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
- 1983-12-06 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 | $25.31 | $29.24 | 1,000 | — | — |
| 2016-12-29 | $24.21 | $27.97 | 800 | — | — |
| 2016-12-28 | $26.00 | $30.04 | 900 | — | — |
| 2016-12-27 | $26.36 | $30.45 | 1,600 | — | — |
| 2016-12-23 | $26.34 | $30.43 | 900 | — | — |
| 2016-12-22 | $25.77 | $29.77 | 2,600 | — | — |
| 2016-12-21 | $26.44 | $30.54 | 11,400 | — | — |
| 2016-12-20 | $25.87 | $29.89 | 10,600 | — | — |
| 2016-12-19 | $25.15 | $29.05 | 7,900 | — | — |
| 2016-12-16 | $23.25 | $26.86 | 900 | — | — |
| 2016-12-15 | $23.95 | $27.67 | 900 | — | — |
| 2016-12-14 | $23.50 | $27.15 | 3,500 | — | — |
| 2016-12-13 | $24.22 | $27.98 | 1,100 | — | — |
| 2016-12-12 | $23.90 | $27.61 | 1,100 | — | — |
| 2016-12-09 | $25.01 | $28.89 | 10,300 | — | — |
| 2016-12-08 | $25.15 | $29.05 | 6,100 | — | — |
| 2016-12-07 | $24.94 | $28.81 | 900 | — | — |
| 2016-12-06 | $24.72 | $28.56 | 7,500 | — | — |
| 2016-12-05 | $23.73 | $27.41 | 800 | — | — |
| 2016-12-02 | $23.91 | $27.62 | 100 | — | — |
| 2016-12-01 | $23.85 | $27.55 | 2,500 | — | — |
| 2016-11-30 | $23.78 | $27.47 | 2,300 | — | — |
| 2016-11-29 | $25.05 | $28.94 | 8,700 | — | — |
| 2016-11-28 | $23.95 | $27.67 | 5,000 | — | — |
| 2016-11-25 | $24.47 | $28.27 | 1,600 | — | — |
| 2016-11-23 | $23.42 | $27.05 | 5,200 | — | — |
| 2016-11-22 | $23.55 | $27.21 | 8,300 | — | — |
| 2016-11-21 | $23.05 | $26.63 | 10,300 | — | — |
| 2016-11-18 | $23.19 | $26.79 | 700 | — | — |
| 2016-11-17 | $23.25 | $26.86 | 400 | — | — |
| 2016-11-16 | $23.75 | $27.44 | 5,800 | — | — |
| 2016-11-15 | $24.00 | $27.72 | 1,100 | — | — |
| 2016-11-14 | $24.00 | $27.72 | 6,100 | — | — |
| 2016-11-11 | $23.50 | $27.15 | 2,400 | — | — |
| 2016-11-10 | $22.44 | $25.92 | 1,600 | — | — |
| 2016-11-09 | $21.60 | $24.95 | 16,400 | — | — |
| 2016-11-08 | $20.95 | $24.20 | 5,400 | — | — |
| 2016-11-07 | $20.50 | $23.68 | 12,000 | — | — |
| 2016-11-04 | $20.03 | $23.14 | 1,200 | — | — |
| 2016-11-03 | $19.70 | $22.76 | 10,300 | — | — |
| 2016-11-02 | $19.61 | $22.65 | 1,300 | — | — |
| 2016-11-01 | $19.64 | $22.69 | 13,500 | — | — |
| 2016-10-31 | $19.40 | $22.41 | 9,100 | — | — |
| 2016-10-28 | $18.27 | $21.11 | 500 | — | — |
| 2016-10-27 | $19.47 | $22.49 | 200 | — | — |
| 2016-10-26 | $18.27 | $21.11 | 400 | — | — |
| 2016-10-25 | $18.50 | $21.37 | 800 | — | — |
| 2016-10-24 | $20.47 | $23.65 | 0 | — | — |
| 2016-10-21 | $20.47 | $23.65 | 0 | — | — |
| 2016-10-20 | $20.47 | $23.65 | 200 | — | — |
| 2016-10-19 | $20.05 | $23.16 | 0 | — | — |
| 2016-10-18 | $20.05 | $23.16 | 300 | — | — |
| 2016-10-17 | $20.82 | $24.05 | 400 | — | — |
| 2016-10-14 | $20.59 | $23.79 | 0 | — | — |
| 2016-10-13 | $20.59 | $23.79 | 2,000 | — | — |
| 2016-10-12 | $20.67 | $23.88 | 0 | — | — |
| 2016-10-11 | $20.67 | $23.81 | 700 | — | — |
| 2016-10-10 | $21.08 | $24.28 | 200 | — | — |
| 2016-10-07 | $21.61 | $24.89 | 200 | — | — |
| 2016-10-06 | $20.71 | $23.85 | 1,200 | — | — |
| 2016-10-05 | $20.90 | $24.07 | 100 | — | — |
| 2016-10-04 | $20.75 | $23.90 | 1,300 | — | — |
| 2016-10-03 | $20.66 | $23.80 | 1,000 | — | — |
| 2016-09-30 | $20.15 | $23.21 | 900 | — | — |
| 2016-09-29 | $19.97 | $23.00 | 900 | — | — |
| 2016-09-28 | $19.57 | $22.54 | 300 | — | — |
| 2016-09-27 | $19.70 | $22.69 | 800 | — | — |
| 2016-09-26 | $20.34 | $23.43 | 0 | — | — |
| 2016-09-23 | $20.34 | $23.43 | 4,400 | — | — |
| 2016-09-22 | $19.83 | $22.84 | 600 | — | — |
| 2016-09-21 | $19.90 | $22.92 | 700 | — | — |
| 2016-09-20 | $19.29 | $22.22 | 100 | — | — |
| 2016-09-19 | $19.95 | $22.98 | 700 | — | — |
| 2016-09-16 | $20.07 | $23.12 | 9,500 | — | — |
| 2016-09-15 | $19.39 | $22.33 | 4,900 | — | — |
| 2016-09-14 | $19.83 | $22.84 | 1,800 | — | — |
| 2016-09-13 | $19.66 | $22.65 | 4,600 | — | — |
| 2016-09-12 | $19.73 | $22.73 | 2,000 | — | — |
| 2016-09-09 | $19.21 | $22.13 | 2,400 | — | — |
| 2016-09-08 | $19.37 | $22.31 | 2,800 | — | — |
| 2016-09-07 | $19.99 | $23.03 | 3,200 | — | — |
| 2016-09-06 | $19.43 | $22.38 | 3,300 | — | — |
| 2016-09-02 | $19.86 | $22.88 | 100 | — | — |
| 2016-09-01 | $19.46 | $22.42 | 1,000 | — | — |
| 2016-08-31 | $19.38 | $22.32 | 3,700 | — | — |
| 2016-08-30 | $19.83 | $22.84 | 0 | — | — |
| 2016-08-29 | $19.83 | $22.84 | 1,600 | — | — |
| 2016-08-26 | $19.71 | $22.70 | 1,500 | — | — |
| 2016-08-25 | $19.68 | $22.67 | 3,900 | — | — |
| 2016-08-24 | $19.12 | $22.02 | 3,900 | — | — |
| 2016-08-23 | $18.45 | $21.25 | 2,000 | — | — |
| 2016-08-22 | $19.10 | $22.00 | 0 | — | — |
| 2016-08-19 | $19.10 | $22.00 | 0 | — | — |
| 2016-08-18 | $19.10 | $22.00 | 400 | — | — |
| 2016-08-17 | $17.37 | $20.01 | 0 | — | — |
| 2016-08-16 | $17.37 | $20.01 | 0 | — | — |
| 2016-08-15 | $17.37 | $20.01 | 800 | — | — |
| 2016-08-12 | $17.22 | $19.83 | 2,000 | — | — |
| 2016-08-11 | $17.28 | $19.90 | 0 | — | — |
| 2016-08-10 | $17.28 | $19.90 | 200 | — | — |
| 2016-08-09 | $17.22 | $19.83 | 800 | — | — |
| 2016-08-08 | $17.25 | $19.87 | 0 | — | — |
| 2016-08-05 | $17.25 | $19.87 | 0 | — | — |
| 2016-08-04 | $17.25 | $19.87 | 0 | — | — |
| 2016-08-03 | $17.25 | $19.87 | 0 | — | — |
| 2016-08-02 | $17.25 | $19.87 | 1,600 | — | — |
| 2016-08-01 | $17.75 | $20.45 | 600 | — | — |
| 2016-07-29 | $17.40 | $20.04 | 6,400 | — | — |
| 2016-07-28 | $17.20 | $19.81 | 0 | — | — |
| 2016-07-27 | $17.20 | $19.81 | 1,900 | — | — |
| 2016-07-26 | $16.77 | $19.32 | 900 | — | — |
| 2016-07-25 | $16.20 | $18.66 | 3,200 | — | — |
| 2016-07-22 | $16.34 | $18.82 | 5,900 | — | — |
| 2016-07-21 | $16.32 | $18.80 | 2,200 | — | — |
| 2016-07-20 | $16.32 | $18.80 | 1,200 | — | — |
| 2016-07-19 | $16.76 | $19.31 | 0 | — | — |
| 2016-07-18 | $16.76 | $19.31 | 1,500 | — | — |
| 2016-07-15 | $16.80 | $19.35 | 0 | — | — |
| 2016-07-14 | $16.80 | $19.35 | 3,200 | — | — |
| 2016-07-13 | $16.65 | $19.18 | 0 | — | — |
| 2016-07-12 | $16.65 | $19.11 | 100 | — | — |
| 2016-07-11 | $15.68 | $18.00 | 900 | — | — |
| 2016-07-08 | $15.08 | $17.31 | 600 | — | — |
| 2016-07-07 | $15.28 | $17.54 | 600 | — | — |
| 2016-07-06 | $15.75 | $18.08 | 0 | — | — |
| 2016-07-05 | $15.75 | $18.08 | 0 | — | — |
| 2016-07-01 | $15.75 | $18.08 | 100 | — | — |
| 2016-06-30 | $15.67 | $17.98 | 100 | — | — |
| 2016-06-29 | $15.00 | $17.22 | 0 | — | — |
| 2016-06-28 | $15.00 | $17.22 | 700 | — | — |
| 2016-06-27 | $15.02 | $17.24 | 400 | — | — |
| 2016-06-24 | $16.51 | $18.95 | 300 | — | — |
| 2016-06-23 | $16.70 | $19.17 | 5,600 | — | — |
| 2016-06-22 | $16.35 | $18.76 | 3,500 | — | — |
| 2016-06-21 | $16.00 | $18.36 | 2,700 | — | — |
| 2016-06-20 | $16.02 | $18.39 | 4,500 | — | — |
| 2016-06-17 | $15.59 | $17.89 | 1,800 | — | — |
| 2016-06-16 | $15.55 | $17.85 | 0 | — | — |
| 2016-06-15 | $15.55 | $17.85 | 0 | — | — |
| 2016-06-14 | $15.55 | $17.85 | 0 | — | — |
| 2016-06-13 | $15.55 | $17.85 | 0 | — | — |
| 2016-06-10 | $15.55 | $17.85 | 500 | — | — |
| 2016-06-09 | $15.79 | $18.12 | 100 | — | — |
| 2016-06-08 | $15.75 | $18.08 | 400 | — | — |
| 2016-06-07 | $15.75 | $18.08 | 1,200 | — | — |
| 2016-06-06 | $15.54 | $17.84 | 1,700 | — | — |
| 2016-06-03 | $15.24 | $17.49 | 0 | — | — |
| 2016-06-02 | $15.24 | $17.49 | 0 | — | — |
| 2016-06-01 | $15.24 | $17.49 | 1,700 | — | — |
| 2016-05-31 | $15.29 | $17.55 | 400 | — | — |
| 2016-05-27 | $15.40 | $17.67 | 300 | — | — |
| 2016-05-26 | $16.10 | $18.48 | 0 | — | — |
| 2016-05-25 | $16.10 | $18.48 | 400 | — | — |
| 2016-05-24 | $15.80 | $18.13 | 2,100 | — | — |
| 2016-05-23 | $15.80 | $18.13 | 1,200 | — | — |
| 2016-05-20 | $14.73 | $16.91 | 0 | — | — |
| 2016-05-19 | $14.73 | $16.91 | 0 | — | — |
| 2016-05-18 | $14.73 | $16.91 | 1,300 | — | — |
| 2016-05-17 | $15.00 | $17.22 | 500 | — | — |
| 2016-05-16 | $15.79 | $18.12 | 2,800 | — | — |
| 2016-05-13 | $15.79 | $18.12 | 800 | — | — |
| 2016-05-12 | $15.80 | $18.13 | 500 | — | — |
| 2016-05-11 | $15.80 | $18.13 | 1,500 | — | — |
| 2016-05-10 | $15.59 | $17.89 | 200 | — | — |
| 2016-05-09 | $15.75 | $18.08 | 0 | — | — |
| 2016-05-06 | $15.75 | $18.08 | 1,900 | — | — |
| 2016-05-05 | $15.84 | $18.18 | 0 | — | — |
| 2016-05-04 | $15.84 | $18.18 | 300 | — | — |
| 2016-05-03 | $16.01 | $18.37 | 1,400 | — | — |
| 2016-05-02 | $15.13 | $17.36 | 800 | — | — |
| 2016-04-29 | $15.65 | $17.96 | 800 | — | — |
| 2016-04-28 | $14.94 | $17.15 | 3,100 | — | — |
| 2016-04-27 | $15.54 | $17.84 | 1,500 | — | — |
| 2016-04-26 | $14.73 | $16.91 | 3,500 | — | — |
| 2016-04-25 | $15.58 | $17.88 | 0 | — | — |
| 2016-04-22 | $15.58 | $17.88 | 2,000 | — | — |
| 2016-04-21 | $15.15 | $17.39 | 500 | — | — |
| 2016-04-20 | $15.25 | $17.50 | 1,800 | — | — |
| 2016-04-19 | $14.72 | $16.89 | 1,000 | — | — |
| 2016-04-18 | $15.04 | $17.26 | 700 | — | — |
| 2016-04-15 | $14.55 | $16.70 | 3,400 | — | — |
| 2016-04-14 | $14.73 | $16.91 | 300 | — | — |
| 2016-04-13 | $13.08 | $15.01 | 0 | — | — |
| 2016-04-12 | $13.08 | $14.94 | 300 | — | — |
| 2016-04-11 | $12.96 | $14.81 | 100 | — | — |
| 2016-04-08 | $12.80 | $14.62 | 0 | — | — |
| 2016-04-07 | $12.80 | $14.62 | 400 | — | — |
| 2016-04-06 | $13.40 | $15.31 | 1,900 | — | — |
| 2016-04-05 | $13.20 | $15.08 | 1,300 | — | — |
| 2016-04-04 | $13.37 | $15.27 | 2,900 | — | — |
| 2016-04-01 | $13.65 | $15.59 | 0 | — | — |
| 2016-03-31 | $13.65 | $15.59 | 0 | — | — |
| 2016-03-30 | $13.65 | $15.59 | 1,900 | — | — |
| 2016-03-29 | $13.55 | $15.48 | 500 | — | — |
| 2016-03-28 | $13.37 | $15.27 | 1,800 | — | — |
| 2016-03-24 | $12.60 | $14.39 | 500 | — | — |
| 2016-03-23 | $12.55 | $14.34 | 1,600 | — | — |
| 2016-03-22 | $12.60 | $14.39 | 2,900 | — | — |
| 2016-03-21 | $12.85 | $14.68 | 2,300 | — | — |
| 2016-03-18 | $13.10 | $14.97 | 2,400 | — | — |
| 2016-03-17 | $12.49 | $14.27 | 600 | — | — |
| 2016-03-16 | $13.00 | $14.85 | 0 | — | — |
| 2016-03-15 | $13.00 | $14.85 | 0 | — | — |
| 2016-03-14 | $13.00 | $14.85 | 1,700 | — | — |
| 2016-03-11 | $13.09 | $14.95 | 1,200 | — | — |
| 2016-03-10 | $13.50 | $15.42 | 0 | — | — |
| 2016-03-09 | $13.50 | $15.42 | 1,300 | — | — |
| 2016-03-08 | $13.30 | $15.19 | 400 | — | — |
| 2016-03-07 | $12.87 | $14.70 | 0 | — | — |
| 2016-03-04 | $12.87 | $14.70 | 300 | — | — |
| 2016-03-03 | $14.00 | $15.99 | 1,000 | — | — |
| 2016-03-02 | $13.61 | $15.55 | 500 | — | — |
| 2016-03-01 | $12.25 | $13.99 | 0 | — | — |
| 2016-02-29 | $12.25 | $13.99 | 0 | — | — |
| 2016-02-26 | $12.25 | $13.99 | 0 | — | — |
| 2016-02-25 | $12.25 | $13.99 | 0 | — | — |
| 2016-02-24 | $12.25 | $13.99 | 400 | — | — |
| 2016-02-23 | $12.25 | $13.99 | 100 | — | — |
| 2016-02-22 | $12.16 | $13.89 | 2,100 | — | — |
| 2016-02-19 | $11.92 | $13.62 | 2,000 | — | — |
| 2016-02-18 | $12.40 | $14.17 | 800 | — | — |
| 2016-02-17 | $12.90 | $14.74 | 0 | — | — |
| 2016-02-16 | $12.90 | $14.74 | 700 | — | — |
| 2016-02-12 | $11.86 | $13.55 | 400 | — | — |
| 2016-02-11 | $12.85 | $14.68 | 0 | — | — |
| 2016-02-10 | $12.85 | $14.68 | 500 | — | — |
| 2016-02-09 | $12.56 | $14.35 | 300 | — | — |
| 2016-02-08 | $12.78 | $14.60 | 200 | — | — |
| 2016-02-05 | $12.25 | $13.99 | 0 | — | — |
| 2016-02-04 | $12.25 | $13.99 | 2,200 | — | — |
| 2016-02-03 | $13.15 | $15.02 | 0 | — | — |
| 2016-02-02 | $13.15 | $15.02 | 0 | — | — |
| 2016-02-01 | $13.15 | $15.02 | 300 | — | — |
| 2016-01-29 | $13.19 | $15.07 | 500 | — | — |
| 2016-01-28 | $13.00 | $14.85 | 0 | — | — |
| 2016-01-27 | $13.00 | $14.85 | 0 | — | — |
| 2016-01-26 | $13.00 | $14.85 | 500 | — | — |
| 2016-01-25 | $13.15 | $15.02 | 2,500 | — | — |
| 2016-01-22 | $13.13 | $15.00 | 1,500 | — | — |
| 2016-01-21 | $12.90 | $14.74 | 1,300 | — | — |
| 2016-01-20 | $12.66 | $14.46 | 1,600 | — | — |
| 2016-01-19 | $12.55 | $14.34 | 0 | — | — |
| 2016-01-15 | $12.55 | $14.34 | 500 | — | — |
| 2016-01-14 | $13.41 | $15.32 | 1,600 | — | — |
| 2016-01-13 | $13.72 | $15.67 | 200 | — | — |
| 2016-01-12 | $13.78 | $15.67 | 1,600 | — | — |
| 2016-01-11 | $14.17 | $16.12 | 1,800 | — | — |
| 2016-01-08 | $14.17 | $16.12 | 2,200 | — | — |
| 2016-01-07 | $14.12 | $16.06 | 1,700 | — | — |
| 2016-01-06 | $14.50 | $16.49 | 1,500 | — | — |
| 2016-01-05 | $14.64 | $16.65 | 800 | — | — |
| 2016-01-04 | $15.39 | $17.51 | 3,000 | — | — |