 2016-07-14 | $20.63 | $20.63 | 317,300 | — | — |
| 2016-07-13 | $20.58 | $20.58 | 315,100 | — | — |
| 2016-07-12 | $20.83 | $20.83 | 273,200 | — | — |
| 2016-07-11 | $20.49 | $20.49 | 254,300 | — | — |
| 2016-07-08 | $20.00 | $20.00 | 333,300 | — | — |
| 2016-07-07 | $19.05 | $19.05 | 234,400 | — | — |
| 2016-07-06 | $18.90 | $18.90 | 180,700 | — | — |
| 2016-07-05 | $18.63 | $18.63 | 178,900 | — | — |
| 2016-07-01 | $19.16 | $19.16 | 185,200 | — | — |
| 2016-06-30 | $18.92 | $18.92 | 279,400 | — | — |
| 2016-06-29 | $18.41 | $18.41 | 257,300 | — | — |
| 2016-06-28 | $17.81 | $17.81 | 236,600 | — | — |
| 2016-06-27 | $17.55 | $17.55 | 413,500 | — | — |
| 2016-06-24 | $18.28 | $18.28 | 1,284,500 | — | — |
| 2016-06-23 | $19.59 | $19.59 | 210,400 | — | — |
| 2016-06-22 | $19.37 | $19.37 | 234,400 | — | — |
| 2016-06-21 | $19.43 | $19.43 | 167,900 | — | — |
| 2016-06-20 | $19.66 | $19.66 | 142,600 | — | — |
| 2016-06-17 | $19.35 | $19.35 | 349,500 | — | — |
| 2016-06-16 | $19.23 | $19.23 | 157,700 | — | — |
| 2016-06-15 | $19.26 | $19.26 | 235,900 | — | — |
| 2016-06-14 | $19.52 | $19.52 | 158,800 | — | — |
| 2016-06-13 | $19.58 | $19.58 | 307,800 | — | — |
| 2016-06-10 | $19.61 | $19.61 | 154,200 | — | — |
| 2016-06-09 | $19.91 | $19.91 | 153,800 | — | — |
| 2016-06-08 | $20.34 | $20.34 | 176,000 | — | — |
| 2016-06-07 | $20.20 | $20.20 | 369,200 | — | — |
| 2016-06-06 | $20.23 | $20.23 | 447,300 | — | — |
| 2016-06-03 | $19.76 | $19.76 | 338,800 | — | — |
| 2016-06-02 | $20.45 | $20.45 | 218,000 | — | — |
| 2016-06-01 | $20.32 | $20.32 | 573,200 | — | — |
| 2016-05-31 | $19.81 | $19.81 | 336,900 | — | — |
| 2016-05-27 | $19.46 | $19.46 | 144,000 | — | — |
| 2016-05-26 | $19.16 | $19.16 | 201,400 | — | — |
| 2016-05-25 | $19.05 | $19.05 | 234,700 | — | — |
| 2016-05-24 | $18.90 | $18.90 | 316,500 | — | — |
| 2016-05-23 | $18.47 | $18.47 | 327,300 | — | — |
| 2016-05-20 | $18.43 | $18.43 | 401,500 | — | — |
| 2016-05-19 | $18.01 | $18.01 | 542,100 | — | — |
| 2016-05-18 | $18.55 | $18.55 | 366,400 | — | — |
| 2016-05-17 | $18.90 | $18.90 | 369,400 | — | — |
| 2016-05-16 | $19.25 | $19.25 | 392,700 | — | — |
| 2016-05-13 | $18.82 | $18.82 | 419,000 | — | — |
| 2016-05-12 | $18.54 | $18.54 | 269,500 | — | — |
| 2016-05-11 | $18.93 | $18.93 | 265,800 | — | — |
| 2016-05-10 | $19.26 | $19.26 | 503,600 | — | — |
| 2016-05-09 | $19.00 | $19.00 | 285,000 | — | — |
| 2016-05-06 | $19.08 | $19.08 | 463,200 | — | — |
| 2016-05-05 | $18.90 | $18.90 | 468,500 | — | — |
| 2016-05-04 | $18.72 | $18.72 | 411,500 | — | — |
| 2016-05-03 | $18.75 | $18.75 | 523,500 | — | — |
| 2016-05-02 | $19.10 | $19.10 | 865,700 | — | — |
| 2016-04-29 | $18.69 | $18.69 | 1,434,600 | — | — |
| 2016-04-28 | $20.49 | $20.49 | 431,300 | — | — |
| 2016-04-27 | $20.83 | $20.83 | 573,100 | — | — |
| 2016-04-26 | $21.30 | $21.30 | 646,800 | — | — |
| 2016-04-25 | $21.19 | $21.19 | 805,900 | — | — |
| 2016-04-22 | $21.02 | $21.02 | 1,390,600 | — | — |
| 2016-04-21 | $20.92 | $20.92 | 3,777,500 | — | — |
| 2016-04-20 | $27.10 | $27.10 | 352,200 | — | — |
| 2016-04-19 | $27.35 | $27.35 | 258,700 | — | — |
| 2016-04-18 | $27.18 | $27.18 | 292,100 | — | — |
| 2016-04-15 | $26.90 | $26.90 | 181,600 | — | — |
| 2016-04-14 | $26.94 | $26.94 | 172,700 | — | — |
| 2016-04-13 | $26.83 | $26.83 | 277,700 | — | — |
| 2016-04-12 | $25.75 | $25.75 | 225,800 | — | — |
| 2016-04-11 | $25.38 | $25.38 | 162,800 | — | — |
| 2016-04-08 | $25.83 | $25.83 | 128,400 | — | — |
| 2016-04-07 | $25.21 | $25.21 | 259,800 | — | — |
| 2016-04-06 | $25.70 | $25.70 | 113,400 | — | — |
| 2016-04-05 | $25.52 | $25.52 | 128,900 | — | — |
| 2016-04-04 | $25.94 | $25.94 | 267,900 | — | — |
| 2016-04-01 | $26.36 | $26.36 | 185,000 | — | — |
| 2016-03-31 | $26.15 | $26.15 | 158,600 | — | — |
| 2016-03-30 | $25.83 | $25.83 | 228,800 | — | — |
| 2016-03-29 | $25.64 | $25.64 | 297,700 | — | — |
| 2016-03-28 | $24.25 | $24.25 | 123,300 | — | — |
| 2016-03-24 | $24.40 | $24.40 | 206,100 | — | — |
| 2016-03-23 | $24.04 | $24.04 | 200,800 | — | — |
| 2016-03-22 | $24.61 | $24.61 | 220,000 | — | — |
| 2016-03-21 | $25.09 | $25.09 | 236,200 | — | — |
| 2016-03-18 | $24.68 | $24.68 | 481,800 | — | — |
| 2016-03-17 | $24.67 | $24.67 | 390,500 | — | — |
| 2016-03-16 | $24.00 | $24.00 | 219,900 | — | — |
| 2016-03-15 | $24.02 | $24.02 | 241,300 | — | — |
| 2016-03-14 | $23.68 | $23.68 | 182,300 | — | — |
| 2016-03-11 | $24.07 | $24.07 | 184,300 | — | — |
| 2016-03-10 | $23.33 | $23.33 | 483,900 | — | — |
| 2016-03-09 | $24.23 | $24.23 | 252,300 | — | — |
| 2016-03-08 | $24.50 | $24.50 | 296,000 | — | — |
| 2016-03-07 | $25.06 | $25.06 | 317,500 | — | — |
| 2016-03-04 | $25.09 | $25.09 | 354,800 | — | — |
| 2016-03-03 | $24.92 | $24.92 | 225,900 | — | — |
| 2016-03-02 | $24.05 | $24.05 | 370,500 | — | — |
| 2016-03-01 | $24.06 | $24.06 | 211,700 | — | — |
| 2016-02-29 | $22.95 | $22.95 | 390,400 | — | — |
| 2016-02-26 | $22.90 | $22.90 | 175,600 | — | — |
| 2016-02-25 | $22.71 | $22.71 | 212,500 | — | — |
| 2016-02-24 | $22.51 | $22.51 | 190,800 | — | — |
| 2016-02-23 | $22.22 | $22.22 | 245,500 | — | — |
| 2016-02-22 | $22.82 | $22.82 | 307,000 | — | — |
| 2016-02-19 | $22.32 | $22.32 | 247,800 | — | — |
| 2016-02-18 | $21.85 | $21.85 | 251,500 | — | — |
| 2016-02-17 | $22.00 | $22.00 | 284,500 | — | — |
| 2016-02-16 | $21.99 | $21.99 | 346,200 | — | — |
| 2016-02-12 | $21.33 | $21.33 | 361,100 | — | — |
| 2016-02-11 | $20.33 | $20.33 | 413,200 | — | — |
| 2016-02-10 | $20.60 | $20.60 | 339,900 | — | — |
| 2016-02-09 | $20.83 | $20.83 | 383,100 | — | — |
| 2016-02-08 | $21.06 | $21.06 | 416,600 | — | — |
| 2016-02-05 | $20.90 | $20.90 | 830,300 | — | — |
| 2016-02-04 | $22.32 | $22.32 | 1,114,100 | — | — |
| 2016-02-03 | $21.39 | $21.39 | 234,200 | — | — |
| 2016-02-02 | $21.59 | $21.59 | 318,800 | — | — |
| 2016-02-01 | $21.95 | $21.95 | 369,200 | — | — |
| 2016-01-29 | $22.84 | $22.84 | 434,100 | — | — |
| 2016-01-28 | $21.72 | $21.72 | 240,800 | — | — |
| 2016-01-27 | $22.29 | $22.29 | 174,800 | — | — |
| 2016-01-26 | $22.90 | $22.90 | 254,100 | — | — |
| 2016-01-25 | $22.07 | $22.07 | 235,600 | — | — |
| 2016-01-22 | $22.71 | $22.71 | 423,400 | — | — |
| 2016-01-21 | $21.58 | $21.58 | 569,000 | — | — |
| 2016-01-20 | $21.95 | $21.95 | 473,700 | — | — |
| 2016-01-19 | $21.96 | $21.96 | 375,400 | — | — |
| 2016-01-15 | $22.05 | $22.05 | 475,700 | — | — |
| 2016-01-14 | $22.32 | $22.32 | 617,200 | — | — |
| 2016-01-13 | $21.80 | $21.80 | 406,300 | — | — |
| 2016-01-12 | $23.66 | $23.66 | 211,900 | — | — |
| 2016-01-11 | $23.60 | $23.60 | 217,100 | — | — |
| 2016-01-08 | $23.46 | $23.46 | 274,000 | — | — |
| 2016-01-07 | $24.10 | $24.10 | 286,600 | — | — |
| 2016-01-06 | $24.39 | $24.39 | 170,000 | — | — |
| 2016-01-05 | $25.07 | $25.07 | 132,200 | — | — |
| 2016-01-04 | $24.73 | $24.73 | 249,600 | — | — |