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
- 1994-11-29 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 | $29.15 | $29.15 | 169,600 | — | — |
| 2016-12-29 | $29.20 | $29.20 | 257,400 | — | — |
| 2016-12-28 | $29.20 | $29.20 | 215,900 | — | — |
| 2016-12-27 | $29.90 | $29.90 | 159,400 | — | — |
| 2016-12-23 | $29.40 | $29.40 | 128,200 | — | — |
| 2016-12-22 | $29.15 | $29.15 | 348,500 | — | — |
| 2016-12-21 | $29.60 | $29.60 | 205,000 | — | — |
| 2016-12-20 | $29.95 | $29.95 | 251,500 | — | — |
| 2016-12-19 | $28.90 | $28.90 | 233,600 | — | — |
| 2016-12-16 | $28.70 | $28.70 | 1,222,400 | — | — |
| 2016-12-15 | $28.65 | $28.65 | 535,500 | — | — |
| 2016-12-14 | $29.35 | $29.35 | 315,900 | — | — |
| 2016-12-13 | $29.15 | $29.15 | 553,000 | — | — |
| 2016-12-12 | $27.70 | $27.70 | 249,000 | — | — |
| 2016-12-09 | $27.10 | $27.10 | 203,000 | — | — |
| 2016-12-08 | $27.60 | $27.60 | 208,700 | — | — |
| 2016-12-07 | $27.00 | $27.00 | 238,100 | — | — |
| 2016-12-06 | $27.00 | $27.00 | 255,000 | — | — |
| 2016-12-05 | $27.10 | $27.10 | 318,000 | — | — |
| 2016-12-02 | $26.20 | $26.20 | 213,800 | — | — |
| 2016-12-01 | $26.00 | $26.00 | 360,900 | — | — |
| 2016-11-30 | $26.65 | $26.65 | 193,600 | — | — |
| 2016-11-29 | $26.70 | $26.70 | 158,300 | — | — |
| 2016-11-28 | $26.45 | $26.45 | 210,200 | — | — |
| 2016-11-25 | $26.55 | $26.55 | 78,700 | — | — |
| 2016-11-23 | $26.55 | $26.55 | 146,600 | — | — |
| 2016-11-22 | $26.15 | $26.15 | 178,500 | — | — |
| 2016-11-21 | $25.60 | $25.60 | 172,400 | — | — |
| 2016-11-18 | $25.65 | $25.65 | 304,900 | — | — |
| 2016-11-17 | $25.55 | $25.55 | 162,000 | — | — |
| 2016-11-16 | $25.25 | $25.25 | 325,700 | — | — |
| 2016-11-15 | $25.40 | $25.40 | 189,300 | — | — |
| 2016-11-14 | $25.30 | $25.30 | 223,900 | — | — |
| 2016-11-11 | $25.30 | $25.30 | 423,400 | — | — |
| 2016-11-10 | $24.80 | $24.80 | 326,000 | — | — |
| 2016-11-09 | $25.70 | $25.70 | 251,900 | — | — |
| 2016-11-08 | $25.60 | $25.60 | 292,600 | — | — |
| 2016-11-07 | $25.25 | $25.25 | 337,200 | — | — |
| 2016-11-04 | $24.20 | $24.20 | 388,900 | — | — |
| 2016-11-03 | $23.30 | $23.30 | 277,500 | — | — |
| 2016-11-02 | $22.65 | $22.65 | 555,500 | — | — |
| 2016-11-01 | $21.25 | $21.25 | 234,400 | — | — |
| 2016-10-31 | $21.70 | $21.70 | 288,900 | — | — |
| 2016-10-28 | $21.95 | $21.95 | 201,700 | — | — |
| 2016-10-27 | $21.95 | $21.95 | 228,700 | — | — |
| 2016-10-26 | $21.45 | $21.45 | 107,700 | — | — |
| 2016-10-25 | $21.35 | $21.35 | 97,000 | — | — |
| 2016-10-24 | $21.28 | $21.28 | 245,800 | — | — |
| 2016-10-21 | $21.25 | $21.25 | 138,900 | — | — |
| 2016-10-20 | $21.25 | $21.25 | 144,000 | — | — |
| 2016-10-19 | $21.45 | $21.45 | 156,100 | — | — |
| 2016-10-18 | $21.45 | $21.45 | 223,300 | — | — |
| 2016-10-17 | $21.65 | $21.65 | 198,300 | — | — |
| 2016-10-14 | $21.90 | $21.90 | 142,900 | — | — |
| 2016-10-13 | $21.65 | $21.65 | 257,600 | — | — |
| 2016-10-12 | $21.68 | $21.68 | 99,500 | — | — |
| 2016-10-11 | $21.40 | $21.40 | 231,000 | — | — |
| 2016-10-10 | $22.02 | $22.02 | 226,500 | — | — |
| 2016-10-07 | $21.94 | $21.94 | 257,900 | — | — |
| 2016-10-06 | $21.89 | $21.89 | 348,400 | — | — |
| 2016-10-05 | $20.92 | $20.92 | 435,300 | — | — |
| 2016-10-04 | $19.78 | $19.78 | 206,900 | — | — |
| 2016-10-03 | $19.75 | $19.75 | 202,900 | — | — |
| 2016-09-30 | $19.63 | $19.63 | 193,000 | — | — |
| 2016-09-29 | $19.37 | $19.37 | 145,200 | — | — |
| 2016-09-28 | $19.55 | $19.55 | 125,200 | — | — |
| 2016-09-27 | $19.38 | $19.38 | 135,200 | — | — |
| 2016-09-26 | $19.23 | $19.23 | 159,300 | — | — |
| 2016-09-23 | $19.17 | $19.17 | 107,600 | — | — |
| 2016-09-22 | $19.42 | $19.42 | 185,100 | — | — |
| 2016-09-21 | $19.15 | $19.15 | 387,100 | — | — |
| 2016-09-20 | $18.70 | $18.70 | 114,000 | — | — |
| 2016-09-19 | $18.75 | $18.75 | 116,800 | — | — |
| 2016-09-16 | $18.80 | $18.80 | 480,600 | — | — |
| 2016-09-15 | $19.20 | $19.20 | 244,000 | — | — |
| 2016-09-14 | $19.12 | $19.12 | 265,800 | — | — |
| 2016-09-13 | $19.22 | $19.22 | 268,900 | — | — |
| 2016-09-12 | $19.55 | $19.55 | 268,500 | — | — |
| 2016-09-09 | $19.63 | $19.63 | 344,700 | — | — |
| 2016-09-08 | $20.69 | $20.69 | 352,300 | — | — |
| 2016-09-07 | $20.68 | $20.68 | 416,900 | — | — |
| 2016-09-06 | $20.53 | $20.53 | 512,900 | — | — |
| 2016-09-02 | $20.29 | $20.29 | 346,400 | — | — |
| 2016-09-01 | $19.82 | $19.82 | 204,000 | — | — |
| 2016-08-31 | $19.67 | $19.67 | 195,200 | — | — |
| 2016-08-30 | $19.87 | $19.87 | 209,800 | — | — |
| 2016-08-29 | $20.14 | $20.14 | 164,400 | — | — |
| 2016-08-26 | $19.94 | $19.94 | 171,900 | — | — |
| 2016-08-25 | $20.15 | $20.15 | 149,900 | — | — |
| 2016-08-24 | $20.13 | $20.13 | 116,500 | — | — |
| 2016-08-23 | $20.41 | $20.41 | 154,000 | — | — |
| 2016-08-22 | $20.42 | $20.42 | 305,700 | — | — |
| 2016-08-19 | $20.39 | $20.39 | 269,100 | — | — |
| 2016-08-18 | $20.46 | $20.46 | 149,400 | — | — |
| 2016-08-17 | $20.46 | $20.46 | 270,100 | — | — |
| 2016-08-16 | $20.59 | $20.59 | 283,000 | — | — |
| 2016-08-15 | $20.82 | $20.82 | 211,000 | — | — |
| 2016-08-12 | $20.96 | $20.96 | 209,300 | — | — |
| 2016-08-11 | $20.98 | $20.98 | 434,700 | — | — |
| 2016-08-10 | $20.23 | $20.23 | 174,200 | — | — |
| 2016-08-09 | $20.35 | $20.35 | 261,800 | — | — |
| 2016-08-08 | $20.15 | $20.15 | 345,700 | — | — |
| 2016-08-05 | $19.84 | $19.84 | 649,200 | — | — |
| 2016-08-04 | $18.79 | $18.79 | 850,300 | — | — |
| 2016-08-03 | $18.64 | $18.64 | 804,200 | — | — |
| 2016-08-02 | $18.58 | $18.58 | 2,220,200 | — | — |
| 2016-08-01 | $16.84 | $16.84 | 448,900 | — | — |
| 2016-07-29 | $16.77 | $16.77 | 251,100 | — | — |
| 2016-07-28 | $16.85 | $16.85 | 134,800 | — | — |
| 2016-07-27 | $17.16 | $17.16 | 162,900 | — | — |
| 2016-07-26 | $17.01 | $17.01 | 183,600 | — | — |
| 2016-07-25 | $16.89 | $16.89 | 169,500 | — | — |
| 2016-07-22 | $16.98 | $16.98 | 133,100 | — | — |
| 2016-07-21 | $16.89 | $16.89 | 223,300 | — | — |
| 2016-07-20 | $17.16 | $17.16 | 309,600 | — | — |
| 2016-07-19 | $17.00 | $17.00 | 210,600 | — | — |
| 2016-07-18 | $17.54 | $17.54 | 160,000 | — | — |
| 2016-07-15 | $17.42 | $17.42 | 135,700 | — | — |
| 2016-07-14 | $17.26 | $17.26 | 129,700 | — | — |
| 2016-07-13 | $17.26 | $17.26 | 189,500 | — | — |
| 2016-07-12 | $17.07 | $17.07 | 238,200 | — | — |
| 2016-07-11 | $16.69 | $16.69 | 106,500 | — | — |
| 2016-07-08 | $16.51 | $16.51 | 163,700 | — | — |
| 2016-07-07 | $15.94 | $15.94 | 167,100 | — | — |
| 2016-07-06 | $15.91 | $15.91 | 168,100 | — | — |
| 2016-07-05 | $15.91 | $15.91 | 184,500 | — | — |
| 2016-07-01 | $16.38 | $16.38 | 126,300 | — | — |
| 2016-06-30 | $16.56 | $16.56 | 227,900 | — | — |
| 2016-06-29 | $16.11 | $16.11 | 150,400 | — | — |
| 2016-06-28 | $15.96 | $15.96 | 252,000 | — | — |
| 2016-06-27 | $15.79 | $15.79 | 375,200 | — | — |
| 2016-06-24 | $16.67 | $16.67 | 361,800 | — | — |
| 2016-06-23 | $17.53 | $17.53 | 136,300 | — | — |
| 2016-06-22 | $17.26 | $17.26 | 181,700 | — | — |
| 2016-06-21 | $17.40 | $17.40 | 213,700 | — | — |
| 2016-06-20 | $17.23 | $17.23 | 210,000 | — | — |
| 2016-06-17 | $16.58 | $16.58 | 512,400 | — | — |
| 2016-06-16 | $16.80 | $16.80 | 259,700 | — | — |
| 2016-06-15 | $16.76 | $16.76 | 173,300 | — | — |
| 2016-06-14 | $16.74 | $16.74 | 234,300 | — | — |
| 2016-06-13 | $16.79 | $16.79 | 253,300 | — | — |
| 2016-06-10 | $17.31 | $17.31 | 142,600 | — | — |
| 2016-06-09 | $17.92 | $17.92 | 166,700 | — | — |
| 2016-06-08 | $17.99 | $17.99 | 337,400 | — | — |
| 2016-06-07 | $17.92 | $17.92 | 208,800 | — | — |
| 2016-06-06 | $18.28 | $18.28 | 240,800 | — | — |
| 2016-06-03 | $18.03 | $18.03 | 185,300 | — | — |
| 2016-06-02 | $18.27 | $18.27 | 147,700 | — | — |
| 2016-06-01 | $18.08 | $18.08 | 143,100 | — | — |
| 2016-05-31 | $17.79 | $17.79 | 181,700 | — | — |
| 2016-05-27 | $17.91 | $17.91 | 272,700 | — | — |
| 2016-05-26 | $17.23 | $17.23 | 278,000 | — | — |
| 2016-05-25 | $17.82 | $17.82 | 186,900 | — | — |
| 2016-05-24 | $17.58 | $17.58 | 277,100 | — | — |
| 2016-05-23 | $17.05 | $17.05 | 227,300 | — | — |
| 2016-05-20 | $16.94 | $16.94 | 238,700 | — | — |
| 2016-05-19 | $16.14 | $16.14 | 300,600 | — | — |
| 2016-05-18 | $16.26 | $16.26 | 246,500 | — | — |
| 2016-05-17 | $16.31 | $16.31 | 495,200 | — | — |
| 2016-05-16 | $16.73 | $16.73 | 360,000 | — | — |
| 2016-05-13 | $17.37 | $17.37 | 438,400 | — | — |
| 2016-05-12 | $16.45 | $16.45 | 510,000 | — | — |
| 2016-05-11 | $16.51 | $16.51 | 216,700 | — | — |
| 2016-05-10 | $16.65 | $16.65 | 387,200 | — | — |
| 2016-05-09 | $16.98 | $16.98 | 339,300 | — | — |
| 2016-05-06 | $17.06 | $17.06 | 322,000 | — | — |
| 2016-05-05 | $17.13 | $17.13 | 559,400 | — | — |
| 2016-05-04 | $17.19 | $17.19 | 300,500 | — | — |
| 2016-05-03 | $18.12 | $18.12 | 238,200 | — | — |
| 2016-05-02 | $18.53 | $18.53 | 175,500 | — | — |
| 2016-04-29 | $18.41 | $18.41 | 180,600 | — | — |
| 2016-04-28 | $19.04 | $19.04 | 204,700 | — | — |
| 2016-04-27 | $19.72 | $19.72 | 163,400 | — | — |
| 2016-04-26 | $19.25 | $19.25 | 156,800 | — | — |
| 2016-04-25 | $19.14 | $19.14 | 157,300 | — | — |
| 2016-04-22 | $19.39 | $19.39 | 255,200 | — | — |
| 2016-04-21 | $19.07 | $19.07 | 186,300 | — | — |
| 2016-04-20 | $18.89 | $18.89 | 150,500 | — | — |
| 2016-04-19 | $19.16 | $19.16 | 161,300 | — | — |
| 2016-04-18 | $19.39 | $19.39 | 122,900 | — | — |
| 2016-04-15 | $19.21 | $19.21 | 132,200 | — | — |
| 2016-04-14 | $19.26 | $19.26 | 134,000 | — | — |
| 2016-04-13 | $19.37 | $19.37 | 199,100 | — | — |
| 2016-04-12 | $18.70 | $18.70 | 128,500 | — | — |
| 2016-04-11 | $18.81 | $18.81 | 100,500 | — | — |
| 2016-04-08 | $18.69 | $18.69 | 99,900 | — | — |
| 2016-04-07 | $18.77 | $18.77 | 207,400 | — | — |
| 2016-04-06 | $19.17 | $19.17 | 164,100 | — | — |
| 2016-04-05 | $18.96 | $18.96 | 240,400 | — | — |
| 2016-04-04 | $19.18 | $19.18 | 324,500 | — | — |
| 2016-04-01 | $19.59 | $19.59 | 176,400 | — | — |
| 2016-03-31 | $19.48 | $19.48 | 476,500 | — | — |
| 2016-03-30 | $18.87 | $18.87 | 212,500 | — | — |
| 2016-03-29 | $18.86 | $18.86 | 232,200 | — | — |
| 2016-03-28 | $17.68 | $17.68 | 335,300 | — | — |
| 2016-03-24 | $17.70 | $17.70 | 640,000 | — | — |
| 2016-03-23 | $18.22 | $18.22 | 249,200 | — | — |
| 2016-03-22 | $19.63 | $19.63 | 147,600 | — | — |
| 2016-03-21 | $19.48 | $19.48 | 300,400 | — | — |
| 2016-03-18 | $19.47 | $19.47 | 443,200 | — | — |
| 2016-03-17 | $19.12 | $19.12 | 205,600 | — | — |
| 2016-03-16 | $18.45 | $18.45 | 163,500 | — | — |
| 2016-03-15 | $18.79 | $18.79 | 178,000 | — | — |
| 2016-03-14 | $19.11 | $19.11 | 203,300 | — | — |
| 2016-03-11 | $18.76 | $18.76 | 215,100 | — | — |
| 2016-03-10 | $18.65 | $18.65 | 169,200 | — | — |
| 2016-03-09 | $18.63 | $18.63 | 188,900 | — | — |
| 2016-03-08 | $18.75 | $18.75 | 263,800 | — | — |
| 2016-03-07 | $19.32 | $19.32 | 242,400 | — | — |
| 2016-03-04 | $18.96 | $18.96 | 272,600 | — | — |
| 2016-03-03 | $18.69 | $18.69 | 394,300 | — | — |
| 2016-03-02 | $18.72 | $18.72 | 200,900 | — | — |
| 2016-03-01 | $18.58 | $18.58 | 255,500 | — | — |
| 2016-02-29 | $18.55 | $18.55 | 302,000 | — | — |
| 2016-02-26 | $17.96 | $17.96 | 340,300 | — | — |
| 2016-02-25 | $17.84 | $17.84 | 297,000 | — | — |
| 2016-02-24 | $17.61 | $17.61 | 663,900 | — | — |
| 2016-02-23 | $17.07 | $17.07 | 2,008,100 | — | — |
| 2016-02-22 | $19.09 | $19.09 | 459,700 | — | — |
| 2016-02-19 | $19.38 | $19.38 | 229,400 | — | — |
| 2016-02-18 | $19.38 | $19.38 | 217,400 | — | — |
| 2016-02-17 | $19.15 | $19.15 | 391,100 | — | — |
| 2016-02-16 | $18.77 | $18.77 | 351,300 | — | — |
| 2016-02-12 | $17.81 | $17.81 | 249,700 | — | — |
| 2016-02-11 | $17.48 | $17.48 | 232,400 | — | — |
| 2016-02-10 | $17.52 | $17.52 | 190,900 | — | — |
| 2016-02-09 | $17.70 | $17.70 | 254,600 | — | — |
| 2016-02-08 | $17.70 | $17.70 | 275,600 | — | — |
| 2016-02-05 | $17.91 | $17.91 | 242,400 | — | — |
| 2016-02-04 | $18.63 | $18.63 | 217,700 | — | — |
| 2016-02-03 | $18.12 | $18.12 | 291,100 | — | — |
| 2016-02-02 | $17.99 | $17.99 | 222,200 | — | — |
| 2016-02-01 | $18.43 | $18.43 | 238,500 | — | — |
| 2016-01-29 | $18.64 | $18.64 | 459,400 | — | — |
| 2016-01-28 | $17.60 | $17.60 | 288,900 | — | — |
| 2016-01-27 | $17.77 | $17.77 | 226,700 | — | — |
| 2016-01-26 | $18.22 | $18.22 | 211,800 | — | — |
| 2016-01-25 | $17.95 | $17.95 | 302,600 | — | — |
| 2016-01-22 | $17.91 | $17.91 | 233,000 | — | — |
| 2016-01-21 | $17.35 | $17.35 | 301,000 | — | — |
| 2016-01-20 | $17.37 | $17.37 | 367,600 | — | — |
| 2016-01-19 | $16.90 | $16.90 | 337,900 | — | — |
| 2016-01-15 | $17.11 | $17.11 | 402,100 | — | — |
| 2016-01-14 | $17.77 | $17.77 | 306,200 | — | — |
| 2016-01-13 | $17.25 | $17.25 | 471,800 | — | — |
| 2016-01-12 | $17.12 | $17.12 | 732,700 | — | — |
| 2016-01-11 | $16.89 | $16.89 | 437,500 | — | — |
| 2016-01-08 | $17.20 | $17.20 | 401,900 | — | — |
| 2016-01-07 | $18.04 | $18.04 | 451,000 | — | — |
| 2016-01-06 | $19.30 | $19.30 | 300,700 | — | — |
| 2016-01-05 | $20.30 | $20.30 | 168,500 | — | — |
| 2016-01-04 | $20.64 | $20.64 | 327,300 | — | — |