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
- 1999-06-16 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 | $28.08 | $28.08 | 840 |
| 2016-12-29 | $28.40 | $28.40 | 2,160 |
| 2016-12-28 | $28.63 | $28.63 | 120 |
| 2016-12-27 | $29.06 | $29.06 | 600 |
| 2016-12-23 | $28.96 | $28.96 | 480 |
| 2016-12-22 | $28.35 | $28.35 | 1,440 |
| 2016-12-21 | $28.33 | $28.33 | 1,320 |
| 2016-12-20 | $29.38 | $29.38 | 5,760 |
| 2016-12-19 | $30.76 | $30.76 | 2,160 |
| 2016-12-16 | $30.71 | $30.71 | 2,160 |
| 2016-12-15 | $31.00 | $31.00 | 240 |
| 2016-12-14 | $30.42 | $30.42 | 1,440 |
| 2016-12-13 | $31.65 | $31.65 | 720 |
| 2016-12-12 | $32.42 | $32.42 | 1,080 |
| 2016-12-09 | $33.63 | $33.63 | 840 |
| 2016-12-08 | $32.63 | $32.63 | 600 |
| 2016-12-07 | $32.30 | $32.30 | 240 |
| 2016-12-06 | $31.50 | $31.50 | 840 |
| 2016-12-05 | $30.92 | $30.92 | 26,520 |
| 2016-12-02 | $30.51 | $30.51 | 720 |
| 2016-12-01 | $30.99 | $30.99 | 0 |
| 2016-11-30 | $30.99 | $30.99 | 600 |
| 2016-11-29 | $31.33 | $31.33 | 840 |
| 2016-11-28 | $31.92 | $31.92 | 14,040 |
| 2016-11-25 | $31.88 | $31.88 | 480 |
| 2016-11-23 | $32.29 | $32.29 | 7,560 |
| 2016-11-22 | $31.47 | $31.47 | 22,560 |
| 2016-11-21 | $30.66 | $30.66 | 3,120 |
| 2016-11-18 | $29.17 | $29.17 | 0 |
| 2016-11-17 | $29.17 | $29.17 | 840 |
| 2016-11-16 | $29.09 | $29.09 | 0 |
| 2016-11-15 | $29.09 | $29.09 | 5,160 |
| 2016-11-14 | $28.84 | $28.84 | 2,880 |
| 2016-11-11 | $28.89 | $28.89 | 9,960 |
| 2016-11-10 | $27.44 | $27.44 | 6,720 |
| 2016-11-09 | $27.54 | $27.54 | 16,560 |
| 2016-11-08 | $25.54 | $25.54 | 18,000 |
| 2016-11-07 | $31.26 | $31.26 | 22,800 |
| 2016-11-04 | $30.25 | $30.25 | 17,280 |
| 2016-11-03 | $29.59 | $29.59 | 3,480 |
| 2016-11-02 | $29.63 | $29.63 | 3,360 |
| 2016-11-01 | $30.25 | $30.25 | 840 |
| 2016-10-31 | $30.83 | $30.83 | 12,240 |
| 2016-10-28 | $30.71 | $30.71 | 34,920 |
| 2016-10-27 | $30.00 | $30.00 | 8,160 |
| 2016-10-26 | $30.38 | $30.38 | 30,240 |
| 2016-10-25 | $30.19 | $30.19 | 25,560 |
| 2016-10-24 | $30.17 | $30.17 | 32,040 |
| 2016-10-21 | $29.84 | $29.84 | 23,160 |
| 2016-10-20 | $29.80 | $29.80 | 43,440 |
| 2016-10-19 | $30.68 | $30.68 | 137,160 |
| 2016-10-18 | $31.03 | $31.03 | 2,880 |
| 2016-10-17 | $31.71 | $31.71 | 4,560 |
| 2016-10-14 | $29.75 | $29.75 | 13,200 |
| 2016-10-13 | $29.80 | $29.80 | 12,960 |
| 2016-10-12 | $29.63 | $29.63 | 3,960 |
| 2016-10-11 | $29.67 | $29.67 | 3,240 |
| 2016-10-10 | $31.33 | $31.33 | 2,520 |
| 2016-10-07 | $31.73 | $31.73 | 17,040 |
| 2016-10-06 | $32.42 | $32.42 | 17,880 |
| 2016-10-05 | $33.62 | $33.62 | 3,864 |
| 2016-10-04 | $33.31 | $33.31 | 1,794 |
| 2016-10-03 | $32.35 | $32.35 | 414 |
| 2016-09-30 | $32.75 | $32.75 | 3,864 |
| 2016-09-29 | $32.18 | $32.18 | 2,760 |
| 2016-09-28 | $31.66 | $31.66 | 0 |
| 2016-09-27 | $31.66 | $31.66 | 7,314 |
| 2016-09-26 | $31.72 | $31.72 | 276 |
| 2016-09-23 | $31.83 | $31.83 | 2,208 |
| 2016-09-22 | $31.87 | $31.87 | 138 |
| 2016-09-21 | $30.73 | $30.73 | 3,864 |
| 2016-09-20 | $30.75 | $30.75 | 11,178 |
| 2016-09-19 | $30.37 | $30.37 | 0 |
| 2016-09-16 | $30.37 | $30.37 | 0 |
| 2016-09-15 | $30.37 | $30.37 | 276 |
| 2016-09-14 | $31.38 | $31.38 | 0 |
| 2016-09-13 | $31.38 | $31.38 | 0 |
| 2016-09-12 | $31.38 | $31.38 | 0 |
| 2016-09-09 | $31.38 | $31.38 | 21,252 |
| 2016-09-08 | $32.53 | $32.53 | 690 |
| 2016-09-07 | $32.24 | $32.24 | 828 |
| 2016-09-06 | $32.04 | $32.04 | 11,868 |
| 2016-09-02 | $32.51 | $32.51 | 3,312 |
| 2016-09-01 | $32.43 | $32.43 | 0 |
| 2016-08-31 | $32.43 | $32.43 | 10,626 |
| 2016-08-30 | $32.25 | $32.25 | 92,046 |
| 2016-08-29 | $31.99 | $31.99 | 1,518 |
| 2016-08-26 | $31.52 | $31.52 | 552 |
| 2016-08-25 | $31.56 | $31.56 | 690 |
| 2016-08-24 | $31.78 | $31.78 | 828 |
| 2016-08-23 | $31.95 | $31.95 | 1,656 |
| 2016-08-22 | $31.66 | $31.66 | 414 |
| 2016-08-19 | $31.77 | $31.77 | 966 |
| 2016-08-18 | $31.28 | $31.28 | 414 |
| 2016-08-17 | $30.80 | $30.80 | 276 |
| 2016-08-16 | $31.36 | $31.36 | 0 |
| 2016-08-15 | $31.36 | $31.36 | 414 |
| 2016-08-12 | $30.62 | $30.62 | 828 |
| 2016-08-11 | $30.27 | $30.27 | 414 |
| 2016-08-10 | $29.52 | $29.52 | 552 |
| 2016-08-09 | $29.86 | $29.86 | 414 |
| 2016-08-08 | $29.94 | $29.94 | 0 |
| 2016-08-05 | $29.94 | $29.94 | 828 |
| 2016-08-04 | $29.01 | $29.01 | 8,418 |
| 2016-08-03 | $28.66 | $28.66 | 2,484 |
| 2016-08-02 | $27.57 | $27.57 | 0 |
| 2016-08-01 | $27.57 | $27.57 | 828 |
| 2016-07-29 | $27.67 | $27.67 | 690 |
| 2016-07-28 | $26.83 | $26.83 | 828 |
| 2016-07-27 | $27.18 | $27.18 | 552 |
| 2016-07-26 | $26.10 | $26.10 | 414 |
| 2016-07-25 | $25.82 | $25.82 | 1,656 |
| 2016-07-22 | $26.12 | $26.12 | 4,278 |
| 2016-07-21 | $26.09 | $26.09 | 2,070 |
| 2016-07-20 | $25.94 | $25.94 | 1,242 |
| 2016-07-19 | $25.46 | $25.46 | 1,104 |
| 2016-07-18 | $25.54 | $25.54 | 1,104 |
| 2016-07-15 | $25.49 | $25.49 | 414 |
| 2016-07-14 | $25.28 | $25.28 | 101,568 |
| 2016-07-13 | $25.23 | $25.23 | 41,952 |
| 2016-07-12 | $25.80 | $25.80 | 690 |
| 2016-07-11 | $25.16 | $25.16 | 276 |
| 2016-07-08 | $25.11 | $25.11 | 828 |
| 2016-07-07 | $23.84 | $23.84 | 414 |
| 2016-07-06 | $23.41 | $23.41 | 552 |
| 2016-07-05 | $23.37 | $23.37 | 966 |
| 2016-07-01 | $23.93 | $23.93 | 414 |
| 2016-06-30 | $24.00 | $24.00 | 1,242 |
| 2016-06-29 | $23.70 | $23.70 | 4,830 |
| 2016-06-28 | $23.55 | $23.55 | 4,554 |
| 2016-06-27 | $23.46 | $23.46 | 552 |
| 2016-06-24 | $24.38 | $24.38 | 5,520 |
| 2016-06-23 | $25.35 | $25.35 | 690 |
| 2016-06-22 | $25.33 | $25.33 | 414 |
| 2016-06-21 | $25.34 | $25.34 | 552 |
| 2016-06-20 | $25.75 | $25.75 | 0 |
| 2016-06-17 | $25.75 | $25.75 | 0 |
| 2016-06-16 | $25.75 | $25.75 | 0 |
| 2016-06-15 | $25.75 | $25.75 | 0 |
| 2016-06-14 | $25.75 | $25.75 | 276 |
| 2016-06-13 | $26.83 | $26.83 | 690 |
| 2016-06-10 | $27.36 | $27.36 | 966 |
| 2016-06-09 | $27.88 | $27.88 | 966 |
| 2016-06-08 | $28.34 | $28.34 | 276 |
| 2016-06-07 | $28.49 | $28.49 | 690 |
| 2016-06-06 | $28.44 | $28.44 | 2,898 |
| 2016-06-03 | $27.81 | $27.81 | 690 |
| 2016-06-02 | $28.16 | $28.16 | 552 |
| 2016-06-01 | $27.77 | $27.77 | 0 |
| 2016-05-31 | $27.77 | $27.77 | 690 |
| 2016-05-27 | $27.49 | $27.49 | 552 |
| 2016-05-26 | $27.61 | $27.61 | 0 |
| 2016-05-25 | $27.61 | $27.61 | 0 |
| 2016-05-24 | $27.61 | $27.61 | 13,386 |
| 2016-05-23 | $26.18 | $26.18 | 0 |
| 2016-05-20 | $26.18 | $26.18 | 276 |
| 2016-05-19 | $25.70 | $25.70 | 0 |
| 2016-05-18 | $25.70 | $25.70 | 2,484 |
| 2016-05-17 | $25.51 | $25.51 | 828 |
| 2016-05-16 | $25.55 | $25.55 | 1,242 |
| 2016-05-13 | $25.36 | $25.36 | 0 |
| 2016-05-12 | $25.36 | $25.36 | 1,380 |
| 2016-05-11 | $25.25 | $25.25 | 1,656 |
| 2016-05-10 | $25.51 | $25.51 | 414 |
| 2016-05-09 | $25.80 | $25.80 | 0 |
| 2016-05-06 | $25.80 | $25.80 | 138 |
| 2016-05-05 | $25.49 | $25.49 | 414 |
| 2016-05-04 | $24.77 | $24.77 | 690 |
| 2016-05-03 | $26.73 | $26.73 | 276 |
| 2016-05-02 | $27.75 | $27.75 | 0 |
| 2016-04-29 | $27.75 | $27.75 | 0 |
| 2016-04-28 | $27.75 | $27.75 | 276 |
| 2016-04-27 | $26.64 | $26.64 | 138 |
| 2016-04-26 | $26.67 | $26.67 | 3,036 |
| 2016-04-25 | $25.98 | $25.98 | 1,656 |
| 2016-04-22 | $26.75 | $26.75 | 5,382 |
| 2016-04-21 | $26.38 | $26.38 | 10,626 |
| 2016-04-20 | $26.49 | $26.49 | 828 |
| 2016-04-19 | $28.05 | $28.05 | 414 |
| 2016-04-18 | $28.10 | $28.10 | 0 |
| 2016-04-15 | $28.10 | $28.10 | 1,104 |
| 2016-04-14 | $28.27 | $28.27 | 414 |
| 2016-04-13 | $28.59 | $28.59 | 1,518 |
| 2016-04-12 | $27.78 | $27.78 | 966 |
| 2016-04-11 | $27.27 | $27.27 | 276 |
| 2016-04-08 | $27.98 | $27.98 | 276 |
| 2016-04-07 | $28.14 | $28.14 | 1,380 |
| 2016-04-06 | $27.78 | $27.78 | 414 |
| 2016-04-05 | $27.23 | $27.23 | 552 |
| 2016-04-04 | $27.60 | $27.60 | 1,242 |
| 2016-04-01 | $27.86 | $27.86 | 0 |
| 2016-03-31 | $27.86 | $27.86 | 138 |
| 2016-03-30 | $27.75 | $27.75 | 14,628 |
| 2016-03-29 | $27.38 | $27.38 | 276 |
| 2016-03-28 | $26.39 | $26.39 | 0 |
| 2016-03-24 | $26.39 | $26.39 | 0 |
| 2016-03-23 | $26.39 | $26.39 | 2,622 |
| 2016-03-22 | $27.25 | $27.25 | 276 |
| 2016-03-21 | $27.75 | $27.75 | 414 |
| 2016-03-18 | $27.60 | $27.60 | 1,656 |
| 2016-03-17 | $27.47 | $27.47 | 828 |
| 2016-03-16 | $26.28 | $26.28 | 2,208 |
| 2016-03-15 | $25.54 | $25.54 | 6,624 |
| 2016-03-14 | $26.88 | $26.88 | 0 |
| 2016-03-11 | $26.88 | $26.88 | 8,004 |
| 2016-03-10 | $25.38 | $25.38 | 3,864 |
| 2016-03-09 | $25.62 | $25.62 | 15,180 |
| 2016-03-08 | $26.63 | $26.63 | 1,242 |
| 2016-03-07 | $26.42 | $26.42 | 3,588 |
| 2016-03-04 | $26.27 | $26.27 | 2,484 |
| 2016-03-03 | $25.41 | $25.41 | 414 |
| 2016-03-02 | $24.93 | $24.93 | 138 |
| 2016-03-01 | $22.46 | $22.46 | 0 |
| 2016-02-29 | $22.46 | $22.46 | 552 |
| 2016-02-26 | $21.86 | $21.86 | 9,936 |
| 2016-02-25 | $21.26 | $21.26 | 6,762 |
| 2016-02-24 | $20.59 | $20.59 | 552 |
| 2016-02-23 | $20.59 | $20.59 | 966 |
| 2016-02-22 | $20.08 | $20.08 | 690 |
| 2016-02-19 | $19.99 | $19.99 | 2,898 |
| 2016-02-18 | $18.38 | $18.38 | 0 |
| 2016-02-17 | $18.38 | $18.38 | 3,726 |
| 2016-02-16 | $21.74 | $21.74 | 276 |
| 2016-02-12 | $21.34 | $21.34 | 552 |
| 2016-02-11 | $19.71 | $19.71 | 16,698 |
| 2016-02-10 | $21.32 | $21.32 | 6,624 |
| 2016-02-09 | $21.59 | $21.59 | 0 |
| 2016-02-08 | $21.59 | $21.59 | 5,244 |
| 2016-02-05 | $21.78 | $21.78 | 1,518 |
| 2016-02-04 | $22.08 | $22.08 | 1,380 |
| 2016-02-03 | $20.42 | $20.42 | 1,518 |
| 2016-02-02 | $20.58 | $20.58 | 828 |
| 2016-02-01 | $22.54 | $22.54 | 3,036 |
| 2016-01-29 | $23.22 | $23.22 | 0 |
| 2016-01-28 | $23.22 | $23.22 | 552 |
| 2016-01-27 | $24.44 | $24.44 | 0 |
| 2016-01-26 | $24.44 | $24.44 | 966 |
| 2016-01-25 | $24.83 | $24.83 | 414 |
| 2016-01-22 | $24.42 | $24.42 | 4,416 |
| 2016-01-21 | $24.64 | $24.64 | 966 |
| 2016-01-20 | $24.17 | $24.17 | 2,208 |
| 2016-01-19 | $23.55 | $23.55 | 138 |
| 2016-01-15 | $24.51 | $24.51 | 1,518 |
| 2016-01-14 | $26.12 | $26.12 | 3,036 |
| 2016-01-13 | $24.93 | $24.93 | 6,900 |
| 2016-01-12 | $25.79 | $25.79 | 8,004 |
| 2016-01-11 | $26.16 | $26.16 | 828 |
| 2016-01-08 | $26.55 | $26.55 | 3,864 |
| 2016-01-07 | $27.43 | $27.43 | 1,104 |
| 2016-01-06 | $28.33 | $28.33 | 3,174 |
| 2016-01-05 | $28.77 | $28.77 | 3,312 |
| 2016-01-04 | $28.91 | $28.91 | 552 |