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
- 1973-02-21 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 | $24.35 | $33.42 | 0 | — | — |
| 2016-12-29 | $24.35 | $33.42 | 300 | — | — |
| 2016-12-28 | $24.73 | $33.94 | 7,500 | — | — |
| 2016-12-27 | $25.20 | $34.59 | 0 | — | — |
| 2016-12-23 | $25.20 | $34.59 | 700 | — | — |
| 2016-12-22 | $23.75 | $32.60 | 200 | — | — |
| 2016-12-21 | $23.50 | $32.25 | 1,200 | — | — |
| 2016-12-20 | $23.30 | $31.98 | 0 | — | — |
| 2016-12-19 | $23.30 | $31.98 | 0 | — | — |
| 2016-12-16 | $23.30 | $31.98 | 0 | — | — |
| 2016-12-15 | $23.30 | $31.98 | 0 | — | — |
| 2016-12-14 | $23.30 | $31.98 | 200 | — | — |
| 2016-12-13 | $23.90 | $32.80 | 200 | — | — |
| 2016-12-12 | $23.35 | $32.05 | 500 | — | — |
| 2016-12-09 | $23.54 | $32.31 | 0 | — | — |
| 2016-12-08 | $23.54 | $32.31 | 0 | — | — |
| 2016-12-07 | $23.54 | $32.31 | 0 | — | — |
| 2016-12-06 | $23.54 | $32.31 | 0 | — | — |
| 2016-12-05 | $23.54 | $32.31 | 0 | — | — |
| 2016-12-02 | $23.54 | $32.31 | 0 | — | — |
| 2016-12-01 | $23.54 | $32.31 | 100 | — | — |
| 2016-11-30 | $23.50 | $32.25 | 0 | — | — |
| 2016-11-29 | $23.50 | $32.25 | 200 | — | — |
| 2016-11-28 | $23.35 | $32.05 | 0 | — | — |
| 2016-11-25 | $23.35 | $32.05 | 0 | — | — |
| 2016-11-23 | $23.35 | $32.05 | 0 | — | — |
| 2016-11-22 | $23.35 | $32.05 | 400 | — | — |
| 2016-11-21 | $23.27 | $31.94 | 100 | — | — |
| 2016-11-18 | $22.80 | $31.29 | 100 | — | — |
| 2016-11-17 | $22.70 | $31.16 | 0 | — | — |
| 2016-11-16 | $22.70 | $31.16 | 400 | — | — |
| 2016-11-15 | $22.71 | $31.17 | 1,700 | — | — |
| 2016-11-14 | $23.05 | $31.64 | 3,200 | — | — |
| 2016-11-11 | $23.50 | $32.25 | 500 | — | — |
| 2016-11-10 | $23.05 | $31.64 | 0 | — | — |
| 2016-11-09 | $23.05 | $31.64 | 0 | — | — |
| 2016-11-08 | $23.05 | $31.64 | 0 | — | — |
| 2016-11-07 | $23.05 | $31.64 | 100 | — | — |
| 2016-11-04 | $23.05 | $31.64 | 0 | — | — |
| 2016-11-03 | $23.05 | $31.64 | 0 | — | — |
| 2016-11-02 | $23.05 | $31.64 | 100 | — | — |
| 2016-11-01 | $23.05 | $31.64 | 3,300 | — | — |
| 2016-10-31 | $23.15 | $31.77 | 0 | — | — |
| 2016-10-28 | $23.15 | $31.77 | 100 | — | — |
| 2016-10-27 | $23.05 | $31.64 | 400 | — | — |
| 2016-10-26 | $23.15 | $31.77 | 300 | — | — |
| 2016-10-25 | $23.10 | $31.71 | 400 | — | — |
| 2016-10-24 | $23.25 | $31.91 | 300 | — | — |
| 2016-10-21 | $23.25 | $31.91 | 300 | — | — |
| 2016-10-20 | $23.00 | $31.57 | 300 | — | — |
| 2016-10-19 | $22.91 | $31.45 | 0 | — | — |
| 2016-10-18 | $22.91 | $31.45 | 200 | — | — |
| 2016-10-17 | $23.00 | $31.57 | 200 | — | — |
| 2016-10-14 | $23.04 | $31.62 | 1,400 | — | — |
| 2016-10-13 | $23.09 | $31.69 | 400 | — | — |
| 2016-10-12 | $23.10 | $31.71 | 600 | — | — |
| 2016-10-11 | $23.05 | $31.64 | 1,400 | — | — |
| 2016-10-10 | $23.38 | $32.09 | 100 | — | — |
| 2016-10-07 | $23.78 | $32.64 | 300 | — | — |
| 2016-10-06 | $23.62 | $32.42 | 2,500 | — | — |
| 2016-10-05 | $23.16 | $31.79 | 300 | — | — |
| 2016-10-04 | $23.16 | $31.79 | 300 | — | — |
| 2016-10-03 | $23.50 | $32.25 | 1,000 | — | — |
| 2016-09-30 | $23.83 | $32.71 | 200 | — | — |
| 2016-09-29 | $23.22 | $31.87 | 600 | — | — |
| 2016-09-28 | $23.23 | $31.88 | 1,400 | — | — |
| 2016-09-27 | $23.26 | $31.93 | 1,100 | — | — |
| 2016-09-26 | $23.42 | $32.15 | 1,100 | — | — |
| 2016-09-23 | $23.34 | $32.04 | 1,700 | — | — |
| 2016-09-22 | $23.00 | $31.57 | 2,100 | — | — |
| 2016-09-21 | $23.31 | $31.99 | 2,300 | — | — |
| 2016-09-20 | $23.94 | $32.86 | 2,100 | — | — |
| 2016-09-19 | $23.65 | $32.46 | 500 | — | — |
| 2016-09-16 | $23.89 | $32.79 | 6,800 | — | — |
| 2016-09-15 | $23.08 | $31.68 | 1,700 | — | — |
| 2016-09-14 | $23.69 | $32.52 | 1,800 | — | — |
| 2016-09-13 | $23.28 | $31.95 | 2,600 | — | — |
| 2016-09-12 | $23.00 | $31.57 | 1,300 | — | — |
| 2016-09-09 | $23.67 | $32.49 | 2,800 | — | — |
| 2016-09-08 | $24.00 | $32.94 | 800 | — | — |
| 2016-09-07 | $24.01 | $32.95 | 3,200 | — | — |
| 2016-09-06 | $24.50 | $33.63 | 3,500 | — | — |
| 2016-09-02 | $25.40 | $34.86 | 1,800 | — | — |
| 2016-09-01 | $24.26 | $33.30 | 1,000 | — | — |
| 2016-08-31 | $24.43 | $33.53 | 1,800 | — | — |
| 2016-08-30 | $24.91 | $34.19 | 800 | — | — |
| 2016-08-29 | $24.92 | $34.20 | 700 | — | — |
| 2016-08-26 | $24.70 | $33.90 | 800 | — | — |
| 2016-08-25 | $24.50 | $33.63 | 1,800 | — | — |
| 2016-08-24 | $24.90 | $34.18 | 1,900 | — | — |
| 2016-08-23 | $25.00 | $34.31 | 700 | — | — |
| 2016-08-22 | $25.20 | $34.59 | 1,100 | — | — |
| 2016-08-19 | $25.05 | $34.38 | 1,800 | — | — |
| 2016-08-18 | $25.32 | $34.75 | 6,300 | — | — |
| 2016-08-17 | $23.90 | $32.80 | 3,200 | — | — |
| 2016-08-16 | $23.87 | $32.76 | 2,300 | — | — |
| 2016-08-15 | $24.04 | $33.00 | 900 | — | — |
| 2016-08-12 | $24.10 | $33.08 | 0 | — | — |
| 2016-08-11 | $24.10 | $33.08 | 0 | — | — |
| 2016-08-10 | $24.10 | $33.08 | 100 | — | — |
| 2016-08-09 | $23.80 | $32.67 | 0 | — | — |
| 2016-08-08 | $23.80 | $32.67 | 900 | — | — |
| 2016-08-05 | $24.39 | $33.48 | 0 | — | — |
| 2016-08-04 | $24.39 | $33.48 | 0 | — | — |
| 2016-08-03 | $24.39 | $33.48 | 200 | — | — |
| 2016-08-02 | $24.26 | $33.30 | 200 | — | — |
| 2016-08-01 | $24.14 | $33.13 | 300 | — | — |
| 2016-07-29 | $23.77 | $32.63 | 100 | — | — |
| 2016-07-28 | $24.27 | $33.31 | 1,600 | — | — |
| 2016-07-27 | $24.27 | $33.31 | 3,800 | — | — |
| 2016-07-26 | $25.50 | $35.00 | 6,800 | — | — |
| 2016-07-25 | $25.72 | $35.30 | 6,500 | — | — |
| 2016-07-22 | $25.50 | $35.00 | 400 | — | — |
| 2016-07-21 | $25.06 | $34.40 | 2,200 | — | — |
| 2016-07-20 | $25.00 | $34.31 | 6,700 | — | — |
| 2016-07-19 | $24.45 | $33.56 | 0 | — | — |
| 2016-07-18 | $24.45 | $33.56 | 1,000 | — | — |
| 2016-07-15 | $24.51 | $33.64 | 500 | — | — |
| 2016-07-14 | $25.25 | $34.66 | 1,900 | — | — |
| 2016-07-13 | $24.95 | $34.25 | 3,000 | — | — |
| 2016-07-12 | $24.85 | $34.11 | 4,000 | — | — |
| 2016-07-11 | $22.70 | $31.16 | 1,400 | — | — |
| 2016-07-08 | $21.84 | $29.98 | 6,000 | — | — |
| 2016-07-07 | $21.05 | $28.89 | 1,700 | — | — |
| 2016-07-06 | $21.17 | $29.06 | 3,400 | — | — |
| 2016-07-05 | $20.71 | $28.43 | 6,500 | — | — |
| 2016-07-01 | $21.31 | $29.25 | 600 | — | — |
| 2016-06-30 | $20.68 | $28.38 | 5,400 | — | — |
| 2016-06-29 | $20.90 | $28.69 | 26,100 | — | — |
| 2016-06-28 | $21.95 | $30.13 | 6,700 | — | — |
| 2016-06-27 | $21.04 | $28.88 | 7,800 | — | — |
| 2016-06-24 | $21.75 | $29.85 | 11,400 | — | — |
| 2016-06-23 | $22.16 | $30.42 | 2,500 | — | — |
| 2016-06-22 | $21.34 | $29.29 | 1,700 | — | — |
| 2016-06-21 | $21.95 | $30.13 | 0 | — | — |
| 2016-06-20 | $21.95 | $30.13 | 2,600 | — | — |
| 2016-06-17 | $22.80 | $31.29 | 1,400 | — | — |
| 2016-06-16 | $21.81 | $29.94 | 3,800 | — | — |
| 2016-06-15 | $22.46 | $30.83 | 2,100 | — | — |
| 2016-06-14 | $21.29 | $29.22 | 7,300 | — | — |
| 2016-06-13 | $21.40 | $29.37 | 23,200 | — | — |
| 2016-06-10 | $21.50 | $29.51 | 7,800 | — | — |
| 2016-06-09 | $21.39 | $29.36 | 2,200 | — | — |
| 2016-06-08 | $21.00 | $28.82 | 2,000 | — | — |
| 2016-06-07 | $20.40 | $28.00 | 24,300 | — | — |
| 2016-06-06 | $20.45 | $28.07 | 29,200 | — | — |
| 2016-06-03 | $21.08 | $28.93 | 25,700 | — | — |
| 2016-06-02 | $20.70 | $28.41 | 48,400 | — | — |
| 2016-06-01 | $20.50 | $28.14 | 15,600 | — | — |
| 2016-05-31 | $20.00 | $27.45 | 22,400 | — | — |
| 2016-05-27 | $19.00 | $26.08 | 16,500 | — | — |
| 2016-05-26 | $19.00 | $26.08 | 25,500 | — | — |
| 2016-05-25 | $18.75 | $25.74 | 1,900 | — | — |
| 2016-05-24 | $19.10 | $26.22 | 1,000 | — | — |
| 2016-05-23 | $18.74 | $25.72 | 200 | — | — |
| 2016-05-20 | $18.73 | $25.71 | 1,300 | — | — |
| 2016-05-19 | $19.87 | $27.27 | 400 | — | — |
| 2016-05-18 | $19.73 | $27.08 | 1,200 | — | — |
| 2016-05-17 | $20.00 | $27.45 | 600 | — | — |
| 2016-05-16 | $20.25 | $27.79 | 0 | — | — |
| 2016-05-13 | $20.25 | $27.79 | 1,000 | — | — |
| 2016-05-12 | $20.14 | $27.64 | 500 | — | — |
| 2016-05-11 | $18.97 | $26.04 | 1,800 | — | — |
| 2016-05-10 | $19.12 | $26.24 | 200 | — | — |
| 2016-05-09 | $18.34 | $25.17 | 400 | — | — |
| 2016-05-06 | $18.25 | $25.05 | 0 | — | — |
| 2016-05-05 | $18.25 | $25.05 | 1,300 | — | — |
| 2016-05-04 | $18.25 | $25.05 | 5,800 | — | — |
| 2016-05-03 | $18.81 | $25.82 | 8,300 | — | — |
| 2016-05-02 | $18.50 | $25.39 | 10,200 | — | — |
| 2016-04-29 | $18.03 | $24.75 | 1,100 | — | — |
| 2016-04-28 | $18.25 | $25.05 | 600 | — | — |
| 2016-04-27 | $18.39 | $25.24 | 1,000 | — | — |
| 2016-04-26 | $19.37 | $26.59 | 2,900 | — | — |
| 2016-04-25 | $19.02 | $26.11 | 2,100 | — | — |
| 2016-04-22 | $18.20 | $24.98 | 2,400 | — | — |
| 2016-04-21 | $18.81 | $25.82 | 2,900 | — | — |
| 2016-04-20 | $18.96 | $26.02 | 2,600 | — | — |
| 2016-04-19 | $20.00 | $27.45 | 1,000 | — | — |
| 2016-04-18 | $20.44 | $28.05 | 0 | — | — |
| 2016-04-15 | $20.44 | $28.05 | 0 | — | — |
| 2016-04-14 | $20.44 | $28.05 | 1,000 | — | — |
| 2016-04-13 | $20.27 | $27.82 | 3,300 | — | — |
| 2016-04-12 | $21.20 | $29.10 | 5,700 | — | — |
| 2016-04-11 | $21.10 | $28.96 | 4,500 | — | — |
| 2016-04-08 | $20.70 | $28.41 | 2,800 | — | — |
| 2016-04-07 | $20.10 | $27.59 | 2,100 | — | — |
| 2016-04-06 | $19.69 | $27.03 | 100 | — | — |
| 2016-04-05 | $19.15 | $26.28 | 1,000 | — | — |
| 2016-04-04 | $19.01 | $26.09 | 1,800 | — | — |
| 2016-04-01 | $19.00 | $26.08 | 1,300 | — | — |
| 2016-03-31 | $18.96 | $26.02 | 700 | — | — |
| 2016-03-30 | $19.50 | $26.76 | 500 | — | — |
| 2016-03-29 | $19.50 | $26.76 | 500 | — | — |
| 2016-03-28 | $18.70 | $25.67 | 100 | — | — |
| 2016-03-24 | $18.70 | $25.67 | 500 | — | — |
| 2016-03-23 | $19.00 | $26.08 | 1,200 | — | — |
| 2016-03-22 | $18.95 | $26.01 | 0 | — | — |
| 2016-03-21 | $18.95 | $26.01 | 0 | — | — |
| 2016-03-18 | $18.95 | $26.01 | 400 | — | — |
| 2016-03-17 | $18.34 | $25.17 | 300 | — | — |
| 2016-03-16 | $18.20 | $24.98 | 0 | — | — |
| 2016-03-15 | $18.20 | $24.73 | 100 | — | — |
| 2016-03-14 | $18.52 | $25.17 | 0 | — | — |
| 2016-03-11 | $18.52 | $25.17 | 0 | — | — |
| 2016-03-10 | $18.52 | $25.17 | 0 | — | — |
| 2016-03-09 | $18.52 | $25.17 | 0 | — | — |
| 2016-03-08 | $18.52 | $25.17 | 0 | — | — |
| 2016-03-07 | $18.52 | $25.17 | 300 | — | — |
| 2016-03-04 | $18.50 | $25.14 | 0 | — | — |
| 2016-03-03 | $18.50 | $25.14 | 0 | — | — |
| 2016-03-02 | $18.50 | $25.14 | 0 | — | — |
| 2016-03-01 | $18.50 | $25.14 | 0 | — | — |
| 2016-02-29 | $18.50 | $25.14 | 0 | — | — |
| 2016-02-26 | $18.50 | $25.14 | 0 | — | — |
| 2016-02-25 | $18.50 | $25.14 | 0 | — | — |
| 2016-02-24 | $18.50 | $25.14 | 0 | — | — |
| 2016-02-23 | $18.50 | $25.14 | 0 | — | — |
| 2016-02-22 | $18.50 | $25.14 | 0 | — | — |
| 2016-02-19 | $18.50 | $25.14 | 1,700 | — | — |
| 2016-02-18 | $18.98 | $25.79 | 400 | — | — |
| 2016-02-17 | $18.90 | $25.68 | 900 | — | — |
| 2016-02-16 | $18.15 | $24.67 | 300 | — | — |
| 2016-02-12 | $17.85 | $24.26 | 700 | — | — |
| 2016-02-11 | $17.37 | $23.61 | 2,200 | — | — |
| 2016-02-10 | $17.41 | $23.66 | 4,900 | — | — |
| 2016-02-09 | $18.13 | $24.64 | 0 | — | — |
| 2016-02-08 | $18.13 | $24.64 | 3,800 | — | — |
| 2016-02-05 | $18.49 | $25.13 | 3,100 | — | — |
| 2016-02-04 | $19.85 | $26.98 | 0 | — | — |
| 2016-02-03 | $19.85 | $26.98 | 2,600 | — | — |
| 2016-02-02 | $20.09 | $27.30 | 500 | — | — |
| 2016-02-01 | $20.93 | $28.44 | 0 | — | — |
| 2016-01-29 | $20.93 | $28.44 | 900 | — | — |
| 2016-01-28 | $20.72 | $28.16 | 200 | — | — |
| 2016-01-27 | $20.20 | $27.45 | 3,200 | — | — |
| 2016-01-26 | $21.85 | $29.69 | 0 | — | — |
| 2016-01-25 | $21.85 | $29.69 | 0 | — | — |
| 2016-01-22 | $21.85 | $29.69 | 200 | — | — |
| 2016-01-21 | $21.95 | $29.83 | 0 | — | — |
| 2016-01-20 | $21.95 | $29.83 | 900 | — | — |
| 2016-01-19 | $22.92 | $31.15 | 800 | — | — |
| 2016-01-15 | $23.11 | $31.41 | 800 | — | — |
| 2016-01-14 | $22.66 | $30.79 | 400 | — | — |
| 2016-01-13 | $22.56 | $30.66 | 0 | — | — |
| 2016-01-12 | $22.56 | $30.66 | 3,800 | — | — |
| 2016-01-11 | $22.65 | $30.78 | 7,900 | — | — |
| 2016-01-08 | $22.92 | $31.15 | 1,400 | — | — |
| 2016-01-07 | $22.13 | $30.07 | 0 | — | — |
| 2016-01-06 | $22.13 | $30.07 | 200 | — | — |
| 2016-01-05 | $21.90 | $29.76 | 100 | — | — |
| 2016-01-04 | $22.00 | $29.90 | 200 | — | — |