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 | $26.98 | $51.33 | 21,800 | — | — |
| 2016-12-29 | $27.13 | $51.62 | 24,400 | — | — |
| 2016-12-28 | $27.05 | $51.48 | 35,600 | — | — |
| 2016-12-27 | $27.05 | $51.48 | 25,400 | — | — |
| 2016-12-23 | $26.88 | $51.14 | 59,200 | — | — |
| 2016-12-22 | $26.73 | $50.86 | 65,200 | — | — |
| 2016-12-21 | $26.85 | $51.10 | 68,800 | — | — |
| 2016-12-20 | $26.75 | $50.91 | 47,600 | — | — |
| 2016-12-19 | $26.55 | $50.53 | 82,200 | — | — |
| 2016-12-16 | $26.05 | $49.57 | 403,600 | — | — |
| 2016-12-15 | $26.55 | $50.53 | 71,400 | — | — |
| 2016-12-14 | $26.23 | $49.91 | 51,600 | — | — |
| 2016-12-13 | $26.45 | $50.34 | 90,400 | — | — |
| 2016-12-12 | $27.15 | $51.67 | 71,800 | — | — |
| 2016-12-09 | $27.10 | $51.57 | 113,200 | — | — |
| 2016-12-08 | $26.50 | $50.43 | 93,200 | — | — |
| 2016-12-07 | $26.30 | $50.05 | 64,400 | — | — |
| 2016-12-06 | $25.67 | $48.86 | 116,000 | — | — |
| 2016-12-05 | $24.95 | $47.48 | 103,000 | — | — |
| 2016-12-02 | $24.08 | $45.82 | 29,400 | — | — |
| 2016-12-01 | $24.23 | $46.10 | 58,000 | — | — |
| 2016-11-30 | $24.28 | $46.20 | 39,400 | — | — |
| 2016-11-29 | $24.17 | $46.01 | 77,800 | — | — |
| 2016-11-28 | $24.28 | $46.20 | 46,200 | — | — |
| 2016-11-25 | $23.73 | $45.15 | 28,800 | — | — |
| 2016-11-23 | $23.95 | $45.58 | 65,200 | — | — |
| 2016-11-22 | $24.08 | $45.82 | 93,600 | — | — |
| 2016-11-21 | $23.15 | $44.06 | 56,800 | — | — |
| 2016-11-18 | $22.88 | $43.53 | 56,800 | — | — |
| 2016-11-17 | $22.50 | $42.82 | 47,000 | — | — |
| 2016-11-16 | $22.13 | $42.10 | 108,800 | — | — |
| 2016-11-15 | $22.90 | $43.58 | 56,000 | — | — |
| 2016-11-14 | $22.45 | $42.72 | 64,600 | — | — |
| 2016-11-11 | $22.50 | $42.82 | 148,400 | — | — |
| 2016-11-10 | $21.67 | $41.25 | 65,600 | — | — |
| 2016-11-09 | $21.13 | $40.20 | 72,600 | — | — |
| 2016-11-08 | $20.55 | $39.11 | 33,600 | — | — |
| 2016-11-07 | $20.63 | $39.25 | 75,400 | — | — |
| 2016-11-04 | $19.92 | $37.92 | 45,200 | — | — |
| 2016-11-03 | $19.92 | $37.92 | 48,600 | — | — |
| 2016-11-02 | $19.80 | $37.68 | 32,400 | — | — |
| 2016-11-01 | $19.78 | $37.63 | 30,600 | — | — |
| 2016-10-31 | $20.17 | $38.39 | 57,000 | — | — |
| 2016-10-28 | $19.88 | $37.82 | 20,800 | — | — |
| 2016-10-27 | $20.00 | $38.06 | 24,800 | — | — |
| 2016-10-26 | $20.10 | $38.25 | 28,800 | — | — |
| 2016-10-25 | $20.48 | $38.96 | 23,800 | — | — |
| 2016-10-24 | $20.75 | $39.49 | 28,800 | — | — |
| 2016-10-21 | $20.58 | $39.16 | 19,600 | — | — |
| 2016-10-20 | $20.80 | $39.58 | 23,400 | — | — |
| 2016-10-19 | $20.83 | $39.63 | 89,400 | — | — |
| 2016-10-18 | $20.58 | $39.16 | 43,000 | — | — |
| 2016-10-17 | $20.70 | $39.39 | 18,400 | — | — |
| 2016-10-14 | $20.58 | $39.16 | 43,600 | — | — |
| 2016-10-13 | $20.55 | $39.11 | 35,800 | — | — |
| 2016-10-12 | $21.17 | $40.30 | 21,400 | — | — |
| 2016-10-11 | $21.05 | $40.06 | 48,400 | — | — |
| 2016-10-10 | $21.53 | $40.96 | 18,200 | — | — |
| 2016-10-07 | $21.13 | $40.21 | 104,400 | — | — |
| 2016-10-06 | $21.31 | $40.55 | 47,000 | — | — |
| 2016-10-05 | $21.19 | $40.33 | 138,000 | — | — |
| 2016-10-04 | $21.23 | $40.40 | 47,400 | — | — |
| 2016-10-03 | $21.53 | $40.97 | 48,000 | — | — |
| 2016-09-30 | $21.67 | $41.23 | 74,000 | — | — |
| 2016-09-29 | $21.24 | $40.41 | 72,800 | — | — |
| 2016-09-28 | $21.45 | $40.82 | 181,800 | — | — |
| 2016-09-27 | $21.38 | $40.69 | 204,600 | — | — |
| 2016-09-26 | $21.23 | $40.39 | 304,000 | — | — |
| 2016-09-23 | $21.25 | $40.44 | 74,400 | — | — |
| 2016-09-22 | $21.39 | $40.70 | 103,000 | — | — |
| 2016-09-21 | $21.15 | $40.25 | 116,800 | — | — |
| 2016-09-20 | $20.71 | $39.00 | 37,800 | — | — |
| 2016-09-19 | $21.00 | $39.57 | 95,200 | — | — |
| 2016-09-16 | $21.06 | $39.66 | 111,000 | — | — |
| 2016-09-15 | $21.14 | $39.82 | 58,200 | — | — |
| 2016-09-14 | $21.02 | $39.60 | 48,200 | — | — |
| 2016-09-13 | $20.76 | $39.11 | 152,000 | — | — |
| 2016-09-12 | $21.26 | $40.06 | 32,800 | — | — |
| 2016-09-09 | $21.03 | $39.61 | 63,600 | — | — |
| 2016-09-08 | $21.86 | $41.18 | 43,600 | — | — |
| 2016-09-07 | $21.92 | $41.30 | 57,800 | — | — |
| 2016-09-06 | $21.82 | $41.09 | 49,400 | — | — |
| 2016-09-02 | $22.02 | $41.48 | 72,800 | — | — |
| 2016-09-01 | $21.98 | $41.40 | 149,000 | — | — |
| 2016-08-31 | $21.84 | $41.14 | 96,400 | — | — |
| 2016-08-30 | $22.19 | $41.80 | 28,000 | — | — |
| 2016-08-29 | $22.19 | $41.80 | 74,600 | — | — |
| 2016-08-26 | $21.99 | $41.41 | 34,000 | — | — |
| 2016-08-25 | $22.25 | $41.92 | 87,800 | — | — |
| 2016-08-24 | $22.16 | $41.73 | 56,800 | — | — |
| 2016-08-23 | $22.08 | $41.59 | 49,200 | — | — |
| 2016-08-22 | $22.11 | $41.64 | 45,000 | — | — |
| 2016-08-19 | $22.03 | $41.50 | 53,400 | — | — |
| 2016-08-18 | $21.82 | $41.09 | 37,400 | — | — |
| 2016-08-17 | $21.49 | $40.48 | 128,800 | — | — |
| 2016-08-16 | $21.63 | $40.74 | 128,400 | — | — |
| 2016-08-15 | $21.74 | $40.95 | 204,200 | — | — |
| 2016-08-12 | $21.68 | $40.85 | 142,800 | — | — |
| 2016-08-11 | $21.93 | $41.32 | 65,000 | — | — |
| 2016-08-10 | $22.17 | $41.75 | 55,000 | — | — |
| 2016-08-09 | $22.09 | $41.62 | 41,600 | — | — |
| 2016-08-08 | $21.96 | $41.36 | 47,800 | — | — |
| 2016-08-05 | $21.92 | $41.28 | 61,800 | — | — |
| 2016-08-04 | $21.62 | $40.73 | 112,000 | — | — |
| 2016-08-03 | $21.09 | $39.74 | 55,000 | — | — |
| 2016-08-02 | $21.12 | $39.78 | 111,600 | — | — |
| 2016-08-01 | $21.08 | $39.71 | 41,400 | — | — |
| 2016-07-29 | $21.37 | $40.26 | 100,000 | — | — |
| 2016-07-28 | $21.62 | $40.73 | 173,600 | — | — |
| 2016-07-27 | $21.93 | $41.31 | 181,200 | — | — |
| 2016-07-26 | $21.66 | $40.79 | 36,400 | — | — |
| 2016-07-25 | $21.87 | $41.19 | 101,400 | — | — |
| 2016-07-22 | $21.85 | $41.16 | 32,000 | — | — |
| 2016-07-21 | $21.87 | $41.19 | 83,400 | — | — |
| 2016-07-20 | $22.02 | $41.48 | 95,000 | — | — |
| 2016-07-19 | $22.00 | $41.43 | 53,800 | — | — |
| 2016-07-18 | $22.16 | $41.73 | 74,000 | — | — |
| 2016-07-15 | $22.33 | $42.07 | 105,600 | — | — |
| 2016-07-14 | $22.31 | $42.02 | 91,800 | — | — |
| 2016-07-13 | $22.39 | $42.17 | 72,800 | — | — |
| 2016-07-12 | $22.27 | $41.95 | 81,800 | — | — |
| 2016-07-11 | $21.96 | $41.36 | 64,400 | — | — |
| 2016-07-08 | $21.70 | $40.87 | 98,600 | — | — |
| 2016-07-07 | $21.21 | $39.95 | 61,800 | — | — |
| 2016-07-06 | $21.42 | $40.35 | 129,400 | — | — |
| 2016-07-05 | $21.38 | $40.26 | 123,000 | — | — |
| 2016-07-01 | $21.71 | $40.89 | 113,400 | — | — |
| 2016-06-30 | $21.71 | $40.89 | 100,400 | — | — |
| 2016-06-29 | $21.26 | $40.06 | 108,600 | — | — |
| 2016-06-28 | $20.63 | $38.86 | 155,400 | — | — |
| 2016-06-27 | $20.72 | $39.02 | 146,000 | — | — |
| 2016-06-24 | $21.20 | $39.94 | 345,200 | — | — |
| 2016-06-23 | $21.55 | $40.59 | 92,800 | — | — |
| 2016-06-22 | $21.17 | $39.87 | 81,200 | — | — |
| 2016-06-21 | $21.33 | $40.19 | 96,800 | — | — |
| 2016-06-20 | $21.41 | $40.32 | 115,400 | — | — |
| 2016-06-17 | $21.30 | $40.12 | 166,200 | — | — |
| 2016-06-16 | $21.48 | $40.45 | 52,600 | — | — |
| 2016-06-15 | $21.76 | $40.99 | 39,800 | — | — |
| 2016-06-14 | $21.84 | $41.15 | 72,600 | — | — |
| 2016-06-13 | $21.86 | $41.17 | 59,200 | — | — |
| 2016-06-10 | $22.21 | $41.84 | 68,600 | — | — |
| 2016-06-09 | $22.09 | $41.62 | 66,200 | — | — |
| 2016-06-08 | $22.15 | $41.72 | 85,800 | — | — |
| 2016-06-07 | $22.09 | $41.62 | 79,000 | — | — |
| 2016-06-06 | $21.90 | $41.24 | 113,200 | — | — |
| 2016-06-03 | $21.90 | $41.25 | 168,000 | — | — |
| 2016-06-02 | $21.55 | $40.59 | 232,600 | — | — |
| 2016-06-01 | $19.87 | $37.42 | 48,400 | — | — |
| 2016-05-31 | $19.51 | $36.75 | 50,200 | — | — |
| 2016-05-27 | $19.76 | $37.22 | 24,000 | — | — |
| 2016-05-26 | $19.81 | $37.31 | 21,800 | — | — |
| 2016-05-25 | $20.16 | $37.97 | 39,600 | — | — |
| 2016-05-24 | $20.15 | $37.95 | 107,200 | — | — |
| 2016-05-23 | $19.39 | $36.53 | 55,400 | — | — |
| 2016-05-20 | $19.31 | $36.37 | 38,200 | — | — |
| 2016-05-19 | $19.13 | $36.04 | 43,600 | — | — |
| 2016-05-18 | $19.07 | $35.92 | 59,400 | — | — |
| 2016-05-17 | $18.95 | $35.69 | 62,400 | — | — |
| 2016-05-16 | $19.47 | $36.68 | 60,400 | — | — |
| 2016-05-13 | $19.29 | $36.34 | 43,000 | — | — |
| 2016-05-12 | $19.04 | $35.86 | 49,200 | — | — |
| 2016-05-11 | $19.38 | $36.50 | 36,400 | — | — |
| 2016-05-10 | $19.66 | $37.02 | 38,200 | — | — |
| 2016-05-09 | $19.90 | $37.49 | 105,200 | — | — |
| 2016-05-06 | $19.37 | $36.48 | 69,400 | — | — |
| 2016-05-05 | $19.48 | $36.69 | 81,600 | — | — |
| 2016-05-04 | $19.47 | $36.68 | 43,400 | — | — |
| 2016-05-03 | $19.50 | $36.72 | 76,200 | — | — |
| 2016-05-02 | $19.59 | $36.90 | 51,800 | — | — |
| 2016-04-29 | $19.57 | $36.86 | 35,600 | — | — |
| 2016-04-28 | $19.25 | $36.27 | 50,200 | — | — |
| 2016-04-27 | $19.95 | $37.58 | 32,200 | — | — |
| 2016-04-26 | $20.00 | $37.67 | 46,400 | — | — |
| 2016-04-25 | $19.56 | $36.85 | 46,800 | — | — |
| 2016-04-22 | $19.70 | $37.11 | 66,400 | — | — |
| 2016-04-21 | $19.70 | $37.11 | 214,400 | — | — |
| 2016-04-20 | $19.36 | $36.46 | 52,800 | — | — |
| 2016-04-19 | $19.52 | $36.77 | 34,400 | — | — |
| 2016-04-18 | $19.82 | $37.33 | 31,800 | — | — |
| 2016-04-15 | $19.71 | $37.13 | 47,200 | — | — |
| 2016-04-14 | $19.84 | $37.38 | 43,200 | — | — |
| 2016-04-13 | $19.62 | $36.95 | 82,200 | — | — |
| 2016-04-12 | $19.44 | $36.62 | 61,600 | — | — |
| 2016-04-11 | $19.01 | $35.82 | 60,600 | — | — |
| 2016-04-08 | $18.86 | $35.52 | 31,400 | — | — |
| 2016-04-07 | $18.29 | $34.45 | 191,400 | — | — |
| 2016-04-06 | $18.23 | $34.34 | 49,200 | — | — |
| 2016-04-05 | $18.11 | $34.11 | 68,600 | — | — |
| 2016-04-04 | $18.40 | $34.65 | 50,600 | — | — |
| 2016-04-01 | $18.58 | $34.99 | 53,200 | — | — |
| 2016-03-31 | $18.05 | $33.99 | 41,600 | — | — |
| 2016-03-30 | $18.06 | $34.01 | 34,600 | — | — |
| 2016-03-29 | $18.01 | $33.93 | 42,600 | — | — |
| 2016-03-28 | $17.45 | $32.87 | 44,000 | — | — |
| 2016-03-24 | $17.51 | $32.99 | 42,200 | — | — |
| 2016-03-23 | $17.24 | $32.48 | 61,800 | — | — |
| 2016-03-22 | $17.51 | $32.99 | 28,400 | — | — |
| 2016-03-21 | $17.75 | $33.05 | 32,400 | — | — |
| 2016-03-18 | $18.07 | $33.65 | 115,600 | — | — |
| 2016-03-17 | $17.45 | $32.49 | 59,800 | — | — |
| 2016-03-16 | $17.09 | $31.84 | 72,800 | — | — |
| 2016-03-15 | $17.07 | $31.78 | 47,200 | — | — |
| 2016-03-14 | $17.25 | $32.13 | 35,400 | — | — |
| 2016-03-11 | $17.13 | $31.90 | 53,400 | — | — |
| 2016-03-10 | $16.79 | $31.26 | 41,600 | — | — |
| 2016-03-09 | $17.00 | $31.66 | 47,600 | — | — |
| 2016-03-08 | $16.94 | $31.55 | 46,400 | — | — |
| 2016-03-07 | $16.98 | $31.63 | 88,400 | — | — |
| 2016-03-04 | $16.36 | $30.46 | 50,600 | — | — |
| 2016-03-03 | $16.92 | $31.50 | 88,000 | — | — |
| 2016-03-02 | $16.25 | $30.27 | 139,000 | — | — |
| 2016-03-01 | $16.03 | $29.86 | 29,200 | — | — |
| 2016-02-29 | $15.99 | $29.78 | 82,000 | — | — |
| 2016-02-26 | $15.56 | $28.97 | 51,600 | — | — |
| 2016-02-25 | $15.35 | $28.59 | 111,800 | — | — |
| 2016-02-24 | $15.89 | $29.59 | 46,200 | — | — |
| 2016-02-23 | $15.74 | $29.31 | 53,400 | — | — |
| 2016-02-22 | $16.03 | $29.85 | 35,400 | — | — |
| 2016-02-19 | $15.95 | $29.71 | 49,200 | — | — |
| 2016-02-18 | $16.24 | $30.25 | 64,200 | — | — |
| 2016-02-17 | $17.06 | $31.77 | 43,200 | — | — |
| 2016-02-16 | $17.26 | $32.16 | 29,000 | — | — |
| 2016-02-12 | $17.01 | $31.69 | 41,800 | — | — |
| 2016-02-11 | $16.80 | $31.29 | 39,000 | — | — |
| 2016-02-10 | $17.03 | $31.72 | 69,200 | — | — |
| 2016-02-09 | $17.66 | $32.89 | 55,200 | — | — |
| 2016-02-08 | $17.64 | $32.85 | 23,400 | — | — |
| 2016-02-05 | $17.34 | $32.30 | 55,200 | — | — |
| 2016-02-04 | $17.88 | $33.30 | 22,200 | — | — |
| 2016-02-03 | $18.25 | $33.98 | 14,000 | — | — |
| 2016-02-02 | $17.82 | $33.18 | 18,400 | — | — |
| 2016-02-01 | $18.41 | $34.29 | 34,200 | — | — |
| 2016-01-29 | $18.74 | $34.89 | 101,600 | — | — |
| 2016-01-28 | $17.66 | $32.88 | 28,400 | — | — |
| 2016-01-27 | $17.26 | $32.15 | 32,400 | — | — |
| 2016-01-26 | $17.83 | $33.21 | 68,400 | — | — |
| 2016-01-25 | $17.09 | $31.83 | 123,200 | — | — |
| 2016-01-22 | $17.78 | $33.11 | 33,000 | — | — |
| 2016-01-21 | $17.35 | $32.31 | 31,800 | — | — |
| 2016-01-20 | $17.57 | $32.72 | 72,000 | — | — |
| 2016-01-19 | $17.10 | $31.85 | 60,200 | — | — |
| 2016-01-15 | $17.10 | $31.85 | 82,400 | — | — |
| 2016-01-14 | $17.34 | $32.31 | 65,400 | — | — |
| 2016-01-13 | $17.04 | $31.74 | 44,400 | — | — |
| 2016-01-12 | $17.09 | $31.84 | 90,600 | — | — |
| 2016-01-11 | $16.96 | $31.58 | 47,000 | — | — |
| 2016-01-08 | $17.38 | $32.36 | 53,800 | — | — |
| 2016-01-07 | $16.93 | $31.54 | 47,800 | — | — |
| 2016-01-06 | $17.29 | $32.19 | 44,600 | — | — |
| 2016-01-05 | $17.33 | $32.29 | 33,800 | — | — |
| 2016-01-04 | $17.13 | $31.90 | 56,000 | — | — |