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
- 1994-11-04 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 | $27.20 | $55.05 | 300 | — | — |
| 2016-12-29 | $27.30 | $55.25 | 2,200 | — | — |
| 2016-12-28 | $28.09 | $56.85 | 0 | — | — |
| 2016-12-27 | $28.09 | $56.85 | 1,400 | — | — |
| 2016-12-23 | $27.45 | $55.56 | 5,100 | — | — |
| 2016-12-22 | $27.14 | $54.93 | 1,600 | — | — |
| 2016-12-21 | $27.20 | $55.05 | 3,000 | — | — |
| 2016-12-20 | $27.92 | $56.51 | 600 | — | — |
| 2016-12-19 | $27.95 | $56.57 | 0 | — | — |
| 2016-12-16 | $27.95 | $56.57 | 1,500 | — | — |
| 2016-12-15 | $27.90 | $56.47 | 2,500 | — | — |
| 2016-12-14 | $26.74 | $54.12 | 0 | — | — |
| 2016-12-13 | $26.74 | $54.12 | 2,100 | — | — |
| 2016-12-12 | $28.45 | $57.58 | 2,700 | — | — |
| 2016-12-09 | $28.55 | $57.78 | 12,900 | — | — |
| 2016-12-08 | $26.20 | $53.03 | 1,600 | — | — |
| 2016-12-07 | $26.40 | $53.43 | 1,800 | — | — |
| 2016-12-06 | $25.80 | $52.22 | 2,200 | — | — |
| 2016-12-05 | $24.45 | $49.48 | 3,700 | — | — |
| 2016-12-02 | $24.15 | $48.88 | 600 | — | — |
| 2016-12-01 | $24.15 | $48.88 | 3,000 | — | — |
| 2016-11-30 | $24.25 | $49.08 | 9,900 | — | — |
| 2016-11-29 | $24.40 | $49.38 | 4,900 | — | — |
| 2016-11-28 | $24.48 | $49.54 | 3,700 | — | — |
| 2016-11-25 | $24.40 | $49.38 | 5,700 | — | — |
| 2016-11-23 | $24.25 | $49.08 | 1,700 | — | — |
| 2016-11-22 | $24.50 | $49.58 | 0 | — | — |
| 2016-11-21 | $24.50 | $49.58 | 900 | — | — |
| 2016-11-18 | $24.25 | $49.08 | 1,200 | — | — |
| 2016-11-17 | $24.22 | $49.02 | 300 | — | — |
| 2016-11-16 | $24.05 | $48.67 | 4,000 | — | — |
| 2016-11-15 | $24.00 | $48.57 | 3,000 | — | — |
| 2016-11-14 | $24.13 | $48.84 | 2,000 | — | — |
| 2016-11-11 | $24.25 | $49.08 | 1,700 | — | — |
| 2016-11-10 | $24.40 | $49.38 | 16,800 | — | — |
| 2016-11-09 | $24.11 | $48.80 | 700 | — | — |
| 2016-11-08 | $24.15 | $48.88 | 1,000 | — | — |
| 2016-11-07 | $24.15 | $48.88 | 2,800 | — | — |
| 2016-11-04 | $24.00 | $48.57 | 2,600 | — | — |
| 2016-11-03 | $24.01 | $48.59 | 400 | — | — |
| 2016-11-02 | $24.02 | $48.61 | 1,900 | — | — |
| 2016-11-01 | $24.25 | $49.08 | 4,300 | — | — |
| 2016-10-31 | $24.10 | $48.78 | 2,300 | — | — |
| 2016-10-28 | $24.00 | $48.57 | 2,200 | — | — |
| 2016-10-27 | $23.80 | $48.17 | 1,400 | — | — |
| 2016-10-26 | $24.00 | $48.57 | 1,200 | — | — |
| 2016-10-25 | $24.07 | $48.29 | 8,000 | — | — |
| 2016-10-24 | $23.43 | $47.01 | 0 | — | — |
| 2016-10-21 | $23.43 | $47.01 | 3,300 | — | — |
| 2016-10-20 | $23.03 | $46.20 | 1,600 | — | — |
| 2016-10-19 | $22.81 | $45.76 | 3,200 | — | — |
| 2016-10-18 | $22.65 | $45.44 | 11,100 | — | — |
| 2016-10-17 | $22.45 | $45.04 | 5,000 | — | — |
| 2016-10-14 | $22.40 | $44.94 | 0 | — | — |
| 2016-10-13 | $22.40 | $44.94 | 1,000 | — | — |
| 2016-10-12 | $22.45 | $45.04 | 1,500 | — | — |
| 2016-10-11 | $22.45 | $45.04 | 3,000 | — | — |
| 2016-10-10 | $22.39 | $44.92 | 1,300 | — | — |
| 2016-10-07 | $22.26 | $44.66 | 700 | — | — |
| 2016-10-06 | $22.38 | $44.90 | 1,100 | — | — |
| 2016-10-05 | $22.30 | $44.74 | 3,400 | — | — |
| 2016-10-04 | $22.39 | $44.92 | 1,700 | — | — |
| 2016-10-03 | $22.20 | $44.54 | 0 | — | — |
| 2016-09-30 | $22.20 | $44.54 | 1,600 | — | — |
| 2016-09-29 | $22.14 | $44.42 | 1,500 | — | — |
| 2016-09-28 | $22.10 | $44.34 | 2,200 | — | — |
| 2016-09-27 | $22.17 | $44.48 | 500 | — | — |
| 2016-09-26 | $22.04 | $44.22 | 0 | — | — |
| 2016-09-23 | $22.04 | $44.22 | 2,000 | — | — |
| 2016-09-22 | $22.04 | $44.22 | 800 | — | — |
| 2016-09-21 | $22.15 | $44.44 | 600 | — | — |
| 2016-09-20 | $22.22 | $44.58 | 700 | — | — |
| 2016-09-19 | $22.31 | $44.76 | 1,600 | — | — |
| 2016-09-16 | $22.10 | $44.34 | 2,900 | — | — |
| 2016-09-15 | $22.20 | $44.54 | 2,100 | — | — |
| 2016-09-14 | $21.95 | $44.04 | 6,900 | — | — |
| 2016-09-13 | $22.10 | $44.34 | 900 | — | — |
| 2016-09-12 | $21.90 | $43.94 | 1,200 | — | — |
| 2016-09-09 | $22.12 | $44.38 | 1,000 | — | — |
| 2016-09-08 | $22.31 | $44.76 | 500 | — | — |
| 2016-09-07 | $21.91 | $43.96 | 1,900 | — | — |
| 2016-09-06 | $21.96 | $44.06 | 6,500 | — | — |
| 2016-09-02 | $21.90 | $43.94 | 2,900 | — | — |
| 2016-09-01 | $22.05 | $44.24 | 3,100 | — | — |
| 2016-08-31 | $21.81 | $43.76 | 1,200 | — | — |
| 2016-08-30 | $21.85 | $43.84 | 1,300 | — | — |
| 2016-08-29 | $21.66 | $43.45 | 200 | — | — |
| 2016-08-26 | $21.90 | $43.94 | 1,200 | — | — |
| 2016-08-25 | $21.73 | $43.60 | 1,700 | — | — |
| 2016-08-24 | $21.66 | $43.45 | 3,300 | — | — |
| 2016-08-23 | $21.74 | $43.62 | 200 | — | — |
| 2016-08-22 | $21.75 | $43.64 | 9,400 | — | — |
| 2016-08-19 | $21.99 | $44.12 | 300 | — | — |
| 2016-08-18 | $21.99 | $44.12 | 1,100 | — | — |
| 2016-08-17 | $21.86 | $43.86 | 1,300 | — | — |
| 2016-08-16 | $21.64 | $43.41 | 1,800 | — | — |
| 2016-08-15 | $21.92 | $43.98 | 700 | — | — |
| 2016-08-12 | $21.75 | $43.64 | 6,800 | — | — |
| 2016-08-11 | $21.95 | $44.04 | 9,500 | — | — |
| 2016-08-10 | $22.00 | $44.14 | 23,900 | — | — |
| 2016-08-09 | $22.04 | $44.22 | 1,800 | — | — |
| 2016-08-08 | $21.86 | $43.86 | 0 | — | — |
| 2016-08-05 | $21.86 | $43.86 | 900 | — | — |
| 2016-08-04 | $21.75 | $43.64 | 3,100 | — | — |
| 2016-08-03 | $21.99 | $44.12 | 800 | — | — |
| 2016-08-02 | $22.00 | $44.14 | 4,400 | — | — |
| 2016-08-01 | $21.86 | $43.86 | 0 | — | — |
| 2016-07-29 | $21.86 | $43.86 | 0 | — | — |
| 2016-07-28 | $21.86 | $43.86 | 700 | — | — |
| 2016-07-27 | $22.04 | $44.22 | 200 | — | — |
| 2016-07-26 | $22.00 | $43.72 | 3,200 | — | — |
| 2016-07-25 | $22.09 | $43.89 | 0 | — | — |
| 2016-07-22 | $22.09 | $43.89 | 300 | — | — |
| 2016-07-21 | $21.92 | $43.56 | 1,400 | — | — |
| 2016-07-20 | $21.97 | $43.66 | 3,000 | — | — |
| 2016-07-19 | $21.97 | $43.66 | 4,300 | — | — |
| 2016-07-18 | $21.97 | $43.66 | 2,000 | — | — |
| 2016-07-15 | $21.93 | $43.58 | 500 | — | — |
| 2016-07-14 | $21.96 | $43.64 | 0 | — | — |
| 2016-07-13 | $21.96 | $43.64 | 1,100 | — | — |
| 2016-07-12 | $21.95 | $43.62 | 2,900 | — | — |
| 2016-07-11 | $22.00 | $43.72 | 3,000 | — | — |
| 2016-07-08 | $21.95 | $43.62 | 9,700 | — | — |
| 2016-07-07 | $21.84 | $43.40 | 100 | — | — |
| 2016-07-06 | $21.90 | $43.52 | 1,100 | — | — |
| 2016-07-05 | $22.00 | $43.72 | 1,100 | — | — |
| 2016-07-01 | $22.00 | $43.72 | 400 | — | — |
| 2016-06-30 | $21.86 | $43.44 | 900 | — | — |
| 2016-06-29 | $21.82 | $43.36 | 1,700 | — | — |
| 2016-06-28 | $21.81 | $43.34 | 700 | — | — |
| 2016-06-27 | $22.10 | $43.91 | 1,000 | — | — |
| 2016-06-24 | $21.89 | $43.50 | 1,700 | — | — |
| 2016-06-23 | $21.98 | $43.68 | 900 | — | — |
| 2016-06-22 | $21.91 | $43.54 | 2,000 | — | — |
| 2016-06-21 | $21.81 | $43.34 | 1,700 | — | — |
| 2016-06-20 | $21.87 | $43.46 | 4,800 | — | — |
| 2016-06-17 | $21.84 | $43.40 | 1,700 | — | — |
| 2016-06-16 | $21.96 | $43.64 | 2,700 | — | — |
| 2016-06-15 | $22.00 | $43.72 | 500 | — | — |
| 2016-06-14 | $21.85 | $43.42 | 600 | — | — |
| 2016-06-13 | $22.00 | $43.72 | 1,300 | — | — |
| 2016-06-10 | $22.29 | $44.29 | 900 | — | — |
| 2016-06-09 | $22.10 | $43.91 | 1,100 | — | — |
| 2016-06-08 | $22.12 | $43.95 | 600 | — | — |
| 2016-06-07 | $21.73 | $43.18 | 700 | — | — |
| 2016-06-06 | $22.20 | $44.11 | 1,100 | — | — |
| 2016-06-03 | $21.75 | $43.22 | 3,200 | — | — |
| 2016-06-02 | $21.72 | $43.16 | 6,200 | — | — |
| 2016-06-01 | $21.55 | $42.82 | 800 | — | — |
| 2016-05-31 | $22.28 | $44.27 | 600 | — | — |
| 2016-05-27 | $21.93 | $43.58 | 7,100 | — | — |
| 2016-05-26 | $22.48 | $44.67 | 9,300 | — | — |
| 2016-05-25 | $22.00 | $43.72 | 1,400 | — | — |
| 2016-05-24 | $21.98 | $43.68 | 0 | — | — |
| 2016-05-23 | $21.98 | $43.68 | 700 | — | — |
| 2016-05-20 | $21.86 | $43.44 | 3,500 | — | — |
| 2016-05-19 | $21.97 | $43.66 | 200 | — | — |
| 2016-05-18 | $21.98 | $43.68 | 500 | — | — |
| 2016-05-17 | $21.88 | $43.48 | 700 | — | — |
| 2016-05-16 | $22.10 | $43.91 | 0 | — | — |
| 2016-05-13 | $22.10 | $43.91 | 400 | — | — |
| 2016-05-12 | $22.20 | $44.11 | 600 | — | — |
| 2016-05-11 | $22.38 | $44.47 | 1,400 | — | — |
| 2016-05-10 | $22.48 | $44.67 | 18,500 | — | — |
| 2016-05-09 | $21.99 | $43.70 | 500 | — | — |
| 2016-05-06 | $21.91 | $43.54 | 1,200 | — | — |
| 2016-05-05 | $21.86 | $43.44 | 800 | — | — |
| 2016-05-04 | $21.55 | $42.82 | 1,700 | — | — |
| 2016-05-03 | $21.80 | $43.32 | 700 | — | — |
| 2016-05-02 | $21.50 | $42.72 | 5,100 | — | — |
| 2016-04-29 | $21.89 | $43.50 | 0 | — | — |
| 2016-04-28 | $21.89 | $43.50 | 0 | — | — |
| 2016-04-27 | $21.89 | $43.50 | 3,500 | — | — |
| 2016-04-26 | $21.99 | $43.28 | 2,600 | — | — |
| 2016-04-25 | $22.00 | $43.30 | 600 | — | — |
| 2016-04-22 | $21.75 | $42.81 | 4,600 | — | — |
| 2016-04-21 | $22.04 | $43.38 | 300 | — | — |
| 2016-04-20 | $21.94 | $43.18 | 2,800 | — | — |
| 2016-04-19 | $22.00 | $43.30 | 1,500 | — | — |
| 2016-04-18 | $21.94 | $43.18 | 2,600 | — | — |
| 2016-04-15 | $21.95 | $43.20 | 1,600 | — | — |
| 2016-04-14 | $21.94 | $43.18 | 3,900 | — | — |
| 2016-04-13 | $22.10 | $43.49 | 500 | — | — |
| 2016-04-12 | $21.90 | $43.10 | 0 | — | — |
| 2016-04-11 | $21.90 | $43.10 | 900 | — | — |
| 2016-04-08 | $21.90 | $43.10 | 500 | — | — |
| 2016-04-07 | $21.88 | $43.06 | 2,900 | — | — |
| 2016-04-06 | $22.39 | $44.07 | 300 | — | — |
| 2016-04-05 | $21.71 | $42.73 | 2,000 | — | — |
| 2016-04-04 | $21.70 | $42.71 | 500 | — | — |
| 2016-04-01 | $21.80 | $42.90 | 800 | — | — |
| 2016-03-31 | $21.75 | $42.81 | 1,600 | — | — |
| 2016-03-30 | $22.40 | $44.09 | 2,200 | — | — |
| 2016-03-29 | $21.77 | $42.85 | 1,500 | — | — |
| 2016-03-28 | $22.20 | $43.69 | 300 | — | — |
| 2016-03-24 | $22.20 | $43.69 | 300 | — | — |
| 2016-03-23 | $22.31 | $43.91 | 600 | — | — |
| 2016-03-22 | $22.03 | $43.36 | 600 | — | — |
| 2016-03-21 | $22.03 | $43.36 | 6,100 | — | — |
| 2016-03-18 | $22.71 | $44.70 | 600 | — | — |
| 2016-03-17 | $22.46 | $44.20 | 300 | — | — |
| 2016-03-16 | $22.51 | $44.30 | 200 | — | — |
| 2016-03-15 | $22.64 | $44.56 | 2,600 | — | — |
| 2016-03-14 | $23.00 | $45.27 | 800 | — | — |
| 2016-03-11 | $22.64 | $44.56 | 0 | — | — |
| 2016-03-10 | $22.64 | $44.56 | 1,100 | — | — |
| 2016-03-09 | $22.40 | $44.09 | 0 | — | — |
| 2016-03-08 | $22.40 | $44.09 | 0 | — | — |
| 2016-03-07 | $22.40 | $44.09 | 900 | — | — |
| 2016-03-04 | $22.75 | $44.77 | 700 | — | — |
| 2016-03-03 | $22.40 | $44.09 | 500 | — | — |
| 2016-03-02 | $22.51 | $44.30 | 1,900 | — | — |
| 2016-03-01 | $22.40 | $44.09 | 2,400 | — | — |
| 2016-02-29 | $22.52 | $44.32 | 900 | — | — |
| 2016-02-26 | $22.96 | $45.19 | 800 | — | — |
| 2016-02-25 | $23.45 | $46.15 | 200 | — | — |
| 2016-02-24 | $23.00 | $45.27 | 600 | — | — |
| 2016-02-23 | $23.39 | $46.03 | 300 | — | — |
| 2016-02-22 | $23.00 | $45.27 | 7,600 | — | — |
| 2016-02-19 | $23.28 | $45.82 | 3,000 | — | — |
| 2016-02-18 | $23.00 | $45.27 | 0 | — | — |
| 2016-02-17 | $23.00 | $45.27 | 0 | — | — |
| 2016-02-16 | $23.00 | $45.27 | 0 | — | — |
| 2016-02-12 | $23.00 | $45.27 | 400 | — | — |
| 2016-02-11 | $23.10 | $45.46 | 200 | — | — |
| 2016-02-10 | $23.97 | $47.18 | 18,700 | — | — |
| 2016-02-09 | $22.70 | $44.68 | 500 | — | — |
| 2016-02-08 | $22.63 | $44.54 | 200 | — | — |
| 2016-02-05 | $22.60 | $44.48 | 4,500 | — | — |
| 2016-02-04 | $22.63 | $44.54 | 800 | — | — |
| 2016-02-03 | $22.64 | $44.56 | 0 | — | — |
| 2016-02-02 | $22.64 | $44.56 | 2,000 | — | — |
| 2016-02-01 | $23.05 | $45.36 | 1,400 | — | — |
| 2016-01-29 | $23.23 | $45.72 | 900 | — | — |
| 2016-01-28 | $22.77 | $44.81 | 500 | — | — |
| 2016-01-27 | $22.77 | $44.81 | 700 | — | — |
| 2016-01-26 | $23.11 | $45.07 | 1,900 | — | — |
| 2016-01-25 | $23.67 | $46.16 | 1,300 | — | — |
| 2016-01-22 | $23.67 | $46.16 | 3,900 | — | — |
| 2016-01-21 | $23.60 | $46.02 | 0 | — | — |
| 2016-01-20 | $23.60 | $46.02 | 2,200 | — | — |
| 2016-01-19 | $24.00 | $46.80 | 700 | — | — |
| 2016-01-15 | $23.50 | $45.83 | 3,500 | — | — |
| 2016-01-14 | $24.24 | $47.27 | 0 | — | — |
| 2016-01-13 | $24.24 | $47.27 | 0 | — | — |
| 2016-01-12 | $24.24 | $47.27 | 200 | — | — |
| 2016-01-11 | $23.75 | $46.32 | 2,300 | — | — |
| 2016-01-08 | $23.83 | $46.47 | 600 | — | — |
| 2016-01-07 | $23.92 | $46.65 | 900 | — | — |
| 2016-01-06 | $24.39 | $47.57 | 2,600 | — | — |
| 2016-01-05 | $23.92 | $46.65 | 6,700 | — | — |
| 2016-01-04 | $24.55 | $47.88 | 0 | — | — |