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
- 2001-07-26 to 2026-08-27
- 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 |
|---|---|---|---|
| 2016-12-30 | $20.94 | $21.66 | 0 |
| 2016-12-29 | $20.94 | $21.66 | 0 |
| 2016-12-28 | $20.94 | $21.66 | 0 |
| 2016-12-27 | $20.94 | $21.66 | 0 |
| 2016-12-23 | $20.94 | $21.66 | 0 |
| 2016-12-22 | $20.94 | $21.66 | 200 |
| 2016-12-21 | $20.94 | $21.66 | 300,900 |
| 2016-12-20 | $21.20 | $21.93 | 3,400 |
| 2016-12-19 | $21.06 | $21.78 | 42,500 |
| 2016-12-16 | $21.06 | $21.78 | 0 |
| 2016-12-15 | $21.06 | $21.78 | 400 |
| 2016-12-14 | $21.22 | $21.95 | 0 |
| 2016-12-13 | $21.22 | $21.95 | 0 |
| 2016-12-12 | $21.22 | $21.95 | 800,200 |
| 2016-12-09 | $21.00 | $21.72 | 0 |
| 2016-12-08 | $21.00 | $21.72 | 60,000 |
| 2016-12-07 | $21.00 | $21.72 | 410,000 |
| 2016-12-06 | $20.80 | $21.51 | 13,200 |
| 2016-12-05 | $20.26 | $20.96 | 50,000 |
| 2016-12-02 | $20.26 | $20.96 | 0 |
| 2016-12-01 | $20.26 | $20.96 | 0 |
| 2016-11-30 | $20.26 | $20.96 | 2,100 |
| 2016-11-29 | $20.56 | $21.27 | 4,400 |
| 2016-11-28 | $20.56 | $21.27 | 50,000 |
| 2016-11-25 | $20.56 | $21.27 | 0 |
| 2016-11-23 | $20.56 | $21.27 | 300,000 |
| 2016-11-22 | $21.00 | $21.72 | 0 |
| 2016-11-21 | $21.00 | $21.72 | 0 |
| 2016-11-18 | $21.00 | $21.72 | 0 |
| 2016-11-17 | $21.00 | $21.72 | 0 |
| 2016-11-16 | $21.00 | $21.72 | 0 |
| 2016-11-15 | $21.00 | $21.72 | 3,000 |
| 2016-11-14 | $20.98 | $21.70 | 500 |
| 2016-11-11 | $21.12 | $21.84 | 25,000 |
| 2016-11-10 | $21.12 | $21.84 | 200,000 |
| 2016-11-09 | $20.18 | $20.87 | 200,000 |
| 2016-11-08 | $20.18 | $20.87 | 0 |
| 2016-11-07 | $20.18 | $20.87 | 0 |
| 2016-11-04 | $20.18 | $20.87 | 18,200 |
| 2016-11-03 | $20.31 | $21.01 | 0 |
| 2016-11-02 | $20.31 | $21.01 | 6,100 |
| 2016-11-01 | $20.61 | $21.32 | 0 |
| 2016-10-31 | $20.61 | $21.32 | 0 |
| 2016-10-28 | $20.61 | $21.32 | 170,800 |
| 2016-10-27 | $22.07 | $22.83 | 0 |
| 2016-10-26 | $22.07 | $22.83 | 0 |
| 2016-10-25 | $22.07 | $22.83 | 0 |
| 2016-10-24 | $22.07 | $22.83 | 400 |
| 2016-10-21 | $22.29 | $23.05 | 200,000 |
| 2016-10-20 | $22.37 | $23.14 | 200,000 |
| 2016-10-19 | $22.48 | $23.25 | 400,000 |
| 2016-10-18 | $22.21 | $22.97 | 0 |
| 2016-10-17 | $22.21 | $22.97 | 0 |
| 2016-10-14 | $22.21 | $22.97 | 0 |
| 2016-10-13 | $22.21 | $22.97 | 201,100 |
| 2016-10-12 | $22.27 | $23.03 | 0 |
| 2016-10-11 | $22.27 | $23.03 | 415,700 |
| 2016-10-10 | $22.65 | $23.43 | 2,700 |
| 2016-10-07 | $22.65 | $23.43 | 0 |
| 2016-10-06 | $22.65 | $23.43 | 91,100 |
| 2016-10-05 | $22.49 | $23.26 | 1,400 |
| 2016-10-04 | $22.76 | $23.54 | 0 |
| 2016-10-03 | $22.76 | $23.54 | 700 |
| 2016-09-30 | $22.35 | $23.12 | 0 |
| 2016-09-29 | $22.35 | $23.12 | 2,800 |
| 2016-09-28 | $22.35 | $23.12 | 500 |
| 2016-09-27 | $22.51 | $23.28 | 100,500 |
| 2016-09-26 | $22.64 | $23.42 | 0 |
| 2016-09-23 | $22.64 | $23.42 | 150,900 |
| 2016-09-22 | $22.67 | $23.45 | 103,000 |
| 2016-09-21 | $22.00 | $22.76 | 0 |
| 2016-09-20 | $22.00 | $22.76 | 0 |
| 2016-09-19 | $22.00 | $22.76 | 0 |
| 2016-09-16 | $22.00 | $22.76 | 50,000 |
| 2016-09-15 | $22.20 | $22.96 | 0 |
| 2016-09-14 | $22.20 | $22.96 | 100,000 |
| 2016-09-13 | $21.93 | $22.68 | 8,400 |
| 2016-09-12 | $21.93 | $22.68 | 1,400 |
| 2016-09-09 | $22.47 | $23.24 | 1,800 |
| 2016-09-08 | $22.70 | $23.48 | 100,000 |
| 2016-09-07 | $22.02 | $22.78 | 0 |
| 2016-09-06 | $22.02 | $22.78 | 0 |
| 2016-09-02 | $22.02 | $22.78 | 116,100 |
| 2016-09-01 | $22.02 | $22.78 | 2,800 |
| 2016-08-31 | $21.82 | $22.57 | 2,500 |
| 2016-08-30 | $21.82 | $22.57 | 60,000 |
| 2016-08-29 | $21.82 | $22.57 | 29,400 |
| 2016-08-26 | $21.82 | $22.57 | 0 |
| 2016-08-25 | $21.82 | $22.57 | 0 |
| 2016-08-24 | $21.82 | $22.57 | 400 |
| 2016-08-23 | $21.92 | $22.67 | 1,000 |
| 2016-08-22 | $22.17 | $22.93 | 0 |
| 2016-08-19 | $22.17 | $22.93 | 0 |
| 2016-08-18 | $22.17 | $22.93 | 3,900 |
| 2016-08-17 | $21.85 | $22.60 | 100 |
| 2016-08-16 | $21.91 | $22.66 | 50,200 |
| 2016-08-15 | $22.32 | $23.09 | 0 |
| 2016-08-12 | $22.32 | $23.09 | 102,000 |
| 2016-08-11 | $22.09 | $22.85 | 252,100 |
| 2016-08-10 | $21.94 | $22.69 | 250,000 |
| 2016-08-09 | $21.32 | $22.05 | 0 |
| 2016-08-08 | $21.32 | $22.05 | 0 |
| 2016-08-05 | $21.32 | $22.05 | 0 |
| 2016-08-04 | $21.32 | $22.05 | 0 |
| 2016-08-03 | $21.32 | $22.05 | 0 |
| 2016-08-02 | $21.32 | $22.05 | 0 |
| 2016-08-01 | $21.32 | $22.05 | 0 |
| 2016-07-29 | $21.32 | $22.05 | 60,000 |
| 2016-07-28 | $20.80 | $21.51 | 0 |
| 2016-07-27 | $20.80 | $21.51 | 100 |
| 2016-07-26 | $20.75 | $21.46 | 2,000 |
| 2016-07-25 | $20.02 | $20.71 | 0 |
| 2016-07-22 | $20.02 | $20.71 | 35,100 |
| 2016-07-21 | $20.02 | $20.71 | 0 |
| 2016-07-20 | $20.02 | $20.71 | 0 |
| 2016-07-19 | $20.02 | $20.71 | 200 |
| 2016-07-18 | $20.03 | $20.72 | 0 |
| 2016-07-15 | $20.03 | $20.72 | 100 |
| 2016-07-14 | $19.39 | $20.06 | 13,200 |
| 2016-07-13 | $19.39 | $20.06 | 0 |
| 2016-07-12 | $19.39 | $20.06 | 0 |
| 2016-07-11 | $19.39 | $20.06 | 80,000 |
| 2016-07-08 | $19.94 | $20.62 | 0 |
| 2016-07-07 | $19.94 | $20.62 | 0 |
| 2016-07-06 | $19.94 | $20.62 | 1,600 |
| 2016-07-05 | $19.94 | $20.62 | 0 |
| 2016-07-01 | $19.94 | $20.62 | 400,000 |
| 2016-06-30 | $19.18 | $19.84 | 0 |
| 2016-06-29 | $19.18 | $19.84 | 0 |
| 2016-06-28 | $19.18 | $19.84 | 1,400 |
| 2016-06-27 | $19.09 | $19.75 | 1,900 |
| 2016-06-24 | $21.07 | $21.79 | 0 |
| 2016-06-23 | $21.07 | $21.79 | 0 |
| 2016-06-22 | $21.07 | $21.79 | 0 |
| 2016-06-21 | $21.07 | $21.79 | 600 |
| 2016-06-20 | $20.47 | $21.17 | 0 |
| 2016-06-17 | $20.47 | $21.17 | 0 |
| 2016-06-16 | $20.47 | $21.17 | 0 |
| 2016-06-15 | $20.47 | $21.17 | 68,900 |
| 2016-06-14 | $20.06 | $20.75 | 600 |
| 2016-06-13 | $20.36 | $21.06 | 269,000 |
| 2016-06-10 | $21.24 | $21.97 | 0 |
| 2016-06-09 | $21.24 | $21.97 | 0 |
| 2016-06-08 | $21.24 | $21.97 | 0 |
| 2016-06-07 | $21.24 | $21.97 | 0 |
| 2016-06-06 | $21.24 | $21.97 | 250,000 |
| 2016-06-03 | $20.72 | $21.43 | 700 |
| 2016-06-02 | $20.67 | $21.38 | 800 |
| 2016-06-01 | $20.56 | $21.27 | 0 |
| 2016-05-31 | $20.56 | $21.27 | 0 |
| 2016-05-27 | $20.56 | $21.27 | 0 |
| 2016-05-26 | $20.56 | $21.27 | 0 |
| 2016-05-25 | $20.56 | $21.27 | 0 |
| 2016-05-24 | $20.56 | $21.27 | 0 |
| 2016-05-23 | $20.56 | $21.27 | 100,000 |
| 2016-05-20 | $20.15 | $20.84 | 0 |
| 2016-05-19 | $20.15 | $20.84 | 1,100 |
| 2016-05-18 | $20.69 | $21.40 | 0 |
| 2016-05-17 | $20.69 | $21.40 | 0 |
| 2016-05-16 | $20.69 | $21.40 | 0 |
| 2016-05-13 | $20.69 | $21.40 | 0 |
| 2016-05-12 | $20.69 | $21.40 | 0 |
| 2016-05-11 | $20.69 | $21.40 | 0 |
| 2016-05-10 | $20.69 | $21.40 | 272,300 |
| 2016-05-09 | $20.48 | $21.18 | 760,000 |
| 2016-05-06 | $21.13 | $21.86 | 0 |
| 2016-05-05 | $21.13 | $21.86 | 0 |
| 2016-05-04 | $21.13 | $21.86 | 100 |
| 2016-05-03 | $20.86 | $21.58 | 14,500 |
| 2016-05-02 | $21.25 | $21.98 | 150,300 |
| 2016-04-29 | $21.18 | $21.91 | 171,600 |
| 2016-04-28 | $21.11 | $21.83 | 50,000 |
| 2016-04-27 | $21.24 | $21.97 | 100,200 |
| 2016-04-26 | $20.96 | $21.68 | 151,700 |
| 2016-04-25 | $20.69 | $21.40 | 0 |
| 2016-04-22 | $20.69 | $21.40 | 0 |
| 2016-04-21 | $20.69 | $21.40 | 75,000 |
| 2016-04-20 | $21.17 | $21.90 | 227,400 |
| 2016-04-19 | $20.14 | $20.83 | 4,600 |
| 2016-04-18 | $19.79 | $20.47 | 200 |
| 2016-04-15 | $19.70 | $20.38 | 0 |
| 2016-04-14 | $19.70 | $20.38 | 0 |
| 2016-04-13 | $19.70 | $20.38 | 0 |
| 2016-04-12 | $19.70 | $20.38 | 400,000 |
| 2016-04-11 | $19.57 | $20.24 | 100,000 |
| 2016-04-08 | $19.26 | $19.92 | 56,000 |
| 2016-04-07 | $19.24 | $19.90 | 0 |
| 2016-04-06 | $19.24 | $19.90 | 175,000 |
| 2016-04-05 | $19.35 | $20.01 | 0 |
| 2016-04-04 | $19.35 | $20.01 | 1,700 |
| 2016-04-01 | $19.39 | $20.06 | 0 |
| 2016-03-31 | $19.39 | $20.06 | 103,800 |
| 2016-03-30 | $19.43 | $20.10 | 300 |
| 2016-03-29 | $18.99 | $19.64 | 0 |
| 2016-03-28 | $18.99 | $19.64 | 0 |
| 2016-03-24 | $18.99 | $19.64 | 25,300 |
| 2016-03-23 | $18.99 | $19.64 | 100 |
| 2016-03-22 | $19.25 | $19.91 | 0 |
| 2016-03-21 | $19.25 | $19.91 | 270,000 |
| 2016-03-18 | $18.21 | $18.83 | 0 |
| 2016-03-17 | $18.21 | $18.83 | 0 |
| 2016-03-16 | $18.21 | $18.83 | 0 |
| 2016-03-15 | $18.21 | $18.83 | 0 |
| 2016-03-14 | $18.21 | $18.83 | 0 |
| 2016-03-11 | $18.21 | $18.83 | 0 |
| 2016-03-10 | $18.21 | $18.83 | 100,800 |
| 2016-03-09 | $18.05 | $18.67 | 2,400 |
| 2016-03-08 | $18.15 | $18.77 | 0 |
| 2016-03-07 | $18.15 | $18.77 | 900 |
| 2016-03-04 | $17.88 | $18.49 | 0 |
| 2016-03-03 | $17.88 | $18.49 | 0 |
| 2016-03-02 | $17.88 | $18.49 | 51,600 |
| 2016-03-01 | $17.79 | $18.40 | 0 |
| 2016-02-29 | $17.79 | $18.40 | 50,000 |
| 2016-02-26 | $17.79 | $18.40 | 400 |
| 2016-02-25 | $17.71 | $18.32 | 0 |
| 2016-02-24 | $17.71 | $18.32 | 0 |
| 2016-02-23 | $17.71 | $18.32 | 0 |
| 2016-02-22 | $17.71 | $18.32 | 1,400 |
| 2016-02-19 | $17.64 | $18.25 | 2,700 |
| 2016-02-18 | $17.77 | $18.38 | 700 |
| 2016-02-17 | $16.93 | $17.51 | 0 |
| 2016-02-16 | $16.93 | $17.51 | 0 |
| 2016-02-12 | $16.93 | $17.51 | 0 |
| 2016-02-11 | $16.93 | $17.51 | 0 |
| 2016-02-10 | $16.93 | $17.51 | 0 |
| 2016-02-09 | $16.93 | $17.51 | 300,000 |
| 2016-02-08 | $17.16 | $17.75 | 0 |
| 2016-02-05 | $17.16 | $17.75 | 0 |
| 2016-02-04 | $17.16 | $17.75 | 0 |
| 2016-02-03 | $17.16 | $17.75 | 500,000 |
| 2016-02-02 | $16.85 | $17.43 | 1,452,900 |
| 2016-02-01 | $17.02 | $17.60 | 400 |
| 2016-01-29 | $16.74 | $17.31 | 0 |
| 2016-01-28 | $16.74 | $17.31 | 16,900 |
| 2016-01-27 | $16.45 | $17.01 | 0 |
| 2016-01-26 | $16.45 | $17.01 | 0 |
| 2016-01-25 | $16.45 | $17.01 | 400,000 |
| 2016-01-22 | $15.94 | $16.49 | 0 |
| 2016-01-21 | $15.94 | $16.49 | 1,100 |
| 2016-01-20 | $16.34 | $16.90 | 0 |
| 2016-01-19 | $16.34 | $16.90 | 265,400 |
| 2016-01-15 | $16.26 | $16.82 | 82,000 |
| 2016-01-14 | $16.65 | $17.22 | 96,900 |
| 2016-01-13 | $16.59 | $17.16 | 700 |
| 2016-01-12 | $16.32 | $16.88 | 0 |
| 2016-01-11 | $16.32 | $16.88 | 0 |
| 2016-01-08 | $16.32 | $16.88 | 166,900 |
| 2016-01-07 | $17.80 | $18.41 | 0 |
| 2016-01-06 | $17.80 | $18.41 | 0 |
| 2016-01-05 | $17.80 | $18.41 | 0 |
| 2016-01-04 | $17.80 | $18.41 | 34,300 |