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 | $24.69 | $25.72 | 28,943 | — | — |
| 2016-12-29 | $24.82 | $25.85 | 20,085 | — | — |
| 2016-12-28 | $25.08 | $26.12 | 17,922 | — | — |
| 2016-12-27 | $25.67 | $26.74 | 16,274 | — | — |
| 2016-12-23 | $25.83 | $26.91 | 20,909 | — | — |
| 2016-12-22 | $25.86 | $26.94 | 14,626 | — | — |
| 2016-12-21 | $25.80 | $26.87 | 100,734 | — | — |
| 2016-12-20 | $26.19 | $27.28 | 40,273 | — | — |
| 2016-12-19 | $26.62 | $27.73 | 35,741 | — | — |
| 2016-12-16 | $26.54 | $27.65 | 93,421 | — | — |
| 2016-12-15 | $25.97 | $27.05 | 33,475 | — | — |
| 2016-12-14 | $25.72 | $26.79 | 27,604 | — | — |
| 2016-12-13 | $26.42 | $27.52 | 24,205 | — | — |
| 2016-12-12 | $26.07 | $27.15 | 48,307 | — | — |
| 2016-12-09 | $26.99 | $28.11 | 35,638 | — | — |
| 2016-12-08 | $26.76 | $27.87 | 31,724 | — | — |
| 2016-12-07 | $26.36 | $27.46 | 33,475 | — | — |
| 2016-12-06 | $26.24 | $27.33 | 40,067 | — | — |
| 2016-12-05 | $26.14 | $27.22 | 32,342 | — | — |
| 2016-12-02 | $25.23 | $26.28 | 26,265 | — | — |
| 2016-12-01 | $25.50 | $26.56 | 26,883 | — | — |
| 2016-11-30 | $25.48 | $26.54 | 35,844 | — | — |
| 2016-11-29 | $25.52 | $26.59 | 22,866 | — | — |
| 2016-11-28 | $25.23 | $26.28 | 41,715 | — | — |
| 2016-11-25 | $26.88 | $28.00 | 17,304 | — | — |
| 2016-11-23 | $26.13 | $27.21 | 33,269 | — | — |
| 2016-11-22 | $25.86 | $26.94 | 36,874 | — | — |
| 2016-11-21 | $25.01 | $26.05 | 31,106 | — | — |
| 2016-11-18 | $25.33 | $26.38 | 31,518 | — | — |
| 2016-11-17 | $25.02 | $26.06 | 28,222 | — | — |
| 2016-11-16 | $24.91 | $25.95 | 36,153 | — | — |
| 2016-11-15 | $24.33 | $25.34 | 23,175 | — | — |
| 2016-11-14 | $24.18 | $25.19 | 69,422 | — | — |
| 2016-11-11 | $24.72 | $25.75 | 98,880 | — | — |
| 2016-11-10 | $23.28 | $24.25 | 50,882 | — | — |
| 2016-11-09 | $22.95 | $23.91 | 50,470 | — | — |
| 2016-11-08 | $21.25 | $22.14 | 16,171 | — | — |
| 2016-11-07 | $21.22 | $22.11 | 32,857 | — | — |
| 2016-11-04 | $20.67 | $21.53 | 29,355 | — | — |
| 2016-11-03 | $20.64 | $21.50 | 13,905 | — | — |
| 2016-11-02 | $20.62 | $21.48 | 35,741 | — | — |
| 2016-11-01 | $20.99 | $21.86 | 35,226 | — | — |
| 2016-10-31 | $21.69 | $22.59 | 27,707 | — | — |
| 2016-10-28 | $21.82 | $22.72 | 31,827 | — | — |
| 2016-10-27 | $21.88 | $22.79 | 26,265 | — | — |
| 2016-10-26 | $22.60 | $23.54 | 32,136 | — | — |
| 2016-10-25 | $22.93 | $23.89 | 17,922 | — | — |
| 2016-10-24 | $23.20 | $24.17 | 9,785 | — | — |
| 2016-10-21 | $22.88 | $23.84 | 8,961 | — | — |
| 2016-10-20 | $22.96 | $23.92 | 22,763 | — | — |
| 2016-10-19 | $23.54 | $24.52 | 20,600 | — | — |
| 2016-10-18 | $23.23 | $24.20 | 18,128 | — | — |
| 2016-10-17 | $23.28 | $24.25 | 15,965 | — | — |
| 2016-10-14 | $23.30 | $24.27 | 13,184 | — | — |
| 2016-10-13 | $23.24 | $24.21 | 31,415 | — | — |
| 2016-10-12 | $23.80 | $24.79 | 13,802 | — | — |
| 2016-10-11 | $23.39 | $24.36 | 21,012 | — | — |
| 2016-10-10 | $23.83 | $24.83 | 23,999 | — | — |
| 2016-10-07 | $23.64 | $24.62 | 21,527 | — | — |
| 2016-10-06 | $23.89 | $24.89 | 27,398 | — | — |
| 2016-10-05 | $23.82 | $24.81 | 39,140 | — | — |
| 2016-10-04 | $23.31 | $24.28 | 28,737 | — | — |
| 2016-10-03 | $23.49 | $24.46 | 26,162 | — | — |
| 2016-09-30 | $23.61 | $24.59 | 30,900 | — | — |
| 2016-09-29 | $23.24 | $24.21 | 9,476 | — | — |
| 2016-09-28 | $23.40 | $24.37 | 33,475 | — | — |
| 2016-09-27 | $23.47 | $24.44 | 28,943 | — | — |
| 2016-09-26 | $23.25 | $24.22 | 29,046 | — | — |
| 2016-09-23 | $24.03 | $25.03 | 29,870 | — | — |
| 2016-09-22 | $23.74 | $24.73 | 23,278 | — | — |
| 2016-09-21 | $22.80 | $23.74 | 30,900 | — | — |
| 2016-09-20 | $22.03 | $22.95 | 42,642 | — | — |
| 2016-09-19 | $22.47 | $23.40 | 23,793 | — | — |
| 2016-09-16 | $22.68 | $23.62 | 64,581 | — | — |
| 2016-09-15 | $21.94 | $22.85 | 28,016 | — | — |
| 2016-09-14 | $21.48 | $22.37 | 11,433 | — | — |
| 2016-09-13 | $21.59 | $22.49 | 36,771 | — | — |
| 2016-09-12 | $22.27 | $23.20 | 21,424 | — | — |
| 2016-09-09 | $21.92 | $22.83 | 26,780 | — | — |
| 2016-09-08 | $22.98 | $23.94 | 15,759 | — | — |
| 2016-09-07 | $23.36 | $24.33 | 30,797 | — | — |
| 2016-09-06 | $23.44 | $24.41 | 19,982 | — | — |
| 2016-09-02 | $23.52 | $24.50 | 23,896 | — | — |
| 2016-09-01 | $22.83 | $23.77 | 25,338 | — | — |
| 2016-08-31 | $23.05 | $24.01 | 42,436 | — | — |
| 2016-08-30 | $23.40 | $24.37 | 18,952 | — | — |
| 2016-08-29 | $23.09 | $24.05 | 11,845 | — | — |
| 2016-08-26 | $23.52 | $24.50 | 12,566 | — | — |
| 2016-08-25 | $24.01 | $25.01 | 12,154 | — | — |
| 2016-08-24 | $23.84 | $24.84 | 22,557 | — | — |
| 2016-08-23 | $24.17 | $25.17 | 28,428 | — | — |
| 2016-08-22 | $24.13 | $25.13 | 18,231 | — | — |
| 2016-08-19 | $24.31 | $25.32 | 28,119 | — | — |
| 2016-08-18 | $24.51 | $25.53 | 21,321 | — | — |
| 2016-08-17 | $24.08 | $25.08 | 28,634 | — | — |
| 2016-08-16 | $24.48 | $25.49 | 35,947 | — | — |
| 2016-08-15 | $24.67 | $25.70 | 32,548 | — | — |
| 2016-08-12 | $23.88 | $24.88 | 24,308 | — | — |
| 2016-08-11 | $24.00 | $25.00 | 27,501 | — | — |
| 2016-08-10 | $24.37 | $25.38 | 33,887 | — | — |
| 2016-08-09 | $25.44 | $26.49 | 39,346 | — | — |
| 2016-08-08 | $26.03 | $27.11 | 13,802 | — | — |
| 2016-08-05 | $25.89 | $26.97 | 25,235 | — | — |
| 2016-08-04 | $25.50 | $26.56 | 11,639 | — | — |
| 2016-08-03 | $25.72 | $26.79 | 28,325 | — | — |
| 2016-08-02 | $25.55 | $26.62 | 80,649 | — | — |
| 2016-08-01 | $25.64 | $26.71 | 77,971 | — | — |
| 2016-07-29 | $25.50 | $26.57 | 33,990 | — | — |
| 2016-07-28 | $25.49 | $26.55 | 40,788 | — | — |
| 2016-07-27 | $25.51 | $26.58 | 27,913 | — | — |
| 2016-07-26 | $25.03 | $26.07 | 23,484 | — | — |
| 2016-07-25 | $25.54 | $26.61 | 53,869 | — | — |
| 2016-07-22 | $25.87 | $26.95 | 59,843 | — | — |
| 2016-07-21 | $25.26 | $26.31 | 75,911 | — | — |
| 2016-07-20 | $25.29 | $26.34 | 107,841 | — | — |
| 2016-07-19 | $24.56 | $25.58 | 69,731 | — | — |
| 2016-07-18 | $24.66 | $25.69 | 31,209 | — | — |
| 2016-07-15 | $24.74 | $25.77 | 21,218 | — | — |
| 2016-07-14 | $24.52 | $25.54 | 21,115 | — | — |
| 2016-07-13 | $24.26 | $25.27 | 39,758 | — | — |
| 2016-07-12 | $24.63 | $25.66 | 79,001 | — | — |
| 2016-07-11 | $24.30 | $25.31 | 67,568 | — | — |
| 2016-07-08 | $24.26 | $25.27 | 42,436 | — | — |
| 2016-07-07 | $23.61 | $24.59 | 42,333 | — | — |
| 2016-07-06 | $23.37 | $24.34 | 9,991 | — | — |
| 2016-07-05 | $23.14 | $24.10 | 30,488 | — | — |
| 2016-07-01 | $23.40 | $24.37 | 24,514 | — | — |
| 2016-06-30 | $22.95 | $23.91 | 28,325 | — | — |
| 2016-06-29 | $22.64 | $23.58 | 25,853 | — | — |
| 2016-06-28 | $22.00 | $22.92 | 47,586 | — | — |
| 2016-06-27 | $20.73 | $21.59 | 42,024 | — | — |
| 2016-06-24 | $22.23 | $23.16 | 105,472 | — | — |
| 2016-06-23 | $22.99 | $23.95 | 32,136 | — | — |
| 2016-06-22 | $22.83 | $23.77 | 22,660 | — | — |
| 2016-06-21 | $22.79 | $23.73 | 21,321 | — | — |
| 2016-06-20 | $22.54 | $23.48 | 22,557 | — | — |
| 2016-06-17 | $22.66 | $23.60 | 48,101 | — | — |
| 2016-06-16 | $23.26 | $24.23 | 22,763 | — | — |
| 2016-06-15 | $23.02 | $23.98 | 22,042 | — | — |
| 2016-06-14 | $22.96 | $23.92 | 21,527 | — | — |
| 2016-06-13 | $23.01 | $23.97 | 24,617 | — | — |
| 2016-06-10 | $23.60 | $24.58 | 27,913 | — | — |
| 2016-06-09 | $23.54 | $24.52 | 27,604 | — | — |
| 2016-06-08 | $23.99 | $24.99 | 29,870 | — | — |
| 2016-06-07 | $23.79 | $24.78 | 70,349 | — | — |
| 2016-06-06 | $23.55 | $24.53 | 21,733 | — | — |
| 2016-06-03 | $23.10 | $24.06 | 35,020 | — | — |
| 2016-06-02 | $23.56 | $24.54 | 33,269 | — | — |
| 2016-06-01 | $23.09 | $24.05 | 54,281 | — | — |
| 2016-05-31 | $22.65 | $23.59 | 76,426 | — | — |
| 2016-05-27 | $21.74 | $22.64 | 30,900 | — | — |
| 2016-05-26 | $21.30 | $22.19 | 31,312 | — | — |
| 2016-05-25 | $20.62 | $21.48 | 31,106 | — | — |
| 2016-05-24 | $20.69 | $21.55 | 25,235 | — | — |
| 2016-05-23 | $19.59 | $20.41 | 16,480 | — | — |
| 2016-05-20 | $19.36 | $20.16 | 29,252 | — | — |
| 2016-05-19 | $19.05 | $19.84 | 23,896 | — | — |
| 2016-05-18 | $19.25 | $20.05 | 27,398 | — | — |
| 2016-05-17 | $18.96 | $19.75 | 37,904 | — | — |
| 2016-05-16 | $19.58 | $20.40 | 21,115 | — | — |
| 2016-05-13 | $19.37 | $20.17 | 18,643 | — | — |
| 2016-05-12 | $19.43 | $20.24 | 20,394 | — | — |
| 2016-05-11 | $19.56 | $20.38 | 31,209 | — | — |
| 2016-05-10 | $19.77 | $20.59 | 39,861 | — | — |
| 2016-05-09 | $20.38 | $21.23 | 19,158 | — | — |
| 2016-05-06 | $20.52 | $21.38 | 30,076 | — | — |
| 2016-05-05 | $20.74 | $21.60 | 25,956 | — | — |
| 2016-05-04 | $21.25 | $22.14 | 14,317 | — | — |
| 2016-05-03 | $21.51 | $22.41 | 30,694 | — | — |
| 2016-05-02 | $22.07 | $22.99 | 20,909 | — | — |
| 2016-04-29 | $21.86 | $22.77 | 30,179 | — | — |
| 2016-04-28 | $21.97 | $22.88 | 23,896 | — | — |
| 2016-04-27 | $22.40 | $23.33 | 26,883 | — | — |
| 2016-04-26 | $22.59 | $23.53 | 23,793 | — | — |
| 2016-04-25 | $21.79 | $22.69 | 28,119 | — | — |
| 2016-04-22 | $21.99 | $22.90 | 16,789 | — | — |
| 2016-04-21 | $21.54 | $22.44 | 16,480 | — | — |
| 2016-04-20 | $21.43 | $22.32 | 10,506 | — | — |
| 2016-04-19 | $21.40 | $22.29 | 19,776 | — | — |
| 2016-04-18 | $21.47 | $22.36 | 18,437 | — | — |
| 2016-04-15 | $21.70 | $22.60 | 24,102 | — | — |
| 2016-04-14 | $21.13 | $22.00 | 19,776 | — | — |
| 2016-04-13 | $20.84 | $21.71 | 42,745 | — | — |
| 2016-04-12 | $20.29 | $21.14 | 20,085 | — | — |
| 2016-04-11 | $19.96 | $20.79 | 25,853 | — | — |
| 2016-04-08 | $19.74 | $20.56 | 21,321 | — | — |
| 2016-04-07 | $19.20 | $20.00 | 41,509 | — | — |
| 2016-04-06 | $20.22 | $21.06 | 25,750 | — | — |
| 2016-04-05 | $19.83 | $20.65 | 25,338 | — | — |
| 2016-04-04 | $19.39 | $20.19 | 23,587 | — | — |
| 2016-04-01 | $19.74 | $20.56 | 14,111 | — | — |
| 2016-03-31 | $19.97 | $20.80 | 46,865 | — | — |
| 2016-03-30 | $20.18 | $21.02 | 39,243 | — | — |
| 2016-03-29 | $19.89 | $20.72 | 36,771 | — | — |
| 2016-03-28 | $19.18 | $19.98 | 31,209 | — | — |
| 2016-03-24 | $18.85 | $19.64 | 39,861 | — | — |
| 2016-03-23 | $19.40 | $20.20 | 30,385 | — | — |
| 2016-03-22 | $19.91 | $20.74 | 16,274 | — | — |
| 2016-03-21 | $19.83 | $20.65 | 14,626 | — | — |
| 2016-03-18 | $19.83 | $20.65 | 47,277 | — | — |
| 2016-03-17 | $19.68 | $20.50 | 25,441 | — | — |
| 2016-03-16 | $19.39 | $20.19 | 27,501 | — | — |
| 2016-03-15 | $19.09 | $19.88 | 19,673 | — | — |
| 2016-03-14 | $19.77 | $20.59 | 22,763 | — | — |
| 2016-03-11 | $19.67 | $20.49 | 26,265 | — | — |
| 2016-03-10 | $19.07 | $19.86 | 19,982 | — | — |
| 2016-03-09 | $19.23 | $20.03 | 23,793 | — | — |
| 2016-03-08 | $18.97 | $19.76 | 30,694 | — | — |
| 2016-03-07 | $19.13 | $19.92 | 31,003 | — | — |
| 2016-03-04 | $18.50 | $19.26 | 43,878 | — | — |
| 2016-03-03 | $17.94 | $18.69 | 30,694 | — | — |
| 2016-03-02 | $17.35 | $18.07 | 22,351 | — | — |
| 2016-03-01 | $17.39 | $18.11 | 19,467 | — | — |
| 2016-02-29 | $17.09 | $17.80 | 30,797 | — | — |
| 2016-02-26 | $17.02 | $17.73 | 31,621 | — | — |
| 2016-02-25 | $17.24 | $17.96 | 19,364 | — | — |
| 2016-02-24 | $17.31 | $18.03 | 20,806 | — | — |
| 2016-02-23 | $16.54 | $17.23 | 56,650 | — | — |
| 2016-02-22 | $17.22 | $17.94 | 27,501 | — | — |
| 2016-02-19 | $17.13 | $17.84 | 95,378 | — | — |
| 2016-02-18 | $16.55 | $17.24 | 55,414 | — | — |
| 2016-02-17 | $16.73 | $17.42 | 83,224 | — | — |
| 2016-02-16 | $17.20 | $17.92 | 55,002 | — | — |
| 2016-02-12 | $17.33 | $18.05 | 24,102 | — | — |
| 2016-02-11 | $17.15 | $17.86 | 57,783 | — | — |
| 2016-02-10 | $17.67 | $18.40 | 30,385 | — | — |
| 2016-02-09 | $17.57 | $18.30 | 28,428 | — | — |
| 2016-02-08 | $18.22 | $18.98 | 23,484 | — | — |
| 2016-02-05 | $18.26 | $19.02 | 59,946 | — | — |
| 2016-02-04 | $18.35 | $19.11 | 13,699 | — | — |
| 2016-02-03 | $18.19 | $18.95 | 24,102 | — | — |
| 2016-02-02 | $18.13 | $18.88 | 23,690 | — | — |
| 2016-02-01 | $18.90 | $19.69 | 33,475 | — | — |
| 2016-01-29 | $18.99 | $19.78 | 50,985 | — | — |
| 2016-01-28 | $18.45 | $19.21 | 29,355 | — | — |
| 2016-01-27 | $18.19 | $18.95 | 98,262 | — | — |
| 2016-01-26 | $18.68 | $19.46 | 26,883 | — | — |
| 2016-01-25 | $17.68 | $18.42 | 101,558 | — | — |
| 2016-01-22 | $19.24 | $20.04 | 49,543 | — | — |
| 2016-01-21 | $18.93 | $19.72 | 44,290 | — | — |
| 2016-01-20 | $18.28 | $19.04 | 46,144 | — | — |
| 2016-01-19 | $18.06 | $18.81 | 47,071 | — | — |
| 2016-01-15 | $17.87 | $18.62 | 56,135 | — | — |
| 2016-01-14 | $18.13 | $18.88 | 41,406 | — | — |
| 2016-01-13 | $17.46 | $18.18 | 54,796 | — | — |
| 2016-01-12 | $18.32 | $19.08 | 41,818 | — | — |
| 2016-01-11 | $18.72 | $19.50 | 55,723 | — | — |
| 2016-01-08 | $18.17 | $18.93 | 51,603 | — | — |
| 2016-01-07 | $18.16 | $18.91 | 78,280 | — | — |
| 2016-01-06 | $18.43 | $19.19 | 70,246 | — | — |
| 2016-01-05 | $19.23 | $20.03 | 39,449 | — | — |
| 2016-01-04 | $19.33 | $20.13 | 120,304 | — | — |