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
- 1980-03-17 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 | $26.06 | $98.77 | 500 | — | — |
| 2016-12-29 | $25.65 | $97.22 | 1,200 | — | — |
| 2016-12-28 | $26.33 | $99.80 | 0 | — | — |
| 2016-12-27 | $26.33 | $99.80 | 700 | — | — |
| 2016-12-23 | $26.29 | $99.65 | 2,100 | — | — |
| 2016-12-22 | $26.08 | $98.85 | 600 | — | — |
| 2016-12-21 | $25.99 | $98.51 | 5,000 | — | — |
| 2016-12-20 | $26.07 | $97.86 | 0 | — | — |
| 2016-12-19 | $26.07 | $97.86 | 3,000 | — | — |
| 2016-12-16 | $26.02 | $97.68 | 600 | — | — |
| 2016-12-15 | $26.64 | $100.00 | 900 | — | — |
| 2016-12-14 | $26.62 | $99.93 | 800 | — | — |
| 2016-12-13 | $26.55 | $99.67 | 0 | — | — |
| 2016-12-12 | $26.55 | $99.67 | 800 | — | — |
| 2016-12-09 | $26.42 | $99.18 | 1,700 | — | — |
| 2016-12-08 | $26.46 | $99.33 | 4,900 | — | — |
| 2016-12-07 | $26.55 | $99.67 | 1,500 | — | — |
| 2016-12-06 | $26.78 | $100.53 | 200 | — | — |
| 2016-12-05 | $26.65 | $100.04 | 2,500 | — | — |
| 2016-12-02 | $26.25 | $98.54 | 1,300 | — | — |
| 2016-12-01 | $26.20 | $98.35 | 1,300 | — | — |
| 2016-11-30 | $26.22 | $98.43 | 13,500 | — | — |
| 2016-11-29 | $27.50 | $103.23 | 8,100 | — | — |
| 2016-11-28 | $26.15 | $98.16 | 400 | — | — |
| 2016-11-25 | $26.00 | $97.60 | 300 | — | — |
| 2016-11-23 | $26.39 | $99.07 | 4,400 | — | — |
| 2016-11-22 | $25.85 | $97.04 | 0 | — | — |
| 2016-11-21 | $25.85 | $97.04 | 1,100 | — | — |
| 2016-11-18 | $26.20 | $98.35 | 3,600 | — | — |
| 2016-11-17 | $27.18 | $102.03 | 300 | — | — |
| 2016-11-16 | $27.49 | $103.19 | 300 | — | — |
| 2016-11-15 | $27.39 | $102.82 | 2,700 | — | — |
| 2016-11-14 | $26.40 | $99.10 | 8,100 | — | — |
| 2016-11-11 | $26.00 | $97.60 | 800 | — | — |
| 2016-11-10 | $25.12 | $94.30 | 600 | — | — |
| 2016-11-09 | $25.00 | $93.85 | 1,100 | — | — |
| 2016-11-08 | $25.15 | $94.41 | 0 | — | — |
| 2016-11-07 | $25.15 | $94.41 | 800 | — | — |
| 2016-11-04 | $25.05 | $94.04 | 1,200 | — | — |
| 2016-11-03 | $25.03 | $93.96 | 0 | — | — |
| 2016-11-02 | $25.03 | $93.96 | 2,100 | — | — |
| 2016-11-01 | $25.25 | $94.79 | 700 | — | — |
| 2016-10-31 | $25.50 | $95.72 | 0 | — | — |
| 2016-10-28 | $25.50 | $95.72 | 0 | — | — |
| 2016-10-27 | $25.50 | $95.72 | 0 | — | — |
| 2016-10-26 | $25.50 | $95.72 | 200 | — | — |
| 2016-10-25 | $25.52 | $95.80 | 600 | — | — |
| 2016-10-24 | $25.25 | $94.79 | 500 | — | — |
| 2016-10-21 | $25.20 | $94.60 | 1,700 | — | — |
| 2016-10-20 | $25.40 | $95.35 | 800 | — | — |
| 2016-10-19 | $25.36 | $95.20 | 700 | — | — |
| 2016-10-18 | $25.30 | $94.97 | 1,000 | — | — |
| 2016-10-17 | $25.75 | $96.66 | 2,200 | — | — |
| 2016-10-14 | $25.92 | $97.30 | 0 | — | — |
| 2016-10-13 | $25.92 | $97.30 | 200 | — | — |
| 2016-10-12 | $25.43 | $95.46 | 400 | — | — |
| 2016-10-11 | $26.12 | $98.05 | 0 | — | — |
| 2016-10-10 | $26.12 | $98.05 | 700 | — | — |
| 2016-10-07 | $25.94 | $97.38 | 400 | — | — |
| 2016-10-06 | $25.93 | $97.34 | 400 | — | — |
| 2016-10-05 | $25.54 | $95.87 | 0 | — | — |
| 2016-10-04 | $25.54 | $95.87 | 600 | — | — |
| 2016-10-03 | $25.41 | $95.39 | 300 | — | — |
| 2016-09-30 | $25.27 | $94.86 | 400 | — | — |
| 2016-09-29 | $25.90 | $97.23 | 2,600 | — | — |
| 2016-09-28 | $26.39 | $99.07 | 800 | — | — |
| 2016-09-27 | $26.99 | $101.32 | 0 | — | — |
| 2016-09-26 | $26.99 | $101.32 | 4,100 | — | — |
| 2016-09-23 | $26.30 | $98.73 | 0 | — | — |
| 2016-09-22 | $26.30 | $98.73 | 6,300 | — | — |
| 2016-09-21 | $25.70 | $96.48 | 1,500 | — | — |
| 2016-09-20 | $26.00 | $97.60 | 1,300 | — | — |
| 2016-09-19 | $26.10 | $97.04 | 3,500 | — | — |
| 2016-09-16 | $26.50 | $98.53 | 3,100 | — | — |
| 2016-09-15 | $25.80 | $95.92 | 1,000 | — | — |
| 2016-09-14 | $25.70 | $95.55 | 1,400 | — | — |
| 2016-09-13 | $25.53 | $94.92 | 3,800 | — | — |
| 2016-09-12 | $25.90 | $96.29 | 1,300 | — | — |
| 2016-09-09 | $25.65 | $95.37 | 1,100 | — | — |
| 2016-09-08 | $25.93 | $96.41 | 2,500 | — | — |
| 2016-09-07 | $25.90 | $96.29 | 1,200 | — | — |
| 2016-09-06 | $26.19 | $97.37 | 5,000 | — | — |
| 2016-09-02 | $26.29 | $97.74 | 5,400 | — | — |
| 2016-09-01 | $27.00 | $100.38 | 15,200 | — | — |
| 2016-08-31 | $26.49 | $98.49 | 1,300 | — | — |
| 2016-08-30 | $26.30 | $97.78 | 17,300 | — | — |
| 2016-08-29 | $26.50 | $98.53 | 0 | — | — |
| 2016-08-26 | $26.50 | $98.53 | 0 | — | — |
| 2016-08-25 | $26.50 | $98.53 | 1,700 | — | — |
| 2016-08-24 | $26.90 | $100.01 | 1,000 | — | — |
| 2016-08-23 | $26.14 | $97.19 | 400 | — | — |
| 2016-08-22 | $26.50 | $98.53 | 0 | — | — |
| 2016-08-19 | $26.50 | $98.53 | 0 | — | — |
| 2016-08-18 | $26.50 | $98.53 | 100 | — | — |
| 2016-08-17 | $26.50 | $98.53 | 500 | — | — |
| 2016-08-16 | $26.10 | $97.04 | 300 | — | — |
| 2016-08-15 | $26.10 | $97.04 | 1,400 | — | — |
| 2016-08-12 | $26.37 | $98.04 | 0 | — | — |
| 2016-08-11 | $26.37 | $98.04 | 700 | — | — |
| 2016-08-10 | $26.22 | $97.48 | 800 | — | — |
| 2016-08-09 | $26.03 | $96.78 | 500 | — | — |
| 2016-08-08 | $26.00 | $96.67 | 1,600 | — | — |
| 2016-08-05 | $26.00 | $96.67 | 1,100 | — | — |
| 2016-08-04 | $25.95 | $96.48 | 500 | — | — |
| 2016-08-03 | $26.34 | $97.93 | 700 | — | — |
| 2016-08-02 | $25.90 | $96.29 | 2,500 | — | — |
| 2016-08-01 | $26.17 | $97.30 | 4,000 | — | — |
| 2016-07-29 | $25.79 | $95.89 | 800 | — | — |
| 2016-07-28 | $25.50 | $94.81 | 900 | — | — |
| 2016-07-27 | $25.10 | $93.32 | 10,000 | — | — |
| 2016-07-26 | $26.00 | $96.67 | 2,500 | — | — |
| 2016-07-25 | $26.05 | $96.85 | 1,600 | — | — |
| 2016-07-22 | $26.00 | $96.67 | 1,600 | — | — |
| 2016-07-21 | $25.60 | $95.18 | 2,600 | — | — |
| 2016-07-20 | $26.19 | $97.37 | 100 | — | — |
| 2016-07-19 | $25.61 | $95.22 | 2,300 | — | — |
| 2016-07-18 | $26.40 | $98.15 | 300 | — | — |
| 2016-07-15 | $25.85 | $96.11 | 400 | — | — |
| 2016-07-14 | $25.79 | $95.89 | 300 | — | — |
| 2016-07-13 | $26.22 | $97.48 | 500 | — | — |
| 2016-07-12 | $26.15 | $97.22 | 600 | — | — |
| 2016-07-11 | $25.78 | $95.85 | 2,700 | — | — |
| 2016-07-08 | $25.61 | $95.22 | 11,000 | — | — |
| 2016-07-07 | $25.75 | $95.74 | 1,000 | — | — |
| 2016-07-06 | $25.75 | $95.74 | 5,300 | — | — |
| 2016-07-05 | $25.60 | $95.18 | 1,800 | — | — |
| 2016-07-01 | $25.56 | $95.03 | 1,500 | — | — |
| 2016-06-30 | $26.01 | $96.70 | 600 | — | — |
| 2016-06-29 | $25.70 | $95.55 | 700 | — | — |
| 2016-06-28 | $25.98 | $96.59 | 900 | — | — |
| 2016-06-27 | $26.39 | $98.12 | 900 | — | — |
| 2016-06-24 | $25.57 | $95.07 | 1,100 | — | — |
| 2016-06-23 | $26.32 | $97.86 | 1,300 | — | — |
| 2016-06-22 | $25.61 | $95.22 | 9,700 | — | — |
| 2016-06-21 | $25.95 | $96.48 | 3,800 | — | — |
| 2016-06-20 | $26.21 | $97.45 | 800 | — | — |
| 2016-06-17 | $25.59 | $95.14 | 500 | — | — |
| 2016-06-16 | $26.04 | $96.82 | 0 | — | — |
| 2016-06-15 | $26.04 | $96.82 | 1,500 | — | — |
| 2016-06-14 | $25.50 | $94.81 | 900 | — | — |
| 2016-06-13 | $25.72 | $95.63 | 900 | — | — |
| 2016-06-10 | $25.43 | $94.55 | 1,500 | — | — |
| 2016-06-09 | $25.45 | $94.62 | 1,500 | — | — |
| 2016-06-08 | $25.65 | $94.44 | 500 | — | — |
| 2016-06-07 | $25.54 | $94.03 | 1,100 | — | — |
| 2016-06-06 | $25.70 | $94.62 | 1,900 | — | — |
| 2016-06-03 | $25.50 | $93.88 | 0 | — | — |
| 2016-06-02 | $25.50 | $93.88 | 1,200 | — | — |
| 2016-06-01 | $25.50 | $93.88 | 1,600 | — | — |
| 2016-05-31 | $25.50 | $93.88 | 1,600 | — | — |
| 2016-05-27 | $25.29 | $93.11 | 0 | — | — |
| 2016-05-26 | $25.29 | $93.11 | 100 | — | — |
| 2016-05-25 | $25.23 | $92.89 | 7,600 | — | — |
| 2016-05-24 | $24.92 | $91.75 | 6,100 | — | — |
| 2016-05-23 | $24.98 | $91.97 | 1,600 | — | — |
| 2016-05-20 | $24.29 | $89.43 | 1,400 | — | — |
| 2016-05-19 | $24.67 | $90.83 | 1,200 | — | — |
| 2016-05-18 | $24.88 | $91.60 | 8,000 | — | — |
| 2016-05-17 | $24.83 | $91.42 | 9,600 | — | — |
| 2016-05-16 | $25.09 | $92.37 | 2,200 | — | — |
| 2016-05-13 | $24.75 | $91.12 | 500 | — | — |
| 2016-05-12 | $24.75 | $91.12 | 11,200 | — | — |
| 2016-05-11 | $25.00 | $92.04 | 26,300 | — | — |
| 2016-05-10 | $24.60 | $90.57 | 6,000 | — | — |
| 2016-05-09 | $24.29 | $89.43 | 1,200 | — | — |
| 2016-05-06 | $24.13 | $88.84 | 200 | — | — |
| 2016-05-05 | $24.75 | $91.12 | 700 | — | — |
| 2016-05-04 | $25.01 | $92.08 | 2,400 | — | — |
| 2016-05-03 | $24.02 | $88.43 | 1,700 | — | — |
| 2016-05-02 | $24.50 | $90.20 | 4,000 | — | — |
| 2016-04-29 | $24.50 | $90.20 | 9,100 | — | — |
| 2016-04-28 | $24.50 | $90.20 | 0 | — | — |
| 2016-04-27 | $24.50 | $90.20 | 900 | — | — |
| 2016-04-26 | $24.63 | $90.68 | 1,200 | — | — |
| 2016-04-25 | $24.63 | $90.68 | 7,200 | — | — |
| 2016-04-22 | $24.86 | $91.53 | 300 | — | — |
| 2016-04-21 | $25.00 | $92.04 | 3,000 | — | — |
| 2016-04-20 | $24.40 | $89.83 | 2,000 | — | — |
| 2016-04-19 | $24.66 | $90.79 | 2,800 | — | — |
| 2016-04-18 | $24.20 | $89.10 | 700 | — | — |
| 2016-04-15 | $24.18 | $89.02 | 500 | — | — |
| 2016-04-14 | $24.55 | $90.39 | 800 | — | — |
| 2016-04-13 | $23.96 | $88.21 | 300 | — | — |
| 2016-04-12 | $24.70 | $90.94 | 0 | — | — |
| 2016-04-11 | $24.70 | $90.94 | 0 | — | — |
| 2016-04-08 | $24.70 | $90.94 | 13,900 | — | — |
| 2016-04-07 | $24.79 | $91.27 | 200 | — | — |
| 2016-04-06 | $24.75 | $91.12 | 4,000 | — | — |
| 2016-04-05 | $24.60 | $90.57 | 100 | — | — |
| 2016-04-04 | $24.60 | $90.57 | 2,400 | — | — |
| 2016-04-01 | $24.50 | $90.20 | 2,300 | — | — |
| 2016-03-31 | $24.60 | $90.57 | 2,500 | — | — |
| 2016-03-30 | $24.60 | $90.57 | 3,400 | — | — |
| 2016-03-29 | $24.60 | $90.57 | 7,800 | — | — |
| 2016-03-28 | $24.75 | $91.12 | 300 | — | — |
| 2016-03-24 | $24.75 | $91.12 | 7,400 | — | — |
| 2016-03-23 | $24.85 | $91.49 | 500 | — | — |
| 2016-03-22 | $24.90 | $91.67 | 2,600 | — | — |
| 2016-03-21 | $25.00 | $92.04 | 3,200 | — | — |
| 2016-03-18 | $24.90 | $91.67 | 31,400 | — | — |
| 2016-03-17 | $26.00 | $95.72 | 7,500 | — | — |
| 2016-03-16 | $25.00 | $92.04 | 3,400 | — | — |
| 2016-03-15 | $24.90 | $91.67 | 3,900 | — | — |
| 2016-03-14 | $24.80 | $91.31 | 5,600 | — | — |
| 2016-03-11 | $24.70 | $90.94 | 2,100 | — | — |
| 2016-03-10 | $24.66 | $90.79 | 3,900 | — | — |
| 2016-03-09 | $24.65 | $90.75 | 6,300 | — | — |
| 2016-03-08 | $24.91 | $91.71 | 5,300 | — | — |
| 2016-03-07 | $25.26 | $92.08 | 4,700 | — | — |
| 2016-03-04 | $25.84 | $94.19 | 1,700 | — | — |
| 2016-03-03 | $25.77 | $93.94 | 300 | — | — |
| 2016-03-02 | $25.93 | $94.52 | 3,200 | — | — |
| 2016-03-01 | $24.99 | $91.10 | 300 | — | — |
| 2016-02-29 | $25.48 | $92.88 | 1,300 | — | — |
| 2016-02-26 | $24.80 | $90.40 | 7,200 | — | — |
| 2016-02-25 | $24.27 | $88.47 | 2,600 | — | — |
| 2016-02-24 | $24.94 | $90.91 | 1,800 | — | — |
| 2016-02-23 | $25.30 | $92.23 | 0 | — | — |
| 2016-02-22 | $25.30 | $92.23 | 2,600 | — | — |
| 2016-02-19 | $24.88 | $90.69 | 0 | — | — |
| 2016-02-18 | $24.88 | $90.69 | 9,300 | — | — |
| 2016-02-17 | $25.46 | $92.81 | 400 | — | — |
| 2016-02-16 | $25.16 | $91.72 | 0 | — | — |
| 2016-02-12 | $25.16 | $91.72 | 0 | — | — |
| 2016-02-11 | $25.16 | $91.72 | 7,300 | — | — |
| 2016-02-10 | $25.80 | $94.05 | 1,400 | — | — |
| 2016-02-09 | $25.77 | $93.94 | 700 | — | — |
| 2016-02-08 | $24.80 | $90.40 | 1,000 | — | — |
| 2016-02-05 | $25.26 | $92.08 | 300 | — | — |
| 2016-02-04 | $25.78 | $93.98 | 0 | — | — |
| 2016-02-03 | $25.78 | $93.98 | 500 | — | — |
| 2016-02-02 | $25.27 | $92.12 | 400 | — | — |
| 2016-02-01 | $25.60 | $93.32 | 2,400 | — | — |
| 2016-01-29 | $24.60 | $89.67 | 300 | — | — |
| 2016-01-28 | $24.75 | $90.22 | 4,600 | — | — |
| 2016-01-27 | $24.80 | $90.40 | 0 | — | — |
| 2016-01-26 | $24.80 | $90.40 | 1,100 | — | — |
| 2016-01-25 | $24.55 | $89.49 | 9,200 | — | — |
| 2016-01-22 | $24.75 | $90.22 | 6,200 | — | — |
| 2016-01-21 | $24.70 | $90.04 | 7,900 | — | — |
| 2016-01-20 | $24.75 | $90.22 | 900 | — | — |
| 2016-01-19 | $25.40 | $92.59 | 700 | — | — |
| 2016-01-15 | $25.74 | $93.83 | 0 | — | — |
| 2016-01-14 | $25.74 | $93.83 | 300 | — | — |
| 2016-01-13 | $25.75 | $93.87 | 400 | — | — |
| 2016-01-12 | $25.79 | $94.01 | 300 | — | — |
| 2016-01-11 | $25.80 | $94.05 | 3,000 | — | — |
| 2016-01-08 | $24.76 | $90.26 | 1,600 | — | — |
| 2016-01-07 | $24.55 | $89.49 | 1,000 | — | — |
| 2016-01-06 | $24.60 | $89.67 | 4,100 | — | — |
| 2016-01-05 | $25.08 | $91.42 | 3,600 | — | — |
| 2016-01-04 | $25.35 | $92.41 | 400 | — | — |