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
- 1993-06-29 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 | $16.50 | $62.20 | 982,100 | — | — |
| 2016-12-29 | $15.99 | $60.28 | 758,100 | — | — |
| 2016-12-28 | $16.00 | $60.32 | 1,195,500 | — | — |
| 2016-12-27 | $15.54 | $58.58 | 977,900 | — | — |
| 2016-12-23 | $15.20 | $57.30 | 619,400 | — | — |
| 2016-12-22 | $15.21 | $57.34 | 721,200 | — | — |
| 2016-12-21 | $15.25 | $57.49 | 884,000 | — | — |
| 2016-12-20 | $15.20 | $57.30 | 964,300 | — | — |
| 2016-12-19 | $15.09 | $56.89 | 759,400 | — | — |
| 2016-12-16 | $15.09 | $56.89 | 1,203,300 | — | — |
| 2016-12-15 | $15.54 | $58.58 | 1,056,200 | — | — |
| 2016-12-14 | $15.91 | $59.98 | 802,100 | — | — |
| 2016-12-13 | $16.18 | $61.00 | 1,130,700 | — | — |
| 2016-12-12 | $16.16 | $60.92 | 1,030,400 | — | — |
| 2016-12-09 | $16.57 | $62.47 | 737,800 | — | — |
| 2016-12-08 | $16.47 | $62.09 | 681,200 | — | — |
| 2016-12-07 | $16.30 | $61.45 | 671,600 | — | — |
| 2016-12-06 | $16.34 | $61.60 | 385,300 | — | — |
| 2016-12-05 | $16.54 | $62.35 | 1,350,500 | — | — |
| 2016-12-02 | $16.34 | $61.60 | 876,700 | — | — |
| 2016-12-01 | $16.46 | $62.05 | 1,234,500 | — | — |
| 2016-11-30 | $16.99 | $64.05 | 1,257,000 | — | — |
| 2016-11-29 | $16.17 | $60.96 | 527,700 | — | — |
| 2016-11-28 | $16.50 | $62.20 | 513,100 | — | — |
| 2016-11-25 | $16.67 | $62.84 | 276,900 | — | — |
| 2016-11-23 | $16.93 | $63.82 | 716,000 | — | — |
| 2016-11-22 | $17.09 | $64.43 | 2,164,300 | — | — |
| 2016-11-21 | $17.05 | $64.28 | 1,073,800 | — | — |
| 2016-11-18 | $16.32 | $61.52 | 999,000 | — | — |
| 2016-11-17 | $16.01 | $60.35 | 1,251,600 | — | — |
| 2016-11-16 | $16.50 | $62.20 | 881,100 | — | — |
| 2016-11-15 | $16.88 | $63.63 | 1,526,300 | — | — |
| 2016-11-14 | $15.81 | $59.60 | 923,100 | — | — |
| 2016-11-11 | $16.00 | $60.32 | 1,429,400 | — | — |
| 2016-11-10 | $16.10 | $60.69 | 1,380,200 | — | — |
| 2016-11-09 | $15.97 | $60.20 | 1,315,300 | — | — |
| 2016-11-08 | $16.63 | $62.69 | 971,300 | — | — |
| 2016-11-07 | $16.85 | $63.52 | 801,000 | — | — |
| 2016-11-04 | $16.67 | $62.84 | 617,800 | — | — |
| 2016-11-03 | $16.81 | $63.37 | 764,500 | — | — |
| 2016-11-02 | $16.74 | $63.11 | 845,100 | — | — |
| 2016-11-01 | $17.38 | $65.52 | 623,900 | — | — |
| 2016-10-31 | $17.76 | $66.95 | 600,400 | — | — |
| 2016-10-28 | $17.77 | $66.99 | 760,400 | — | — |
| 2016-10-27 | $18.20 | $68.61 | 693,100 | — | — |
| 2016-10-26 | $18.43 | $69.48 | 2,604,900 | — | — |
| 2016-10-25 | $18.63 | $70.23 | 462,900 | — | — |
| 2016-10-24 | $19.00 | $71.63 | 511,700 | — | — |
| 2016-10-21 | $18.99 | $71.59 | 408,600 | — | — |
| 2016-10-20 | $18.96 | $71.48 | 424,300 | — | — |
| 2016-10-19 | $19.25 | $72.57 | 532,900 | — | — |
| 2016-10-18 | $19.14 | $72.15 | 1,061,100 | — | — |
| 2016-10-17 | $19.30 | $72.76 | 388,500 | — | — |
| 2016-10-14 | $18.86 | $71.10 | 376,100 | — | — |
| 2016-10-13 | $19.01 | $71.66 | 558,900 | — | — |
| 2016-10-12 | $19.19 | $72.34 | 593,100 | — | — |
| 2016-10-11 | $19.40 | $73.13 | 750,900 | — | — |
| 2016-10-10 | $19.46 | $73.36 | 814,700 | — | — |
| 2016-10-07 | $19.42 | $73.21 | 433,000 | — | — |
| 2016-10-06 | $19.24 | $72.53 | 375,700 | — | — |
| 2016-10-05 | $19.36 | $72.98 | 1,417,500 | — | — |
| 2016-10-04 | $18.97 | $71.51 | 1,172,400 | — | — |
| 2016-10-03 | $18.55 | $69.93 | 444,900 | — | — |
| 2016-09-30 | $18.22 | $68.69 | 456,800 | — | — |
| 2016-09-29 | $17.91 | $67.52 | 1,036,800 | — | — |
| 2016-09-28 | $17.77 | $66.99 | 940,200 | — | — |
| 2016-09-27 | $16.94 | $63.86 | 314,100 | — | — |
| 2016-09-26 | $17.20 | $64.84 | 252,100 | — | — |
| 2016-09-23 | $17.43 | $65.71 | 330,300 | — | — |
| 2016-09-22 | $17.68 | $66.65 | 499,200 | — | — |
| 2016-09-21 | $17.47 | $65.86 | 550,900 | — | — |
| 2016-09-20 | $16.88 | $63.63 | 297,600 | — | — |
| 2016-09-19 | $17.16 | $64.69 | 466,100 | — | — |
| 2016-09-16 | $17.18 | $64.77 | 519,100 | — | — |
| 2016-09-15 | $17.28 | $65.14 | 421,600 | — | — |
| 2016-09-14 | $17.13 | $64.58 | 919,400 | — | — |
| 2016-09-13 | $17.22 | $64.92 | 1,175,600 | — | — |
| 2016-09-12 | $17.34 | $65.37 | 469,000 | — | — |
| 2016-09-09 | $17.27 | $65.10 | 1,005,700 | — | — |
| 2016-09-08 | $17.68 | $66.65 | 965,000 | — | — |
| 2016-09-07 | $17.74 | $66.88 | 1,136,400 | — | — |
| 2016-09-06 | $17.61 | $66.39 | 527,100 | — | — |
| 2016-09-02 | $17.36 | $65.44 | 650,100 | — | — |
| 2016-09-01 | $17.08 | $64.39 | 926,400 | — | — |
| 2016-08-31 | $16.99 | $64.05 | 707,100 | — | — |
| 2016-08-30 | $17.25 | $65.03 | 895,600 | — | — |
| 2016-08-29 | $17.08 | $64.39 | 960,200 | — | — |
| 2016-08-26 | $17.04 | $64.24 | 1,006,800 | — | — |
| 2016-08-25 | $17.41 | $65.63 | 526,400 | — | — |
| 2016-08-24 | $17.62 | $66.42 | 1,018,200 | — | — |
| 2016-08-23 | $17.61 | $66.39 | 593,100 | — | — |
| 2016-08-22 | $17.34 | $65.37 | 1,541,400 | — | — |
| 2016-08-19 | $17.81 | $67.14 | 489,500 | — | — |
| 2016-08-18 | $18.08 | $68.16 | 1,296,200 | — | — |
| 2016-08-17 | $18.11 | $68.27 | 819,500 | — | — |
| 2016-08-16 | $18.05 | $68.05 | 3,752,800 | — | — |
| 2016-08-15 | $18.56 | $69.97 | 1,679,600 | — | — |
| 2016-08-12 | $18.39 | $69.33 | 523,300 | — | — |
| 2016-08-11 | $18.41 | $69.40 | 1,726,000 | — | — |
| 2016-08-10 | $18.42 | $69.44 | 812,800 | — | — |
| 2016-08-09 | $18.45 | $69.55 | 1,534,000 | — | — |
| 2016-08-08 | $18.12 | $68.31 | 682,500 | — | — |
| 2016-08-05 | $18.32 | $69.06 | 1,261,200 | — | — |
| 2016-08-04 | $19.20 | $72.38 | 667,300 | — | — |
| 2016-08-03 | $18.97 | $71.51 | 978,800 | — | — |
| 2016-08-02 | $18.30 | $68.99 | 627,700 | — | — |
| 2016-08-01 | $17.95 | $67.67 | 572,000 | — | — |
| 2016-07-29 | $18.47 | $69.63 | 546,500 | — | — |
| 2016-07-28 | $17.90 | $67.48 | 409,600 | — | — |
| 2016-07-27 | $17.95 | $67.67 | 703,900 | — | — |
| 2016-07-26 | $18.24 | $68.76 | 553,600 | — | — |
| 2016-07-25 | $18.28 | $68.91 | 900,300 | — | — |
| 2016-07-22 | $18.86 | $71.10 | 310,000 | — | — |
| 2016-07-21 | $18.85 | $71.06 | 486,000 | — | — |
| 2016-07-20 | $18.97 | $71.51 | 1,514,200 | — | — |
| 2016-07-19 | $18.42 | $69.44 | 1,541,000 | — | — |
| 2016-07-18 | $19.00 | $71.63 | 713,800 | — | — |
| 2016-07-15 | $19.22 | $72.46 | 615,900 | — | — |
| 2016-07-14 | $19.45 | $73.32 | 573,600 | — | — |
| 2016-07-13 | $19.34 | $72.91 | 620,700 | — | — |
| 2016-07-12 | $19.77 | $74.53 | 607,100 | — | — |
| 2016-07-11 | $19.29 | $72.72 | 387,300 | — | — |
| 2016-07-08 | $19.27 | $72.64 | 517,300 | — | — |
| 2016-07-07 | $18.91 | $71.29 | 706,300 | — | — |
| 2016-07-06 | $19.14 | $72.15 | 486,600 | — | — |
| 2016-07-05 | $19.08 | $71.93 | 605,300 | — | — |
| 2016-07-01 | $19.40 | $73.13 | 581,000 | — | — |
| 2016-06-30 | $19.20 | $71.81 | 1,031,300 | — | — |
| 2016-06-29 | $19.68 | $73.61 | 1,017,900 | — | — |
| 2016-06-28 | $19.35 | $72.37 | 1,310,400 | — | — |
| 2016-06-27 | $18.47 | $69.08 | 1,657,900 | — | — |
| 2016-06-24 | $19.38 | $72.48 | 1,394,100 | — | — |
| 2016-06-23 | $20.39 | $76.26 | 833,500 | — | — |
| 2016-06-22 | $20.21 | $75.59 | 1,168,200 | — | — |
| 2016-06-21 | $20.35 | $76.11 | 609,700 | — | — |
| 2016-06-20 | $20.36 | $76.15 | 1,214,400 | — | — |
| 2016-06-17 | $19.85 | $74.24 | 1,077,300 | — | — |
| 2016-06-16 | $19.41 | $72.60 | 1,171,400 | — | — |
| 2016-06-15 | $19.58 | $73.23 | 1,135,000 | — | — |
| 2016-06-14 | $19.77 | $73.94 | 1,265,400 | — | — |
| 2016-06-13 | $20.30 | $75.93 | 749,700 | — | — |
| 2016-06-10 | $20.94 | $78.32 | 485,800 | — | — |
| 2016-06-09 | $21.64 | $80.94 | 485,600 | — | — |
| 2016-06-08 | $21.98 | $82.21 | 1,978,300 | — | — |
| 2016-06-07 | $21.91 | $81.95 | 2,090,000 | — | — |
| 2016-06-06 | $21.35 | $79.85 | 624,900 | — | — |
| 2016-06-03 | $21.30 | $79.67 | 747,400 | — | — |
| 2016-06-02 | $21.27 | $79.55 | 767,400 | — | — |
| 2016-06-01 | $20.94 | $78.32 | 438,500 | — | — |
| 2016-05-31 | $20.91 | $78.21 | 870,100 | — | — |
| 2016-05-27 | $21.61 | $80.82 | 704,600 | — | — |
| 2016-05-26 | $21.76 | $81.39 | 1,370,000 | — | — |
| 2016-05-25 | $21.50 | $80.41 | 1,055,800 | — | — |
| 2016-05-24 | $21.16 | $79.14 | 897,300 | — | — |
| 2016-05-23 | $20.85 | $77.98 | 1,509,500 | — | — |
| 2016-05-20 | $20.91 | $78.21 | 791,100 | — | — |
| 2016-05-19 | $20.51 | $76.71 | 1,472,900 | — | — |
| 2016-05-18 | $20.89 | $78.13 | 2,139,900 | — | — |
| 2016-05-17 | $20.79 | $77.76 | 962,900 | — | — |
| 2016-05-16 | $20.67 | $77.31 | 926,600 | — | — |
| 2016-05-13 | $20.32 | $76.00 | 1,100,800 | — | — |
| 2016-05-12 | $20.92 | $78.24 | 1,340,500 | — | — |
| 2016-05-11 | $20.70 | $77.42 | 1,320,100 | — | — |
| 2016-05-10 | $20.15 | $75.36 | 1,072,100 | — | — |
| 2016-05-09 | $19.83 | $74.17 | 1,246,100 | — | — |
| 2016-05-06 | $20.14 | $75.33 | 1,145,700 | — | — |
| 2016-05-05 | $19.95 | $74.62 | 1,117,200 | — | — |
| 2016-05-04 | $19.41 | $72.60 | 1,162,500 | — | — |
| 2016-05-03 | $19.43 | $72.67 | 1,389,400 | — | — |
| 2016-05-02 | $20.12 | $75.25 | 1,106,000 | — | — |
| 2016-04-29 | $20.15 | $75.36 | 1,538,400 | — | — |
| 2016-04-28 | $20.12 | $75.25 | 1,480,400 | — | — |
| 2016-04-27 | $20.15 | $75.36 | 1,553,300 | — | — |
| 2016-04-26 | $19.79 | $74.02 | 1,015,000 | — | — |
| 2016-04-25 | $19.35 | $72.37 | 3,607,800 | — | — |
| 2016-04-22 | $20.06 | $75.03 | 1,519,400 | — | — |
| 2016-04-21 | $20.35 | $76.11 | 2,135,800 | — | — |
| 2016-04-20 | $20.60 | $77.05 | 3,502,600 | — | — |
| 2016-04-19 | $19.84 | $74.20 | 4,006,700 | — | — |
| 2016-04-18 | $19.14 | $71.59 | 1,282,700 | — | — |
| 2016-04-15 | $18.74 | $70.09 | 1,206,800 | — | — |
| 2016-04-14 | $18.88 | $70.61 | 1,646,200 | — | — |
| 2016-04-13 | $18.51 | $69.23 | 1,458,500 | — | — |
| 2016-04-12 | $18.06 | $67.55 | 1,156,900 | — | — |
| 2016-04-11 | $17.27 | $64.59 | 791,000 | — | — |
| 2016-04-08 | $16.90 | $63.21 | 824,300 | — | — |
| 2016-04-07 | $16.52 | $61.79 | 702,900 | — | — |
| 2016-04-06 | $16.84 | $62.98 | 996,400 | — | — |
| 2016-04-05 | $16.75 | $62.65 | 430,500 | — | — |
| 2016-04-04 | $17.15 | $64.14 | 1,378,900 | — | — |
| 2016-04-01 | $17.51 | $65.49 | 914,900 | — | — |
| 2016-03-31 | $17.88 | $66.87 | 1,042,100 | — | — |
| 2016-03-30 | $17.69 | $66.16 | 1,374,600 | — | — |
| 2016-03-29 | $17.84 | $66.72 | 728,300 | — | — |
| 2016-03-28 | $17.81 | $66.61 | 734,600 | — | — |
| 2016-03-24 | $18.01 | $67.36 | 554,400 | — | — |
| 2016-03-23 | $17.79 | $66.54 | 484,100 | — | — |
| 2016-03-22 | $17.92 | $67.02 | 830,700 | — | — |
| 2016-03-21 | $17.86 | $66.80 | 1,114,200 | — | — |
| 2016-03-18 | $17.40 | $65.08 | 1,150,000 | — | — |
| 2016-03-17 | $17.01 | $63.62 | 2,467,300 | — | — |
| 2016-03-16 | $16.73 | $62.57 | 987,600 | — | — |
| 2016-03-15 | $16.72 | $62.54 | 1,560,100 | — | — |
| 2016-03-14 | $17.11 | $63.99 | 518,400 | — | — |
| 2016-03-11 | $17.52 | $65.53 | 1,148,900 | — | — |
| 2016-03-10 | $17.48 | $65.38 | 1,121,900 | — | — |
| 2016-03-09 | $18.02 | $67.40 | 557,500 | — | — |
| 2016-03-08 | $18.40 | $68.82 | 729,200 | — | — |
| 2016-03-07 | $18.60 | $69.57 | 746,000 | — | — |
| 2016-03-04 | $18.81 | $70.35 | 1,864,600 | — | — |
| 2016-03-03 | $18.78 | $70.24 | 1,158,300 | — | — |
| 2016-03-02 | $18.50 | $69.19 | 1,288,700 | — | — |
| 2016-03-01 | $18.14 | $67.85 | 762,500 | — | — |
| 2016-02-29 | $18.12 | $67.77 | 1,287,400 | — | — |
| 2016-02-26 | $18.76 | $70.17 | 772,800 | — | — |
| 2016-02-25 | $18.83 | $70.43 | 704,200 | — | — |
| 2016-02-24 | $18.50 | $69.19 | 721,200 | — | — |
| 2016-02-23 | $18.14 | $67.85 | 1,089,000 | — | — |
| 2016-02-22 | $18.38 | $68.74 | 1,404,600 | — | — |
| 2016-02-19 | $17.30 | $64.70 | 440,400 | — | — |
| 2016-02-18 | $17.41 | $65.12 | 733,400 | — | — |
| 2016-02-17 | $17.38 | $65.00 | 956,800 | — | — |
| 2016-02-16 | $16.55 | $61.90 | 800,300 | — | — |
| 2016-02-12 | $16.28 | $60.89 | 1,221,400 | — | — |
| 2016-02-11 | $15.23 | $56.96 | 1,223,500 | — | — |
| 2016-02-10 | $15.66 | $58.57 | 337,500 | — | — |
| 2016-02-09 | $15.87 | $59.36 | 672,600 | — | — |
| 2016-02-08 | $16.23 | $60.70 | 629,300 | — | — |
| 2016-02-05 | $17.12 | $64.03 | 1,124,700 | — | — |
| 2016-02-04 | $17.03 | $63.69 | 2,169,900 | — | — |
| 2016-02-03 | $16.25 | $60.78 | 1,527,700 | — | — |
| 2016-02-02 | $15.83 | $59.21 | 940,100 | — | — |
| 2016-02-01 | $16.43 | $61.45 | 591,200 | — | — |
| 2016-01-29 | $16.84 | $62.98 | 846,900 | — | — |
| 2016-01-28 | $15.96 | $59.69 | 1,214,600 | — | — |
| 2016-01-27 | $15.18 | $56.78 | 1,017,100 | — | — |
| 2016-01-26 | $15.00 | $56.10 | 1,048,300 | — | — |
| 2016-01-25 | $14.28 | $53.41 | 1,045,500 | — | — |
| 2016-01-22 | $14.73 | $55.09 | 1,268,700 | — | — |
| 2016-01-21 | $13.48 | $50.42 | 706,100 | — | — |
| 2016-01-20 | $12.83 | $47.99 | 1,479,100 | — | — |
| 2016-01-19 | $13.70 | $51.24 | 971,500 | — | — |
| 2016-01-15 | $13.83 | $51.73 | 702,500 | — | — |
| 2016-01-14 | $14.02 | $52.44 | 923,900 | — | — |
| 2016-01-13 | $13.70 | $51.24 | 557,800 | — | — |
| 2016-01-12 | $14.21 | $53.15 | 854,600 | — | — |
| 2016-01-11 | $14.24 | $53.26 | 967,800 | — | — |
| 2016-01-08 | $14.65 | $54.79 | 707,900 | — | — |
| 2016-01-07 | $14.74 | $55.13 | 1,117,300 | — | — |
| 2016-01-06 | $14.98 | $56.03 | 1,218,600 | — | — |
| 2016-01-05 | $15.73 | $58.83 | 1,085,400 | — | — |
| 2016-01-04 | $15.80 | $59.09 | 1,308,400 | — | — |