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
- 2004-01-20 to 2026-08-27
- 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 | $26.44 | $62.83 | 600 | — | — |
| 2016-12-29 | $26.44 | $62.83 | 2,700 | — | — |
| 2016-12-28 | $26.30 | $62.50 | 1,500 | — | — |
| 2016-12-27 | $26.40 | $62.74 | 600 | — | — |
| 2016-12-23 | $26.70 | $63.45 | 5,400 | — | — |
| 2016-12-22 | $26.38 | $62.69 | 2,400 | — | — |
| 2016-12-21 | $26.16 | $62.17 | 3,100 | — | — |
| 2016-12-20 | $26.97 | $64.09 | 4,000 | — | — |
| 2016-12-19 | $26.95 | $64.04 | 3,100 | — | — |
| 2016-12-16 | $26.95 | $64.04 | 1,000 | — | — |
| 2016-12-15 | $27.10 | $64.40 | 2,400 | — | — |
| 2016-12-14 | $28.24 | $65.31 | 800 | — | — |
| 2016-12-13 | $27.41 | $63.39 | 200 | — | — |
| 2016-12-12 | $27.25 | $63.02 | 0 | — | — |
| 2016-12-09 | $27.25 | $63.02 | 0 | — | — |
| 2016-12-08 | $27.25 | $63.02 | 500 | — | — |
| 2016-12-07 | $27.33 | $63.21 | 100 | — | — |
| 2016-12-06 | $27.47 | $63.53 | 2,900 | — | — |
| 2016-12-05 | $26.98 | $62.40 | 1,600 | — | — |
| 2016-12-02 | $26.80 | $61.98 | 0 | — | — |
| 2016-12-01 | $26.80 | $61.98 | 300 | — | — |
| 2016-11-30 | $26.55 | $61.40 | 1,200 | — | — |
| 2016-11-29 | $26.30 | $60.83 | 9,900 | — | — |
| 2016-11-28 | $26.70 | $61.75 | 3,000 | — | — |
| 2016-11-25 | $26.75 | $61.87 | 2,900 | — | — |
| 2016-11-23 | $26.65 | $61.64 | 8,100 | — | — |
| 2016-11-22 | $26.65 | $61.64 | 9,700 | — | — |
| 2016-11-21 | $26.80 | $61.98 | 4,500 | — | — |
| 2016-11-18 | $26.50 | $61.29 | 200 | — | — |
| 2016-11-17 | $26.85 | $62.10 | 2,000 | — | — |
| 2016-11-16 | $26.97 | $62.38 | 2,400 | — | — |
| 2016-11-15 | $27.01 | $62.47 | 12,500 | — | — |
| 2016-11-14 | $27.00 | $62.45 | 3,100 | — | — |
| 2016-11-11 | $27.17 | $62.84 | 400 | — | — |
| 2016-11-10 | $27.25 | $63.02 | 5,200 | — | — |
| 2016-11-09 | $27.59 | $63.81 | 0 | — | — |
| 2016-11-08 | $27.59 | $63.81 | 500 | — | — |
| 2016-11-07 | $27.64 | $63.93 | 600 | — | — |
| 2016-11-04 | $28.20 | $65.22 | 0 | — | — |
| 2016-11-03 | $28.20 | $65.22 | 0 | — | — |
| 2016-11-02 | $28.20 | $65.22 | 0 | — | — |
| 2016-11-01 | $28.20 | $65.22 | 0 | — | — |
| 2016-10-31 | $28.20 | $65.22 | 0 | — | — |
| 2016-10-28 | $28.20 | $65.22 | 0 | — | — |
| 2016-10-27 | $28.20 | $65.22 | 0 | — | — |
| 2016-10-26 | $28.20 | $65.22 | 0 | — | — |
| 2016-10-25 | $28.20 | $65.22 | 0 | — | — |
| 2016-10-24 | $28.20 | $65.22 | 0 | — | — |
| 2016-10-21 | $28.20 | $65.22 | 0 | — | — |
| 2016-10-20 | $28.20 | $65.22 | 0 | — | — |
| 2016-10-19 | $28.20 | $65.22 | 500 | — | — |
| 2016-10-18 | $27.56 | $63.74 | 6,400 | — | — |
| 2016-10-17 | $27.61 | $63.86 | 800 | — | — |
| 2016-10-14 | $27.63 | $63.90 | 600 | — | — |
| 2016-10-13 | $27.63 | $63.90 | 0 | — | — |
| 2016-10-12 | $27.63 | $63.90 | 1,400 | — | — |
| 2016-10-11 | $27.80 | $64.30 | 1,400 | — | — |
| 2016-10-10 | $27.61 | $63.86 | 1,400 | — | — |
| 2016-10-07 | $27.80 | $64.30 | 400 | — | — |
| 2016-10-06 | $27.66 | $63.97 | 0 | — | — |
| 2016-10-05 | $27.66 | $63.97 | 200 | — | — |
| 2016-10-04 | $27.80 | $64.30 | 1,300 | — | — |
| 2016-10-03 | $27.79 | $64.27 | 2,400 | — | — |
| 2016-09-30 | $27.69 | $64.04 | 0 | — | — |
| 2016-09-29 | $27.69 | $64.04 | 0 | — | — |
| 2016-09-28 | $27.69 | $64.04 | 0 | — | — |
| 2016-09-27 | $27.69 | $64.04 | 500 | — | — |
| 2016-09-26 | $27.69 | $64.04 | 0 | — | — |
| 2016-09-23 | $27.69 | $64.04 | 6,500 | — | — |
| 2016-09-22 | $27.70 | $64.06 | 100 | — | — |
| 2016-09-21 | $27.70 | $64.06 | 700 | — | — |
| 2016-09-20 | $27.70 | $64.06 | 0 | — | — |
| 2016-09-19 | $27.70 | $64.06 | 2,400 | — | — |
| 2016-09-16 | $27.75 | $64.18 | 900 | — | — |
| 2016-09-15 | $27.76 | $64.20 | 800 | — | — |
| 2016-09-14 | $27.80 | $64.30 | 0 | — | — |
| 2016-09-13 | $27.80 | $64.30 | 0 | — | — |
| 2016-09-12 | $27.80 | $64.30 | 0 | — | — |
| 2016-09-09 | $27.80 | $64.30 | 400 | — | — |
| 2016-09-08 | $27.82 | $64.34 | 0 | — | — |
| 2016-09-07 | $27.82 | $64.34 | 0 | — | — |
| 2016-09-06 | $27.82 | $64.34 | 0 | — | — |
| 2016-09-02 | $27.82 | $64.34 | 3,400 | — | — |
| 2016-09-01 | $27.93 | $64.60 | 0 | — | — |
| 2016-08-31 | $27.93 | $64.60 | 2,200 | — | — |
| 2016-08-30 | $28.26 | $65.36 | 7,400 | — | — |
| 2016-08-29 | $27.92 | $64.57 | 800 | — | — |
| 2016-08-26 | $27.75 | $64.18 | 200 | — | — |
| 2016-08-25 | $27.75 | $64.18 | 6,900 | — | — |
| 2016-08-24 | $27.80 | $64.30 | 1,100 | — | — |
| 2016-08-23 | $27.80 | $64.30 | 1,400 | — | — |
| 2016-08-22 | $27.85 | $64.41 | 0 | — | — |
| 2016-08-19 | $27.85 | $64.41 | 200 | — | — |
| 2016-08-18 | $27.80 | $64.30 | 0 | — | — |
| 2016-08-17 | $27.80 | $64.30 | 1,000 | — | — |
| 2016-08-16 | $27.80 | $64.30 | 0 | — | — |
| 2016-08-15 | $27.80 | $64.30 | 8,500 | — | — |
| 2016-08-12 | $27.85 | $64.41 | 700 | — | — |
| 2016-08-11 | $27.89 | $64.50 | 2,200 | — | — |
| 2016-08-10 | $27.91 | $64.55 | 0 | — | — |
| 2016-08-09 | $27.91 | $64.55 | 300 | — | — |
| 2016-08-08 | $27.93 | $64.60 | 2,900 | — | — |
| 2016-08-05 | $27.99 | $64.74 | 6,400 | — | — |
| 2016-08-04 | $27.90 | $64.53 | 0 | — | — |
| 2016-08-03 | $27.90 | $64.53 | 0 | — | — |
| 2016-08-02 | $27.90 | $64.53 | 0 | — | — |
| 2016-08-01 | $27.90 | $64.53 | 0 | — | — |
| 2016-07-29 | $27.90 | $64.53 | 0 | — | — |
| 2016-07-28 | $27.90 | $64.53 | 300 | — | — |
| 2016-07-27 | $28.12 | $65.04 | 0 | — | — |
| 2016-07-26 | $28.12 | $65.04 | 1,100 | — | — |
| 2016-07-25 | $28.20 | $65.22 | 2,000 | — | — |
| 2016-07-22 | $28.25 | $65.34 | 0 | — | — |
| 2016-07-21 | $28.25 | $65.34 | 800 | — | — |
| 2016-07-20 | $27.85 | $64.41 | 0 | — | — |
| 2016-07-19 | $27.85 | $64.41 | 200 | — | — |
| 2016-07-18 | $28.03 | $64.83 | 1,000 | — | — |
| 2016-07-15 | $27.84 | $64.39 | 100 | — | — |
| 2016-07-14 | $27.84 | $64.39 | 1,800 | — | — |
| 2016-07-13 | $27.85 | $64.41 | 0 | — | — |
| 2016-07-12 | $27.85 | $64.41 | 400 | — | — |
| 2016-07-11 | $28.00 | $64.76 | 600 | — | — |
| 2016-07-08 | $27.82 | $64.34 | 900 | — | — |
| 2016-07-07 | $28.45 | $65.80 | 0 | — | — |
| 2016-07-06 | $28.45 | $65.80 | 0 | — | — |
| 2016-07-05 | $28.45 | $65.80 | 0 | — | — |
| 2016-07-01 | $28.45 | $65.80 | 0 | — | — |
| 2016-06-30 | $28.45 | $65.80 | 1,700 | — | — |
| 2016-06-29 | $27.66 | $63.97 | 0 | — | — |
| 2016-06-28 | $27.66 | $63.97 | 1,000 | — | — |
| 2016-06-27 | $27.92 | $64.57 | 1,800 | — | — |
| 2016-06-24 | $27.75 | $64.18 | 19,400 | — | — |
| 2016-06-23 | $27.43 | $63.44 | 3,800 | — | — |
| 2016-06-22 | $28.39 | $65.66 | 11,700 | — | — |
| 2016-06-21 | $27.90 | $64.53 | 7,500 | — | — |
| 2016-06-20 | $27.38 | $63.32 | 1,700 | — | — |
| 2016-06-17 | $27.62 | $63.88 | 400 | — | — |
| 2016-06-16 | $26.90 | $62.21 | 2,700 | — | — |
| 2016-06-15 | $27.99 | $64.74 | 2,800 | — | — |
| 2016-06-14 | $28.75 | $64.74 | 5,100 | — | — |
| 2016-06-13 | $28.77 | $64.79 | 4,200 | — | — |
| 2016-06-10 | $27.76 | $62.52 | 0 | — | — |
| 2016-06-09 | $27.76 | $62.52 | 0 | — | — |
| 2016-06-08 | $27.76 | $62.52 | 400 | — | — |
| 2016-06-07 | $27.90 | $62.83 | 1,600 | — | — |
| 2016-06-06 | $27.50 | $61.93 | 1,400 | — | — |
| 2016-06-03 | $27.50 | $61.93 | 1,000 | — | — |
| 2016-06-02 | $27.65 | $62.27 | 0 | — | — |
| 2016-06-01 | $27.65 | $62.27 | 1,100 | — | — |
| 2016-05-31 | $27.55 | $62.04 | 0 | — | — |
| 2016-05-27 | $27.55 | $62.04 | 2,800 | — | — |
| 2016-05-26 | $27.65 | $62.27 | 1,700 | — | — |
| 2016-05-25 | $27.51 | $61.95 | 100 | — | — |
| 2016-05-24 | $27.63 | $62.22 | 2,500 | — | — |
| 2016-05-23 | $27.50 | $61.93 | 0 | — | — |
| 2016-05-20 | $27.50 | $61.93 | 1,000 | — | — |
| 2016-05-19 | $27.50 | $61.93 | 0 | — | — |
| 2016-05-18 | $27.50 | $61.93 | 1,600 | — | — |
| 2016-05-17 | $27.50 | $61.93 | 700 | — | — |
| 2016-05-16 | $27.50 | $61.93 | 0 | — | — |
| 2016-05-13 | $27.50 | $61.93 | 3,900 | — | — |
| 2016-05-12 | $27.65 | $62.27 | 1,900 | — | — |
| 2016-05-11 | $27.65 | $62.27 | 0 | — | — |
| 2016-05-10 | $27.65 | $62.27 | 1,600 | — | — |
| 2016-05-09 | $27.45 | $61.82 | 1,000 | — | — |
| 2016-05-06 | $27.64 | $62.24 | 200 | — | — |
| 2016-05-05 | $27.65 | $62.27 | 7,100 | — | — |
| 2016-05-04 | $27.25 | $61.37 | 1,300 | — | — |
| 2016-05-03 | $27.30 | $61.48 | 1,900 | — | — |
| 2016-05-02 | $27.31 | $61.50 | 300 | — | — |
| 2016-04-29 | $27.12 | $61.07 | 0 | — | — |
| 2016-04-28 | $27.12 | $61.07 | 200 | — | — |
| 2016-04-27 | $27.45 | $61.82 | 600 | — | — |
| 2016-04-26 | $27.45 | $61.82 | 0 | — | — |
| 2016-04-25 | $27.45 | $61.82 | 0 | — | — |
| 2016-04-22 | $27.45 | $61.82 | 1,300 | — | — |
| 2016-04-21 | $27.40 | $61.70 | 1,800 | — | — |
| 2016-04-20 | $27.32 | $61.52 | 1,900 | — | — |
| 2016-04-19 | $27.23 | $61.32 | 0 | — | — |
| 2016-04-18 | $27.23 | $61.32 | 0 | — | — |
| 2016-04-15 | $27.23 | $61.32 | 0 | — | — |
| 2016-04-14 | $27.23 | $61.32 | 2,100 | — | — |
| 2016-04-13 | $27.45 | $61.82 | 0 | — | — |
| 2016-04-12 | $27.45 | $61.82 | 900 | — | — |
| 2016-04-11 | $26.58 | $59.86 | 0 | — | — |
| 2016-04-08 | $26.58 | $59.86 | 200 | — | — |
| 2016-04-07 | $26.68 | $60.08 | 500 | — | — |
| 2016-04-06 | $26.57 | $59.84 | 400 | — | — |
| 2016-04-05 | $27.44 | $61.79 | 400 | — | — |
| 2016-04-04 | $26.90 | $60.58 | 400 | — | — |
| 2016-04-01 | $26.50 | $59.68 | 0 | — | — |
| 2016-03-31 | $26.50 | $59.68 | 0 | — | — |
| 2016-03-30 | $26.50 | $59.68 | 0 | — | — |
| 2016-03-29 | $26.50 | $59.68 | 0 | — | — |
| 2016-03-28 | $26.50 | $59.68 | 0 | — | — |
| 2016-03-24 | $26.50 | $59.68 | 0 | — | — |
| 2016-03-23 | $26.50 | $59.68 | 500 | — | — |
| 2016-03-22 | $26.56 | $59.81 | 0 | — | — |
| 2016-03-21 | $26.56 | $59.81 | 400 | — | — |
| 2016-03-18 | $26.46 | $59.59 | 1,300 | — | — |
| 2016-03-17 | $26.50 | $59.68 | 2,900 | — | — |
| 2016-03-16 | $26.66 | $60.04 | 0 | — | — |
| 2016-03-15 | $26.66 | $60.04 | 0 | — | — |
| 2016-03-14 | $26.66 | $60.04 | 0 | — | — |
| 2016-03-11 | $26.66 | $60.04 | 800 | — | — |
| 2016-03-10 | $26.30 | $59.23 | 0 | — | — |
| 2016-03-09 | $26.30 | $59.23 | 0 | — | — |
| 2016-03-08 | $26.30 | $59.23 | 200 | — | — |
| 2016-03-07 | $26.79 | $60.33 | 400 | — | — |
| 2016-03-04 | $26.68 | $60.08 | 0 | — | — |
| 2016-03-03 | $26.68 | $60.08 | 200 | — | — |
| 2016-03-02 | $26.20 | $59.00 | 0 | — | — |
| 2016-03-01 | $26.20 | $59.00 | 400 | — | — |
| 2016-02-29 | $26.65 | $60.02 | 3,500 | — | — |
| 2016-02-26 | $27.54 | $62.02 | 0 | — | — |
| 2016-02-25 | $27.54 | $62.02 | 2,100 | — | — |
| 2016-02-24 | $26.25 | $59.11 | 200 | — | — |
| 2016-02-23 | $27.00 | $60.80 | 2,300 | — | — |
| 2016-02-22 | $27.11 | $61.05 | 1,700 | — | — |
| 2016-02-19 | $27.00 | $60.80 | 700 | — | — |
| 2016-02-18 | $26.74 | $60.22 | 0 | — | — |
| 2016-02-17 | $26.74 | $60.22 | 0 | — | — |
| 2016-02-16 | $26.74 | $60.22 | 0 | — | — |
| 2016-02-12 | $26.74 | $60.22 | 1,400 | — | — |
| 2016-02-11 | $25.95 | $58.44 | 1,400 | — | — |
| 2016-02-10 | $26.01 | $58.57 | 2,500 | — | — |
| 2016-02-09 | $25.90 | $58.33 | 0 | — | — |
| 2016-02-08 | $25.90 | $58.33 | 300 | — | — |
| 2016-02-05 | $26.40 | $59.45 | 0 | — | — |
| 2016-02-04 | $26.40 | $59.45 | 1,700 | — | — |
| 2016-02-03 | $26.35 | $59.34 | 900 | — | — |
| 2016-02-02 | $26.38 | $59.41 | 400 | — | — |
| 2016-02-01 | $26.35 | $59.34 | 1,200 | — | — |
| 2016-01-29 | $26.12 | $58.82 | 4,900 | — | — |
| 2016-01-28 | $26.31 | $59.25 | 2,900 | — | — |
| 2016-01-27 | $26.38 | $59.41 | 300 | — | — |
| 2016-01-26 | $26.45 | $59.57 | 28,700 | — | — |
| 2016-01-25 | $26.60 | $59.90 | 22,000 | — | — |
| 2016-01-22 | $26.60 | $59.90 | 23,800 | — | — |
| 2016-01-21 | $26.75 | $60.24 | 21,900 | — | — |
| 2016-01-20 | $26.30 | $59.23 | 200 | — | — |
| 2016-01-19 | $26.30 | $59.23 | 200 | — | — |
| 2016-01-15 | $26.47 | $59.61 | 0 | — | — |
| 2016-01-14 | $26.47 | $59.61 | 0 | — | — |
| 2016-01-13 | $26.47 | $59.61 | 0 | — | — |
| 2016-01-12 | $26.47 | $59.61 | 500 | — | — |
| 2016-01-11 | $26.35 | $59.34 | 0 | — | — |
| 2016-01-08 | $26.35 | $59.34 | 600 | — | — |
| 2016-01-07 | $26.38 | $59.41 | 4,500 | — | — |
| 2016-01-06 | $26.60 | $59.90 | 1,200 | — | — |
| 2016-01-05 | $26.41 | $59.48 | 1,000 | — | — |
| 2016-01-04 | $26.36 | $59.36 | 800 | — | — |