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
- 1989-05-09 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 | $23.31 | $45.55 | 113,486 |
| 2016-12-29 | $23.32 | $45.58 | 96,082 |
| 2016-12-28 | $23.12 | $45.18 | 31,790 |
| 2016-12-27 | $23.27 | $45.47 | 39,694 |
| 2016-12-23 | $23.21 | $45.36 | 69,708 |
| 2016-12-22 | $23.11 | $45.16 | 83,561 |
| 2016-12-21 | $22.97 | $44.89 | 1,140,103 |
| 2016-12-20 | $23.05 | $45.05 | 225,818 |
| 2016-12-19 | $23.29 | $45.51 | 128,849 |
| 2016-12-16 | $23.36 | $45.64 | 141,814 |
| 2016-12-15 | $23.15 | $45.25 | 222,178 |
| 2016-12-14 | $23.28 | $45.49 | 163,570 |
| 2016-12-13 | $23.85 | $46.61 | 148,385 |
| 2016-12-12 | $23.83 | $46.57 | 41,026 |
| 2016-12-09 | $23.84 | $46.59 | 109,846 |
| 2016-12-08 | $23.54 | $45.99 | 115,440 |
| 2016-12-07 | $23.96 | $46.83 | 74,148 |
| 2016-12-06 | $23.18 | $45.29 | 58,697 |
| 2016-12-05 | $23.22 | $45.38 | 111,710 |
| 2016-12-02 | $22.98 | $44.92 | 84,005 |
| 2016-12-01 | $23.25 | $45.44 | 62,870 |
| 2016-11-30 | $23.29 | $45.51 | 83,827 |
| 2016-11-29 | $23.40 | $45.73 | 71,129 |
| 2016-11-28 | $23.11 | $45.16 | 111,000 |
| 2016-11-25 | $23.49 | $45.91 | 26,196 |
| 2016-11-23 | $23.12 | $45.18 | 37,030 |
| 2016-11-22 | $23.39 | $45.71 | 38,095 |
| 2016-11-21 | $23.05 | $45.05 | 52,925 |
| 2016-11-18 | $22.92 | $44.78 | 79,565 |
| 2016-11-17 | $23.05 | $45.05 | 119,170 |
| 2016-11-16 | $23.11 | $45.16 | 45,022 |
| 2016-11-15 | $23.57 | $46.06 | 75,480 |
| 2016-11-14 | $23.60 | $46.13 | 82,850 |
| 2016-11-11 | $23.87 | $46.65 | 18,026 |
| 2016-11-10 | $24.28 | $47.45 | 35,698 |
| 2016-11-09 | $24.25 | $47.38 | 19,536 |
| 2016-11-08 | $24.17 | $47.23 | 26,462 |
| 2016-11-07 | $23.87 | $46.65 | 30,547 |
| 2016-11-04 | $23.93 | $46.76 | 19,625 |
| 2016-11-03 | $23.78 | $46.48 | 30,370 |
| 2016-11-02 | $24.04 | $46.98 | 28,150 |
| 2016-11-01 | $24.01 | $46.92 | 32,501 |
| 2016-10-31 | $24.20 | $47.29 | 112,687 |
| 2016-10-28 | $24.14 | $47.18 | 46,442 |
| 2016-10-27 | $24.05 | $47.01 | 48,041 |
| 2016-10-26 | $24.10 | $46.79 | 21,667 |
| 2016-10-25 | $24.44 | $47.45 | 32,945 |
| 2016-10-24 | $24.77 | $48.11 | 45,732 |
| 2016-10-21 | $24.65 | $47.87 | 62,959 |
| 2016-10-20 | $24.52 | $47.60 | 128,050 |
| 2016-10-19 | $24.85 | $48.26 | 38,450 |
| 2016-10-18 | $25.63 | $49.77 | 32,590 |
| 2016-10-17 | $25.51 | $49.53 | 22,999 |
| 2016-10-14 | $25.34 | $49.20 | 23,621 |
| 2016-10-13 | $25.26 | $49.05 | 19,802 |
| 2016-10-12 | $25.08 | $48.70 | 14,918 |
| 2016-10-11 | $25.23 | $48.98 | 15,274 |
| 2016-10-10 | $25.42 | $49.35 | 25,663 |
| 2016-10-07 | $25.50 | $49.51 | 32,767 |
| 2016-10-06 | $26.16 | $50.80 | 66,156 |
| 2016-10-05 | $25.90 | $50.29 | 46,265 |
| 2016-10-04 | $25.59 | $49.68 | 18,737 |
| 2016-10-03 | $25.44 | $49.40 | 38,362 |
| 2016-09-30 | $25.44 | $49.40 | 30,814 |
| 2016-09-29 | $25.33 | $49.18 | 32,146 |
| 2016-09-28 | $25.95 | $50.38 | 37,385 |
| 2016-09-27 | $25.44 | $49.40 | 26,374 |
| 2016-09-26 | $25.59 | $49.68 | 22,644 |
| 2016-09-23 | $25.96 | $50.40 | 33,211 |
| 2016-09-22 | $25.89 | $50.27 | 42,358 |
| 2016-09-21 | $25.66 | $49.83 | 23,710 |
| 2016-09-20 | $25.26 | $49.05 | 20,335 |
| 2016-09-19 | $25.18 | $48.89 | 30,991 |
| 2016-09-16 | $24.97 | $48.48 | 42,358 |
| 2016-09-15 | $25.29 | $49.11 | 28,238 |
| 2016-09-14 | $25.20 | $48.94 | 50,527 |
| 2016-09-13 | $25.38 | $49.29 | 25,663 |
| 2016-09-12 | $25.54 | $49.59 | 27,528 |
| 2016-09-09 | $25.39 | $49.31 | 18,026 |
| 2016-09-08 | $26.04 | $50.56 | 59,052 |
| 2016-09-07 | $26.49 | $51.43 | 32,856 |
| 2016-09-06 | $26.36 | $51.19 | 71,928 |
| 2016-09-02 | $25.92 | $50.34 | 173,160 |
| 2016-09-01 | $25.83 | $50.16 | 62,604 |
| 2016-08-31 | $25.36 | $49.24 | 34,454 |
| 2016-08-30 | $25.38 | $49.29 | 29,570 |
| 2016-08-29 | $25.37 | $49.27 | 66,955 |
| 2016-08-26 | $25.33 | $49.18 | 27,883 |
| 2016-08-25 | $25.27 | $49.07 | 69,708 |
| 2016-08-24 | $25.23 | $48.98 | 40,226 |
| 2016-08-23 | $25.21 | $48.96 | 90,398 |
| 2016-08-22 | $25.01 | $48.57 | 36,319 |
| 2016-08-19 | $25.29 | $49.11 | 69,086 |
| 2016-08-18 | $25.36 | $49.24 | 18,026 |
| 2016-08-17 | $25.33 | $49.18 | 22,378 |
| 2016-08-16 | $25.06 | $48.65 | 29,126 |
| 2016-08-15 | $24.99 | $48.52 | 35,875 |
| 2016-08-12 | $24.70 | $47.95 | 72,017 |
| 2016-08-11 | $24.83 | $48.22 | 41,292 |
| 2016-08-10 | $24.61 | $47.78 | 36,586 |
| 2016-08-09 | $24.73 | $48.02 | 21,312 |
| 2016-08-08 | $24.35 | $47.28 | 79,032 |
| 2016-08-05 | $24.27 | $47.12 | 42,624 |
| 2016-08-04 | $23.84 | $46.29 | 27,794 |
| 2016-08-03 | $23.92 | $46.44 | 44,045 |
| 2016-08-02 | $24.09 | $46.77 | 46,087 |
| 2016-08-01 | $24.19 | $46.97 | 53,635 |
| 2016-07-29 | $24.35 | $47.28 | 26,640 |
| 2016-07-28 | $24.21 | $47.01 | 50,705 |
| 2016-07-27 | $24.10 | $46.79 | 46,442 |
| 2016-07-26 | $24.00 | $46.60 | 35,431 |
| 2016-07-25 | $24.08 | $46.75 | 56,654 |
| 2016-07-22 | $23.68 | $45.99 | 37,562 |
| 2016-07-21 | $23.84 | $46.29 | 62,782 |
| 2016-07-20 | $24.00 | $46.60 | 227,861 |
| 2016-07-19 | $23.56 | $45.74 | 224,309 |
| 2016-07-18 | $24.80 | $48.15 | 123,610 |
| 2016-07-15 | $24.41 | $47.41 | 41,825 |
| 2016-07-14 | $24.53 | $47.63 | 81,252 |
| 2016-07-13 | $24.22 | $47.04 | 35,964 |
| 2016-07-12 | $24.05 | $46.71 | 167,033 |
| 2016-07-11 | $23.91 | $46.42 | 194,738 |
| 2016-07-08 | $23.11 | $44.87 | 74,237 |
| 2016-07-07 | $22.71 | $44.11 | 147,319 |
| 2016-07-06 | $22.61 | $43.91 | 58,697 |
| 2016-07-05 | $22.80 | $44.28 | 33,389 |
| 2016-07-01 | $23.70 | $46.03 | 33,211 |
| 2016-06-30 | $23.69 | $46.01 | 50,616 |
| 2016-06-29 | $22.97 | $44.61 | 132,845 |
| 2016-06-28 | $22.78 | $44.24 | 383,882 |
| 2016-06-27 | $21.95 | $42.62 | 45,910 |
| 2016-06-24 | $23.07 | $44.80 | 71,750 |
| 2016-06-23 | $26.08 | $50.64 | 21,490 |
| 2016-06-22 | $25.33 | $49.18 | 30,636 |
| 2016-06-21 | $25.33 | $49.18 | 32,323 |
| 2016-06-20 | $25.21 | $48.96 | 48,218 |
| 2016-06-17 | $24.49 | $47.56 | 52,392 |
| 2016-06-16 | $24.23 | $47.06 | 66,422 |
| 2016-06-15 | $24.18 | $46.95 | 87,379 |
| 2016-06-14 | $24.01 | $46.62 | 110,822 |
| 2016-06-13 | $24.55 | $47.67 | 71,395 |
| 2016-06-10 | $25.06 | $48.65 | 77,167 |
| 2016-06-09 | $25.97 | $50.42 | 23,354 |
| 2016-06-08 | $26.31 | $51.08 | 20,513 |
| 2016-06-07 | $26.46 | $51.39 | 25,219 |
| 2016-06-06 | $26.28 | $51.04 | 139,238 |
| 2016-06-03 | $26.25 | $50.97 | 19,980 |
| 2016-06-02 | $26.09 | $50.66 | 61,450 |
| 2016-06-01 | $25.89 | $50.27 | 30,902 |
| 2016-05-31 | $25.45 | $49.42 | 171,384 |
| 2016-05-27 | $25.89 | $50.27 | 21,490 |
| 2016-05-26 | $26.60 | $51.65 | 240,648 |
| 2016-05-25 | $26.48 | $51.41 | 118,992 |
| 2016-05-24 | $26.32 | $51.10 | 19,625 |
| 2016-05-23 | $25.93 | $50.36 | 71,662 |
| 2016-05-20 | $25.91 | $50.32 | 35,964 |
| 2016-05-19 | $25.68 | $49.86 | 19,625 |
| 2016-05-18 | $25.82 | $50.14 | 19,358 |
| 2016-05-17 | $25.96 | $50.40 | 20,779 |
| 2016-05-16 | $26.17 | $50.82 | 68,998 |
| 2016-05-13 | $25.88 | $50.25 | 16,961 |
| 2016-05-12 | $26.09 | $50.66 | 19,003 |
| 2016-05-11 | $26.17 | $50.82 | 31,524 |
| 2016-05-10 | $26.52 | $51.50 | 75,924 |
| 2016-05-09 | $26.33 | $51.12 | 43,157 |
| 2016-05-06 | $26.36 | $51.19 | 12,432 |
| 2016-05-05 | $26.32 | $51.10 | 18,737 |
| 2016-05-04 | $26.39 | $51.23 | 39,960 |
| 2016-05-03 | $26.68 | $51.80 | 31,613 |
| 2016-05-02 | $27.05 | $52.52 | 32,767 |
| 2016-04-29 | $26.66 | $51.76 | 28,505 |
| 2016-04-28 | $26.86 | $52.15 | 57,276 |
| 2016-04-27 | $26.98 | $52.39 | 14,119 |
| 2016-04-26 | $26.64 | $51.74 | 31,524 |
| 2016-04-25 | $26.85 | $52.13 | 32,856 |
| 2016-04-22 | $26.78 | $52.00 | 94,039 |
| 2016-04-21 | $26.84 | $52.11 | 32,057 |
| 2016-04-20 | $27.42 | $52.29 | 44,311 |
| 2016-04-19 | $27.18 | $51.83 | 27,084 |
| 2016-04-18 | $25.75 | $49.11 | 44,045 |
| 2016-04-15 | $25.80 | $49.19 | 29,748 |
| 2016-04-14 | $25.64 | $48.89 | 100,877 |
| 2016-04-13 | $25.35 | $48.33 | 44,844 |
| 2016-04-12 | $25.05 | $47.75 | 57,898 |
| 2016-04-11 | $24.90 | $47.48 | 42,535 |
| 2016-04-08 | $24.79 | $47.26 | 28,860 |
| 2016-04-07 | $24.47 | $46.66 | 70,152 |
| 2016-04-06 | $25.06 | $47.78 | 48,485 |
| 2016-04-05 | $24.46 | $46.64 | 164,546 |
| 2016-04-04 | $25.23 | $48.10 | 92,441 |
| 2016-04-01 | $25.33 | $48.29 | 45,821 |
| 2016-03-31 | $25.53 | $48.68 | 36,142 |
| 2016-03-30 | $25.79 | $49.17 | 480,763 |
| 2016-03-29 | $25.35 | $48.33 | 65,357 |
| 2016-03-28 | $24.94 | $47.56 | 73,260 |
| 2016-03-24 | $24.85 | $47.39 | 248,995 |
| 2016-03-23 | $24.92 | $47.52 | 67,488 |
| 2016-03-22 | $24.77 | $47.24 | 40,582 |
| 2016-03-21 | $24.76 | $47.22 | 23,976 |
| 2016-03-18 | $24.35 | $46.42 | 126,185 |
| 2016-03-17 | $24.35 | $46.42 | 45,288 |
| 2016-03-16 | $24.25 | $46.23 | 78,144 |
| 2016-03-15 | $23.91 | $45.59 | 58,697 |
| 2016-03-14 | $23.81 | $45.39 | 52,126 |
| 2016-03-11 | $23.72 | $45.22 | 284,071 |
| 2016-03-10 | $23.00 | $43.85 | 22,555 |
| 2016-03-09 | $23.15 | $44.15 | 55,855 |
| 2016-03-08 | $22.82 | $43.50 | 39,605 |
| 2016-03-07 | $22.91 | $43.67 | 27,528 |
| 2016-03-04 | $22.88 | $43.63 | 57,365 |
| 2016-03-03 | $22.67 | $43.22 | 30,725 |
| 2016-03-02 | $22.55 | $42.99 | 56,566 |
| 2016-03-01 | $22.68 | $43.25 | 66,600 |
| 2016-02-29 | $21.91 | $41.79 | 50,705 |
| 2016-02-26 | $21.78 | $41.53 | 41,381 |
| 2016-02-25 | $22.00 | $41.96 | 24,331 |
| 2016-02-24 | $22.20 | $42.32 | 30,814 |
| 2016-02-23 | $22.21 | $42.34 | 46,886 |
| 2016-02-22 | $22.53 | $42.97 | 55,411 |
| 2016-02-19 | $22.25 | $42.43 | 28,238 |
| 2016-02-18 | $22.39 | $42.69 | 29,038 |
| 2016-02-17 | $22.57 | $43.03 | 59,940 |
| 2016-02-16 | $21.99 | $41.94 | 214,896 |
| 2016-02-12 | $21.28 | $40.58 | 130,536 |
| 2016-02-11 | $21.62 | $41.23 | 28,505 |
| 2016-02-10 | $21.89 | $41.74 | 29,837 |
| 2016-02-09 | $22.78 | $43.44 | 59,496 |
| 2016-02-08 | $22.64 | $43.16 | 37,474 |
| 2016-02-05 | $23.25 | $44.34 | 29,926 |
| 2016-02-04 | $23.46 | $44.73 | 21,490 |
| 2016-02-03 | $23.66 | $45.11 | 37,030 |
| 2016-02-02 | $23.03 | $43.91 | 41,114 |
| 2016-02-01 | $23.81 | $45.39 | 38,628 |
| 2016-01-29 | $24.12 | $45.99 | 35,698 |
| 2016-01-28 | $23.87 | $45.52 | 28,682 |
| 2016-01-27 | $23.75 | $45.29 | 21,401 |
| 2016-01-26 | $23.99 | $45.74 | 48,041 |
| 2016-01-25 | $23.28 | $44.38 | 51,415 |
| 2016-01-22 | $23.93 | $45.63 | 365,057 |
| 2016-01-21 | $23.65 | $45.09 | 48,218 |
| 2016-01-20 | $23.03 | $43.91 | 73,082 |
| 2016-01-19 | $23.59 | $44.98 | 61,361 |
| 2016-01-15 | $23.38 | $44.58 | 83,206 |
| 2016-01-14 | $23.86 | $45.50 | 42,890 |
| 2016-01-13 | $23.52 | $44.86 | 45,910 |
| 2016-01-12 | $24.21 | $46.17 | 33,478 |
| 2016-01-11 | $23.59 | $44.98 | 46,531 |
| 2016-01-08 | $23.48 | $44.77 | 36,852 |
| 2016-01-07 | $23.86 | $45.50 | 31,435 |
| 2016-01-06 | $23.70 | $45.20 | 26,462 |
| 2016-01-05 | $24.14 | $46.04 | 52,836 |
| 2016-01-04 | $24.45 | $46.62 | 60,562 |