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
- 1999-05-04 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 | $27.14 | $28.74 | 210 | — | — |
| 2016-12-29 | $25.57 | $27.08 | 0 | — | — |
| 2016-12-28 | $25.57 | $27.08 | 0 | — | — |
| 2016-12-27 | $25.57 | $26.94 | 0 | — | — |
| 2016-12-23 | $25.57 | $26.94 | 0 | — | — |
| 2016-12-22 | $25.57 | $26.94 | 0 | — | — |
| 2016-12-21 | $25.57 | $26.94 | 0 | — | — |
| 2016-12-20 | $25.57 | $26.94 | 0 | — | — |
| 2016-12-19 | $25.57 | $26.94 | 315 | — | — |
| 2016-12-16 | $25.51 | $26.88 | 525 | — | — |
| 2016-12-15 | $24.86 | $26.19 | 0 | — | — |
| 2016-12-14 | $24.86 | $26.19 | 4,410 | — | — |
| 2016-12-13 | $25.72 | $27.10 | 0 | — | — |
| 2016-12-12 | $25.72 | $27.10 | 1,050 | — | — |
| 2016-12-09 | $25.33 | $26.69 | 105 | — | — |
| 2016-12-08 | $25.72 | $27.10 | 420 | — | — |
| 2016-12-07 | $25.72 | $27.10 | 0 | — | — |
| 2016-12-06 | $25.72 | $27.10 | 525 | — | — |
| 2016-12-05 | $25.71 | $27.09 | 525 | — | — |
| 2016-12-02 | $25.24 | $26.59 | 0 | — | — |
| 2016-12-01 | $25.24 | $26.59 | 210 | — | — |
| 2016-11-30 | $27.62 | $29.10 | 0 | — | — |
| 2016-11-29 | $27.62 | $29.10 | 0 | — | — |
| 2016-11-28 | $27.62 | $29.10 | 0 | — | — |
| 2016-11-25 | $27.62 | $29.10 | 0 | — | — |
| 2016-11-23 | $27.62 | $29.10 | 105 | — | — |
| 2016-11-22 | $27.60 | $29.08 | 0 | — | — |
| 2016-11-21 | $27.60 | $29.08 | 0 | — | — |
| 2016-11-18 | $27.60 | $29.08 | 210 | — | — |
| 2016-11-17 | $24.76 | $26.09 | 0 | — | — |
| 2016-11-16 | $24.76 | $26.09 | 210 | — | — |
| 2016-11-15 | $24.29 | $25.59 | 315 | — | — |
| 2016-11-14 | $24.29 | $25.59 | 525 | — | — |
| 2016-11-11 | $23.81 | $25.09 | 0 | — | — |
| 2016-11-10 | $23.81 | $25.09 | 1,575 | — | — |
| 2016-11-09 | $23.81 | $25.09 | 630 | — | — |
| 2016-11-08 | $23.38 | $24.64 | 0 | — | — |
| 2016-11-07 | $23.38 | $24.64 | 630 | — | — |
| 2016-11-04 | $23.34 | $24.60 | 6,300 | — | — |
| 2016-11-03 | $23.33 | $24.59 | 1,050 | — | — |
| 2016-11-02 | $23.81 | $25.09 | 0 | — | — |
| 2016-11-01 | $23.81 | $25.09 | 0 | — | — |
| 2016-10-31 | $23.81 | $25.09 | 0 | — | — |
| 2016-10-28 | $23.81 | $25.09 | 0 | — | — |
| 2016-10-27 | $23.81 | $25.09 | 0 | — | — |
| 2016-10-26 | $23.81 | $25.09 | 0 | — | — |
| 2016-10-25 | $23.81 | $25.09 | 0 | — | — |
| 2016-10-24 | $23.81 | $25.09 | 0 | — | — |
| 2016-10-21 | $23.81 | $25.09 | 0 | — | — |
| 2016-10-20 | $23.81 | $25.09 | 0 | — | — |
| 2016-10-19 | $23.81 | $25.09 | 0 | — | — |
| 2016-10-18 | $23.81 | $25.09 | 0 | — | — |
| 2016-10-17 | $23.81 | $25.09 | 0 | — | — |
| 2016-10-14 | $23.81 | $25.09 | 210 | — | — |
| 2016-10-13 | $23.81 | $25.09 | 0 | — | — |
| 2016-10-12 | $23.81 | $25.09 | 0 | — | — |
| 2016-10-11 | $23.81 | $25.09 | 0 | — | — |
| 2016-10-10 | $23.81 | $25.09 | 0 | — | — |
| 2016-10-07 | $23.81 | $25.09 | 0 | — | — |
| 2016-10-06 | $23.81 | $25.09 | 1,785 | — | — |
| 2016-10-05 | $23.81 | $25.09 | 210 | — | — |
| 2016-10-04 | $23.81 | $25.09 | 210 | — | — |
| 2016-10-03 | $23.99 | $25.28 | 0 | — | — |
| 2016-09-30 | $23.99 | $25.28 | 315 | — | — |
| 2016-09-29 | $23.52 | $24.79 | 0 | — | — |
| 2016-09-28 | $23.52 | $24.79 | 0 | — | — |
| 2016-09-27 | $23.52 | $24.66 | 0 | — | — |
| 2016-09-26 | $23.52 | $24.66 | 0 | — | — |
| 2016-09-23 | $23.52 | $24.66 | 0 | — | — |
| 2016-09-22 | $23.52 | $24.66 | 1,155 | — | — |
| 2016-09-21 | $23.57 | $24.71 | 945 | — | — |
| 2016-09-20 | $23.81 | $24.96 | 0 | — | — |
| 2016-09-19 | $23.81 | $24.96 | 105 | — | — |
| 2016-09-16 | $23.51 | $24.65 | 0 | — | — |
| 2016-09-15 | $23.51 | $24.65 | 0 | — | — |
| 2016-09-14 | $23.51 | $24.65 | 0 | — | — |
| 2016-09-13 | $23.51 | $24.65 | 0 | — | — |
| 2016-09-12 | $23.51 | $24.65 | 525 | — | — |
| 2016-09-09 | $23.82 | $24.97 | 0 | — | — |
| 2016-09-08 | $23.82 | $24.97 | 0 | — | — |
| 2016-09-07 | $23.82 | $24.97 | 0 | — | — |
| 2016-09-06 | $23.82 | $24.97 | 420 | — | — |
| 2016-09-02 | $23.81 | $24.96 | 0 | — | — |
| 2016-09-01 | $23.81 | $24.96 | 105 | — | — |
| 2016-08-31 | $23.81 | $24.96 | 0 | — | — |
| 2016-08-30 | $23.81 | $24.96 | 0 | — | — |
| 2016-08-29 | $23.81 | $24.96 | 0 | — | — |
| 2016-08-26 | $23.81 | $24.96 | 105 | — | — |
| 2016-08-25 | $22.91 | $24.02 | 0 | — | — |
| 2016-08-24 | $22.91 | $24.02 | 0 | — | — |
| 2016-08-23 | $22.91 | $24.02 | 0 | — | — |
| 2016-08-22 | $22.91 | $24.02 | 0 | — | — |
| 2016-08-19 | $22.91 | $24.02 | 0 | — | — |
| 2016-08-18 | $22.91 | $24.02 | 420 | — | — |
| 2016-08-17 | $22.91 | $24.02 | 210 | — | — |
| 2016-08-16 | $23.33 | $24.46 | 3,780 | — | — |
| 2016-08-15 | $23.81 | $24.96 | 0 | — | — |
| 2016-08-12 | $23.81 | $24.96 | 0 | — | — |
| 2016-08-11 | $23.81 | $24.96 | 315 | — | — |
| 2016-08-10 | $23.43 | $24.56 | 0 | — | — |
| 2016-08-09 | $23.43 | $24.56 | 0 | — | — |
| 2016-08-08 | $23.43 | $24.56 | 3,465 | — | — |
| 2016-08-05 | $23.33 | $24.46 | 315 | — | — |
| 2016-08-04 | $23.33 | $24.46 | 0 | — | — |
| 2016-08-03 | $23.33 | $24.46 | 0 | — | — |
| 2016-08-02 | $23.33 | $24.46 | 0 | — | — |
| 2016-08-01 | $23.33 | $24.46 | 0 | — | — |
| 2016-07-29 | $23.33 | $24.46 | 0 | — | — |
| 2016-07-28 | $23.33 | $24.46 | 0 | — | — |
| 2016-07-27 | $23.33 | $24.46 | 0 | — | — |
| 2016-07-26 | $23.33 | $24.46 | 0 | — | — |
| 2016-07-25 | $23.33 | $24.46 | 105 | — | — |
| 2016-07-22 | $23.33 | $24.46 | 11,865 | — | — |
| 2016-07-21 | $22.86 | $23.96 | 2,100 | — | — |
| 2016-07-20 | $22.57 | $23.66 | 4,830 | — | — |
| 2016-07-19 | $23.00 | $24.11 | 0 | — | — |
| 2016-07-18 | $23.00 | $24.11 | 945 | — | — |
| 2016-07-15 | $23.33 | $24.46 | 2,415 | — | — |
| 2016-07-14 | $22.95 | $24.06 | 105 | — | — |
| 2016-07-13 | $23.10 | $24.21 | 0 | — | — |
| 2016-07-12 | $23.10 | $24.21 | 0 | — | — |
| 2016-07-11 | $23.10 | $24.21 | 0 | — | — |
| 2016-07-08 | $23.10 | $24.21 | 630 | — | — |
| 2016-07-07 | $22.86 | $23.96 | 0 | — | — |
| 2016-07-06 | $22.86 | $23.96 | 840 | — | — |
| 2016-07-05 | $23.33 | $24.46 | 0 | — | — |
| 2016-07-01 | $23.33 | $24.46 | 0 | — | — |
| 2016-06-30 | $23.33 | $24.46 | 315 | — | — |
| 2016-06-29 | $22.96 | $24.07 | 0 | — | — |
| 2016-06-28 | $22.96 | $24.07 | 0 | — | — |
| 2016-06-27 | $22.96 | $23.94 | 525 | — | — |
| 2016-06-24 | $22.96 | $23.94 | 0 | — | — |
| 2016-06-23 | $22.96 | $23.94 | 0 | — | — |
| 2016-06-22 | $22.96 | $23.94 | 0 | — | — |
| 2016-06-21 | $22.96 | $23.94 | 0 | — | — |
| 2016-06-20 | $22.96 | $23.94 | 0 | — | — |
| 2016-06-17 | $22.96 | $23.94 | 0 | — | — |
| 2016-06-16 | $22.96 | $23.94 | 1,260 | — | — |
| 2016-06-15 | $22.96 | $23.94 | 0 | — | — |
| 2016-06-14 | $22.96 | $23.94 | 630 | — | — |
| 2016-06-13 | $22.95 | $23.93 | 0 | — | — |
| 2016-06-10 | $22.95 | $23.93 | 0 | — | — |
| 2016-06-09 | $22.95 | $23.93 | 0 | — | — |
| 2016-06-08 | $22.95 | $23.93 | 105 | — | — |
| 2016-06-07 | $23.33 | $24.32 | 0 | — | — |
| 2016-06-06 | $23.33 | $24.32 | 525 | — | — |
| 2016-06-03 | $23.33 | $24.32 | 315 | — | — |
| 2016-06-02 | $23.33 | $24.32 | 1,155 | — | — |
| 2016-06-01 | $23.33 | $24.32 | 0 | — | — |
| 2016-05-31 | $23.33 | $24.32 | 735 | — | — |
| 2016-05-27 | $22.86 | $23.83 | 525 | — | — |
| 2016-05-26 | $22.87 | $23.84 | 105 | — | — |
| 2016-05-25 | $22.87 | $23.84 | 105 | — | — |
| 2016-05-24 | $22.86 | $23.83 | 525 | — | — |
| 2016-05-23 | $22.86 | $23.83 | 315 | — | — |
| 2016-05-20 | $22.38 | $23.33 | 0 | — | — |
| 2016-05-19 | $22.38 | $23.33 | 315 | — | — |
| 2016-05-18 | $22.34 | $23.29 | 315 | — | — |
| 2016-05-17 | $22.86 | $23.83 | 1,470 | — | — |
| 2016-05-16 | $22.29 | $23.23 | 0 | — | — |
| 2016-05-13 | $22.29 | $23.23 | 0 | — | — |
| 2016-05-12 | $22.29 | $23.23 | 0 | — | — |
| 2016-05-11 | $22.29 | $23.23 | 0 | — | — |
| 2016-05-10 | $22.29 | $23.23 | 945 | — | — |
| 2016-05-09 | $22.78 | $23.75 | 0 | — | — |
| 2016-05-06 | $22.78 | $23.75 | 0 | — | — |
| 2016-05-05 | $22.78 | $23.75 | 210 | — | — |
| 2016-05-04 | $22.76 | $23.73 | 0 | — | — |
| 2016-05-03 | $22.76 | $23.73 | 0 | — | — |
| 2016-05-02 | $22.76 | $23.73 | 0 | — | — |
| 2016-04-29 | $22.76 | $23.73 | 105 | — | — |
| 2016-04-28 | $22.86 | $23.83 | 0 | — | — |
| 2016-04-27 | $22.86 | $23.83 | 0 | — | — |
| 2016-04-26 | $22.86 | $23.83 | 0 | — | — |
| 2016-04-25 | $22.86 | $23.83 | 105 | — | — |
| 2016-04-22 | $22.62 | $23.58 | 0 | — | — |
| 2016-04-21 | $22.62 | $23.58 | 0 | — | — |
| 2016-04-20 | $22.62 | $23.58 | 0 | — | — |
| 2016-04-19 | $22.62 | $23.58 | 210 | — | — |
| 2016-04-18 | $22.14 | $23.08 | 105 | — | — |
| 2016-04-15 | $22.38 | $23.33 | 0 | — | — |
| 2016-04-14 | $22.38 | $23.33 | 105 | — | — |
| 2016-04-13 | $22.62 | $23.58 | 315 | — | — |
| 2016-04-12 | $22.11 | $23.05 | 210 | — | — |
| 2016-04-11 | $22.86 | $23.83 | 0 | — | — |
| 2016-04-08 | $22.86 | $23.83 | 0 | — | — |
| 2016-04-07 | $22.86 | $23.83 | 0 | — | — |
| 2016-04-06 | $22.86 | $23.83 | 210 | — | — |
| 2016-04-05 | $22.00 | $22.93 | 210 | — | — |
| 2016-04-04 | $22.00 | $22.93 | 735 | — | — |
| 2016-04-01 | $22.14 | $23.08 | 0 | — | — |
| 2016-03-31 | $22.14 | $23.08 | 525 | — | — |
| 2016-03-30 | $21.95 | $22.89 | 0 | — | — |
| 2016-03-29 | $21.95 | $22.89 | 0 | — | — |
| 2016-03-28 | $21.95 | $22.79 | 0 | — | — |
| 2016-03-24 | $21.95 | $22.79 | 0 | — | — |
| 2016-03-23 | $21.95 | $22.79 | 105 | — | — |
| 2016-03-22 | $21.95 | $22.79 | 0 | — | — |
| 2016-03-21 | $21.95 | $22.79 | 0 | — | — |
| 2016-03-18 | $21.95 | $22.79 | 3,465 | — | — |
| 2016-03-17 | $22.38 | $23.23 | 0 | — | — |
| 2016-03-16 | $22.38 | $23.23 | 210 | — | — |
| 2016-03-15 | $22.19 | $23.03 | 0 | — | — |
| 2016-03-14 | $22.19 | $23.03 | 0 | — | — |
| 2016-03-11 | $22.19 | $23.03 | 0 | — | — |
| 2016-03-10 | $22.19 | $23.03 | 105 | — | — |
| 2016-03-09 | $22.38 | $23.23 | 0 | — | — |
| 2016-03-08 | $22.38 | $23.23 | 105 | — | — |
| 2016-03-07 | $21.95 | $22.79 | 0 | — | — |
| 2016-03-04 | $21.95 | $22.79 | 0 | — | — |
| 2016-03-03 | $21.95 | $22.79 | 735 | — | — |
| 2016-03-02 | $22.14 | $22.98 | 0 | — | — |
| 2016-03-01 | $22.14 | $22.98 | 2,520 | — | — |
| 2016-02-29 | $22.00 | $22.84 | 0 | — | — |
| 2016-02-26 | $22.00 | $22.84 | 0 | — | — |
| 2016-02-25 | $22.00 | $22.84 | 105 | — | — |
| 2016-02-24 | $22.14 | $22.98 | 735 | — | — |
| 2016-02-23 | $22.10 | $22.93 | 0 | — | — |
| 2016-02-22 | $22.10 | $22.93 | 525 | — | — |
| 2016-02-19 | $22.05 | $22.88 | 0 | — | — |
| 2016-02-18 | $22.05 | $22.88 | 0 | — | — |
| 2016-02-17 | $22.05 | $22.88 | 315 | — | — |
| 2016-02-16 | $21.86 | $22.69 | 315 | — | — |
| 2016-02-12 | $21.86 | $22.69 | 1,155 | — | — |
| 2016-02-11 | $21.86 | $22.69 | 630 | — | — |
| 2016-02-10 | $22.05 | $22.88 | 0 | — | — |
| 2016-02-09 | $22.05 | $22.88 | 630 | — | — |
| 2016-02-08 | $21.95 | $22.79 | 0 | — | — |
| 2016-02-05 | $21.95 | $22.79 | 630 | — | — |
| 2016-02-04 | $21.95 | $22.79 | 5,880 | — | — |
| 2016-02-03 | $21.95 | $22.79 | 945 | — | — |
| 2016-02-02 | $22.13 | $22.97 | 5,775 | — | — |
| 2016-02-01 | $22.10 | $22.93 | 1,995 | — | — |
| 2016-01-29 | $21.95 | $22.79 | 3,780 | — | — |
| 2016-01-28 | $21.90 | $22.74 | 315 | — | — |
| 2016-01-27 | $21.90 | $22.74 | 3,255 | — | — |
| 2016-01-26 | $21.90 | $22.74 | 105 | — | — |
| 2016-01-25 | $22.05 | $22.88 | 315 | — | — |
| 2016-01-22 | $21.90 | $22.74 | 16,800 | — | — |
| 2016-01-21 | $21.86 | $22.69 | 2,520 | — | — |
| 2016-01-20 | $22.57 | $23.43 | 1,785 | — | — |
| 2016-01-19 | $22.71 | $23.58 | 56,700 | — | — |
| 2016-01-15 | $23.09 | $23.96 | 420 | — | — |
| 2016-01-14 | $22.97 | $23.84 | 420 | — | — |
| 2016-01-13 | $22.90 | $23.77 | 0 | — | — |
| 2016-01-12 | $22.90 | $23.77 | 0 | — | — |
| 2016-01-11 | $22.90 | $23.77 | 0 | — | — |
| 2016-01-08 | $22.90 | $23.77 | 0 | — | — |
| 2016-01-07 | $22.90 | $23.77 | 735 | — | — |
| 2016-01-06 | $22.90 | $23.77 | 630 | — | — |
| 2016-01-05 | $22.90 | $23.77 | 0 | — | — |
| 2016-01-04 | $22.90 | $23.77 | 0 | — | — |