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
- 1980-03-18 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 | $23.75 | $28.00 | 5,640 | — | — |
| 2016-12-29 | $23.50 | $27.70 | 90,020 | — | — |
| 2016-12-28 | $24.00 | $27.76 | 2,740 | — | — |
| 2016-12-27 | $23.25 | $26.89 | 2,340 | — | — |
| 2016-12-23 | $23.00 | $26.60 | 2,540 | — | — |
| 2016-12-22 | $23.00 | $26.60 | 960 | — | — |
| 2016-12-21 | $22.75 | $26.31 | 12,340 | — | — |
| 2016-12-20 | $23.25 | $26.89 | 2,380 | — | — |
| 2016-12-19 | $24.00 | $27.76 | 4,520 | — | — |
| 2016-12-16 | $24.75 | $28.63 | 2,760 | — | — |
| 2016-12-15 | $24.25 | $28.05 | 2,760 | — | — |
| 2016-12-14 | $24.50 | $28.34 | 140 | — | — |
| 2016-12-13 | $24.75 | $28.63 | 3,800 | — | — |
| 2016-12-12 | $25.00 | $28.92 | 400 | — | — |
| 2016-12-09 | $25.40 | $29.38 | 880 | — | — |
| 2016-12-08 | $25.50 | $29.49 | 1,020 | — | — |
| 2016-12-07 | $24.25 | $28.05 | 3,080 | — | — |
| 2016-12-06 | $25.25 | $29.21 | 3,420 | — | — |
| 2016-12-05 | $25.25 | $29.21 | 920 | — | — |
| 2016-12-02 | $25.25 | $29.21 | 1,260 | — | — |
| 2016-12-01 | $25.50 | $29.49 | 820 | — | — |
| 2016-11-30 | $25.50 | $29.49 | 3,080 | — | — |
| 2016-11-29 | $25.50 | $29.49 | 2,400 | — | — |
| 2016-11-28 | $25.50 | $29.49 | 1,500 | — | — |
| 2016-11-25 | $26.00 | $30.07 | 60 | — | — |
| 2016-11-23 | $25.75 | $29.78 | 320 | — | — |
| 2016-11-22 | $25.80 | $29.84 | 480 | — | — |
| 2016-11-21 | $25.25 | $29.21 | 1,740 | — | — |
| 2016-11-18 | $25.50 | $29.49 | 2,520 | — | — |
| 2016-11-17 | $25.70 | $29.73 | 3,080 | — | — |
| 2016-11-16 | $25.15 | $29.09 | 2,620 | — | — |
| 2016-11-15 | $25.50 | $29.49 | 1,060 | — | — |
| 2016-11-14 | $26.25 | $30.36 | 1,500 | — | — |
| 2016-11-11 | $26.00 | $30.07 | 180 | — | — |
| 2016-11-10 | $26.00 | $30.07 | 280 | — | — |
| 2016-11-09 | $25.75 | $29.78 | 840 | — | — |
| 2016-11-08 | $25.25 | $29.21 | 560 | — | — |
| 2016-11-07 | $25.25 | $29.21 | 1,040 | — | — |
| 2016-11-04 | $25.25 | $29.21 | 440 | — | — |
| 2016-11-03 | $25.00 | $28.92 | 720 | — | — |
| 2016-11-02 | $25.00 | $28.92 | 2,000 | — | — |
| 2016-11-01 | $26.50 | $30.65 | 300 | — | — |
| 2016-10-31 | $26.00 | $30.07 | 800 | — | — |
| 2016-10-28 | $26.25 | $30.36 | 180 | — | — |
| 2016-10-27 | $26.50 | $30.65 | 580 | — | — |
| 2016-10-26 | $26.50 | $30.65 | 60 | — | — |
| 2016-10-25 | $26.50 | $30.65 | 720 | — | — |
| 2016-10-24 | $26.00 | $30.07 | 180 | — | — |
| 2016-10-21 | $26.75 | $30.94 | 220 | — | — |
| 2016-10-20 | $26.75 | $30.94 | 400 | — | — |
| 2016-10-19 | $26.75 | $30.94 | 600 | — | — |
| 2016-10-18 | $27.00 | $31.23 | 1,080 | — | — |
| 2016-10-17 | $26.75 | $30.94 | 280 | — | — |
| 2016-10-14 | $26.25 | $30.36 | 20 | — | — |
| 2016-10-13 | $26.75 | $30.94 | 1,460 | — | — |
| 2016-10-12 | $26.35 | $30.48 | 580 | — | — |
| 2016-10-11 | $26.50 | $30.65 | 1,960 | — | — |
| 2016-10-10 | $27.00 | $31.23 | 1,080 | — | — |
| 2016-10-07 | $27.60 | $31.92 | 460 | — | — |
| 2016-10-06 | $26.80 | $31.00 | 340 | — | — |
| 2016-10-05 | $26.75 | $30.94 | 660 | — | — |
| 2016-10-04 | $27.00 | $31.23 | 4,320 | — | — |
| 2016-10-03 | $27.25 | $31.52 | 640 | — | — |
| 2016-09-30 | $26.70 | $30.88 | 640 | — | — |
| 2016-09-29 | $26.60 | $30.77 | 740 | — | — |
| 2016-09-28 | $26.55 | $30.71 | 900 | — | — |
| 2016-09-27 | $26.65 | $30.82 | 1,140 | — | — |
| 2016-09-26 | $27.25 | $31.52 | 1,080 | — | — |
| 2016-09-23 | $27.05 | $31.29 | 420 | — | — |
| 2016-09-22 | $26.60 | $30.77 | 420 | — | — |
| 2016-09-21 | $26.70 | $30.88 | 920 | — | — |
| 2016-09-20 | $27.25 | $31.52 | 380 | — | — |
| 2016-09-19 | $26.75 | $30.94 | 840 | — | — |
| 2016-09-16 | $27.80 | $32.15 | 3,760 | — | — |
| 2016-09-15 | $26.70 | $30.88 | 1,900 | — | — |
| 2016-09-14 | $26.40 | $30.54 | 2,960 | — | — |
| 2016-09-13 | $26.50 | $30.65 | 1,400 | — | — |
| 2016-09-12 | $25.60 | $29.61 | 2,020 | — | — |
| 2016-09-09 | $26.55 | $30.71 | 540 | — | — |
| 2016-09-08 | $26.95 | $31.17 | 1,320 | — | — |
| 2016-09-07 | $27.05 | $31.29 | 1,060 | — | — |
| 2016-09-06 | $26.85 | $31.06 | 3,740 | — | — |
| 2016-09-02 | $27.50 | $31.81 | 440 | — | — |
| 2016-09-01 | $27.80 | $32.15 | 660 | — | — |
| 2016-08-31 | $27.80 | $32.15 | 640 | — | — |
| 2016-08-30 | $27.25 | $31.52 | 1,340 | — | — |
| 2016-08-29 | $27.85 | $31.69 | 2,000 | — | — |
| 2016-08-26 | $27.50 | $31.29 | 3,400 | — | — |
| 2016-08-25 | $27.65 | $31.46 | 1,380 | — | — |
| 2016-08-24 | $27.30 | $31.07 | 2,880 | — | — |
| 2016-08-23 | $27.35 | $31.12 | 2,060 | — | — |
| 2016-08-22 | $27.15 | $30.90 | 860 | — | — |
| 2016-08-19 | $27.05 | $30.78 | 3,140 | — | — |
| 2016-08-18 | $28.05 | $31.92 | 260 | — | — |
| 2016-08-17 | $28.15 | $32.03 | 4,040 | — | — |
| 2016-08-16 | $28.90 | $32.89 | 10,160 | — | — |
| 2016-08-15 | $28.05 | $31.92 | 1,940 | — | — |
| 2016-08-12 | $27.40 | $31.18 | 480 | — | — |
| 2016-08-11 | $27.80 | $31.64 | 640 | — | — |
| 2016-08-10 | $27.60 | $31.41 | 780 | — | — |
| 2016-08-09 | $28.00 | $31.86 | 2,880 | — | — |
| 2016-08-08 | $27.25 | $31.01 | 11,080 | — | — |
| 2016-08-05 | $27.05 | $30.78 | 840 | — | — |
| 2016-08-04 | $26.70 | $30.38 | 1,500 | — | — |
| 2016-08-03 | $25.75 | $29.30 | 1,820 | — | — |
| 2016-08-02 | $26.00 | $29.59 | 740 | — | — |
| 2016-08-01 | $25.85 | $29.42 | 120 | — | — |
| 2016-07-29 | $25.85 | $29.42 | 360 | — | — |
| 2016-07-28 | $25.85 | $29.42 | 1,420 | — | — |
| 2016-07-27 | $26.00 | $29.59 | 340 | — | — |
| 2016-07-26 | $26.15 | $29.76 | 440 | — | — |
| 2016-07-25 | $26.50 | $30.16 | 0 | — | — |
| 2016-07-22 | $26.50 | $30.16 | 560 | — | — |
| 2016-07-21 | $26.50 | $30.16 | 460 | — | — |
| 2016-07-20 | $27.00 | $30.72 | 120 | — | — |
| 2016-07-19 | $26.85 | $30.55 | 920 | — | — |
| 2016-07-18 | $27.10 | $30.84 | 260 | — | — |
| 2016-07-15 | $27.10 | $30.84 | 420 | — | — |
| 2016-07-14 | $27.10 | $30.84 | 380 | — | — |
| 2016-07-13 | $26.75 | $30.44 | 900 | — | — |
| 2016-07-12 | $26.10 | $29.70 | 1,620 | — | — |
| 2016-07-11 | $25.10 | $28.56 | 1,500 | — | — |
| 2016-07-08 | $27.35 | $31.12 | 2,340 | — | — |
| 2016-07-07 | $28.50 | $32.43 | 3,420 | — | — |
| 2016-07-06 | $25.55 | $29.07 | 2,160 | — | — |
| 2016-07-05 | $25.35 | $28.85 | 1,160 | — | — |
| 2016-07-01 | $23.70 | $26.97 | 5,860 | — | — |
| 2016-06-30 | $25.45 | $28.96 | 1,200 | — | — |
| 2016-06-29 | $26.05 | $29.64 | 480 | — | — |
| 2016-06-28 | $25.45 | $28.96 | 900 | — | — |
| 2016-06-27 | $25.90 | $29.47 | 2,060 | — | — |
| 2016-06-24 | $25.80 | $29.36 | 860 | — | — |
| 2016-06-23 | $26.10 | $29.70 | 280 | — | — |
| 2016-06-22 | $26.30 | $29.93 | 1,180 | — | — |
| 2016-06-21 | $26.75 | $30.44 | 880 | — | — |
| 2016-06-20 | $27.75 | $31.58 | 780 | — | — |
| 2016-06-17 | $26.55 | $30.21 | 840 | — | — |
| 2016-06-16 | $26.75 | $30.44 | 1,400 | — | — |
| 2016-06-15 | $27.30 | $31.07 | 680 | — | — |
| 2016-06-14 | $27.50 | $31.29 | 3,760 | — | — |
| 2016-06-13 | $27.10 | $30.84 | 5,100 | — | — |
| 2016-06-10 | $28.50 | $32.43 | 1,840 | — | — |
| 2016-06-09 | $28.90 | $32.89 | 1,300 | — | — |
| 2016-06-08 | $29.05 | $33.06 | 2,080 | — | — |
| 2016-06-07 | $28.45 | $32.37 | 3,100 | — | — |
| 2016-06-06 | $27.25 | $31.01 | 1,760 | — | — |
| 2016-06-03 | $26.10 | $29.70 | 200 | — | — |
| 2016-06-02 | $26.25 | $29.87 | 1,280 | — | — |
| 2016-06-01 | $26.10 | $29.70 | 120 | — | — |
| 2016-05-31 | $27.25 | $31.01 | 1,960 | — | — |
| 2016-05-27 | $25.30 | $28.79 | 3,220 | — | — |
| 2016-05-26 | $26.30 | $29.42 | 2,700 | — | — |
| 2016-05-25 | $25.00 | $27.96 | 8,840 | — | — |
| 2016-05-24 | $26.30 | $29.42 | 1,180 | — | — |
| 2016-05-23 | $26.40 | $29.53 | 2,460 | — | — |
| 2016-05-20 | $24.25 | $27.12 | 4,700 | — | — |
| 2016-05-19 | $26.00 | $29.08 | 8,300 | — | — |
| 2016-05-18 | $23.70 | $26.51 | 240 | — | — |
| 2016-05-17 | $22.75 | $25.45 | 1,400 | — | — |
| 2016-05-16 | $23.50 | $26.28 | 620 | — | — |
| 2016-05-13 | $23.90 | $26.73 | 5,040 | — | — |
| 2016-05-12 | $23.75 | $26.56 | 280 | — | — |
| 2016-05-11 | $24.25 | $27.12 | 5,460 | — | — |
| 2016-05-10 | $24.00 | $26.84 | 1,100 | — | — |
| 2016-05-09 | $22.50 | $25.17 | 3,260 | — | — |
| 2016-05-06 | $22.85 | $25.56 | 2,400 | — | — |
| 2016-05-05 | $23.20 | $25.95 | 660 | — | — |
| 2016-05-04 | $23.35 | $26.12 | 1,660 | — | — |
| 2016-05-03 | $23.25 | $26.00 | 280 | — | — |
| 2016-05-02 | $24.50 | $27.40 | 360 | — | — |
| 2016-04-29 | $24.90 | $27.85 | 980 | — | — |
| 2016-04-28 | $24.55 | $27.46 | 20 | — | — |
| 2016-04-27 | $25.10 | $28.07 | 40 | — | — |
| 2016-04-26 | $25.95 | $29.02 | 120 | — | — |
| 2016-04-25 | $25.55 | $28.58 | 2,160 | — | — |
| 2016-04-22 | $26.05 | $29.14 | 300 | — | — |
| 2016-04-21 | $26.25 | $29.36 | 320 | — | — |
| 2016-04-20 | $26.40 | $29.53 | 640 | — | — |
| 2016-04-19 | $25.85 | $28.91 | 4,880 | — | — |
| 2016-04-18 | $24.25 | $27.12 | 460 | — | — |
| 2016-04-15 | $24.30 | $27.18 | 620 | — | — |
| 2016-04-14 | $24.00 | $26.84 | 1,000 | — | — |
| 2016-04-13 | $24.25 | $27.12 | 320 | — | — |
| 2016-04-12 | $23.75 | $26.56 | 580 | — | — |
| 2016-04-11 | $23.25 | $26.00 | 400 | — | — |
| 2016-04-08 | $23.70 | $26.51 | 4,760 | — | — |
| 2016-04-07 | $24.45 | $27.35 | 540 | — | — |
| 2016-04-06 | $25.00 | $27.96 | 900 | — | — |
| 2016-04-05 | $24.95 | $27.91 | 0 | — | — |
| 2016-04-04 | $24.95 | $27.91 | 100 | — | — |
| 2016-04-01 | $24.40 | $27.29 | 900 | — | — |
| 2016-03-31 | $22.60 | $25.28 | 460 | — | — |
| 2016-03-30 | $23.75 | $26.56 | 240 | — | — |
| 2016-03-29 | $23.75 | $26.56 | 720 | — | — |
| 2016-03-28 | $24.10 | $26.96 | 420 | — | — |
| 2016-03-24 | $24.90 | $27.85 | 20 | — | — |
| 2016-03-23 | $24.55 | $27.46 | 1,940 | — | — |
| 2016-03-22 | $24.45 | $27.35 | 1,420 | — | — |
| 2016-03-21 | $26.25 | $29.36 | 3,760 | — | — |
| 2016-03-18 | $27.40 | $30.65 | 4,100 | — | — |
| 2016-03-17 | $26.05 | $29.14 | 1,500 | — | — |
| 2016-03-16 | $25.20 | $28.19 | 3,660 | — | — |
| 2016-03-15 | $25.00 | $27.96 | 3,880 | — | — |
| 2016-03-14 | $25.20 | $28.19 | 6,200 | — | — |
| 2016-03-11 | $23.00 | $25.73 | 2,940 | — | — |
| 2016-03-10 | $22.40 | $25.05 | 3,280 | — | — |
| 2016-03-09 | $21.75 | $24.33 | 2,660 | — | — |
| 2016-03-08 | $20.75 | $23.21 | 26,680 | — | — |
| 2016-03-07 | $19.80 | $22.15 | 6,540 | — | — |
| 2016-03-04 | $19.05 | $21.31 | 3,800 | — | — |
| 2016-03-03 | $19.00 | $21.25 | 1,480 | — | — |
| 2016-03-02 | $20.00 | $22.37 | 60 | — | — |
| 2016-03-01 | $19.10 | $21.36 | 240 | — | — |
| 2016-02-29 | $19.25 | $21.53 | 520 | — | — |
| 2016-02-26 | $19.40 | $21.70 | 260 | — | — |
| 2016-02-25 | $19.10 | $21.36 | 420 | — | — |
| 2016-02-24 | $19.10 | $21.36 | 60 | — | — |
| 2016-02-23 | $19.15 | $21.42 | 380 | — | — |
| 2016-02-22 | $19.00 | $21.25 | 4,520 | — | — |
| 2016-02-19 | $19.40 | $21.70 | 300 | — | — |
| 2016-02-18 | $19.50 | $21.81 | 0 | — | — |
| 2016-02-17 | $19.50 | $21.81 | 1,000 | — | — |
| 2016-02-16 | $18.85 | $21.08 | 240 | — | — |
| 2016-02-12 | $19.75 | $22.09 | 940 | — | — |
| 2016-02-11 | $20.35 | $22.76 | 1,340 | — | — |
| 2016-02-10 | $20.20 | $22.59 | 920 | — | — |
| 2016-02-09 | $20.40 | $22.82 | 320 | — | — |
| 2016-02-08 | $19.95 | $22.31 | 360 | — | — |
| 2016-02-05 | $20.30 | $22.71 | 120 | — | — |
| 2016-02-04 | $19.70 | $22.03 | 460 | — | — |
| 2016-02-03 | $20.35 | $22.76 | 440 | — | — |
| 2016-02-02 | $20.25 | $22.65 | 620 | — | — |
| 2016-02-01 | $20.35 | $22.76 | 80 | — | — |
| 2016-01-29 | $19.70 | $22.03 | 8,500 | — | — |
| 2016-01-28 | $19.50 | $21.81 | 1,180 | — | — |
| 2016-01-27 | $19.35 | $21.64 | 1,700 | — | — |
| 2016-01-26 | $19.10 | $21.36 | 220 | — | — |
| 2016-01-25 | $19.00 | $21.25 | 120 | — | — |
| 2016-01-22 | $19.10 | $21.36 | 120 | — | — |
| 2016-01-21 | $19.40 | $21.70 | 4,440 | — | — |
| 2016-01-20 | $18.70 | $20.92 | 980 | — | — |
| 2016-01-19 | $19.20 | $21.47 | 160 | — | — |
| 2016-01-15 | $18.65 | $20.86 | 760 | — | — |
| 2016-01-14 | $18.95 | $21.20 | 2,360 | — | — |
| 2016-01-13 | $18.95 | $21.20 | 2,660 | — | — |
| 2016-01-12 | $18.75 | $20.97 | 3,960 | — | — |
| 2016-01-11 | $18.65 | $20.86 | 520 | — | — |
| 2016-01-08 | $19.45 | $21.75 | 440 | — | — |
| 2016-01-07 | $19.70 | $22.03 | 2,680 | — | — |
| 2016-01-06 | $19.70 | $22.03 | 2,560 | — | — |
| 2016-01-05 | $19.60 | $21.92 | 5,600 | — | — |
| 2016-01-04 | $19.70 | $22.03 | 3,980 | — | — |