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
- 2003-10-23 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 | $29.03 | $48.99 | 31,300 |
| 2016-12-29 | $29.13 | $49.16 | 32,000 |
| 2016-12-28 | $29.22 | $49.31 | 37,200 |
| 2016-12-27 | $29.18 | $49.25 | 29,600 |
| 2016-12-23 | $29.14 | $49.18 | 268,900 |
| 2016-12-22 | $28.99 | $48.93 | 724,500 |
| 2016-12-21 | $29.38 | $49.58 | 953,900 |
| 2016-12-20 | $29.61 | $49.97 | 61,800 |
| 2016-12-19 | $29.46 | $49.72 | 131,200 |
| 2016-12-16 | $29.57 | $49.90 | 48,300 |
| 2016-12-15 | $29.35 | $49.53 | 93,800 |
| 2016-12-14 | $29.66 | $50.06 | 36,400 |
| 2016-12-13 | $30.40 | $51.31 | 50,800 |
| 2016-12-12 | $29.88 | $50.43 | 48,700 |
| 2016-12-09 | $30.36 | $51.24 | 51,900 |
| 2016-12-08 | $30.38 | $51.27 | 91,500 |
| 2016-12-07 | $30.67 | $51.76 | 217,000 |
| 2016-12-06 | $30.33 | $51.19 | 54,300 |
| 2016-12-05 | $30.54 | $51.54 | 127,000 |
| 2016-12-02 | $30.11 | $50.82 | 93,900 |
| 2016-12-01 | $30.02 | $50.66 | 58,200 |
| 2016-11-30 | $30.09 | $50.78 | 42,700 |
| 2016-11-29 | $30.01 | $50.65 | 89,000 |
| 2016-11-28 | $29.92 | $50.50 | 67,000 |
| 2016-11-25 | $30.05 | $50.71 | 37,600 |
| 2016-11-23 | $29.99 | $50.61 | 27,800 |
| 2016-11-22 | $29.65 | $50.04 | 69,400 |
| 2016-11-21 | $29.94 | $50.53 | 60,800 |
| 2016-11-18 | $29.31 | $49.47 | 51,000 |
| 2016-11-17 | $29.60 | $49.95 | 136,500 |
| 2016-11-16 | $29.88 | $50.43 | 121,900 |
| 2016-11-15 | $29.86 | $50.39 | 289,600 |
| 2016-11-14 | $29.64 | $50.02 | 39,500 |
| 2016-11-11 | $29.81 | $50.31 | 72,200 |
| 2016-11-10 | $30.74 | $51.88 | 364,000 |
| 2016-11-09 | $29.09 | $49.09 | 150,500 |
| 2016-11-08 | $27.18 | $45.87 | 42,200 |
| 2016-11-07 | $27.29 | $46.06 | 84,800 |
| 2016-11-04 | $26.85 | $45.31 | 57,500 |
| 2016-11-03 | $26.72 | $45.09 | 88,900 |
| 2016-11-02 | $26.23 | $44.27 | 57,000 |
| 2016-11-01 | $26.25 | $44.30 | 118,300 |
| 2016-10-31 | $26.50 | $44.72 | 57,800 |
| 2016-10-28 | $26.35 | $44.47 | 43,700 |
| 2016-10-27 | $26.35 | $44.47 | 47,100 |
| 2016-10-26 | $26.41 | $44.57 | 45,200 |
| 2016-10-25 | $26.32 | $44.42 | 42,600 |
| 2016-10-24 | $26.37 | $44.50 | 52,700 |
| 2016-10-21 | $26.35 | $44.47 | 36,400 |
| 2016-10-20 | $26.57 | $44.84 | 30,100 |
| 2016-10-19 | $26.75 | $45.15 | 32,800 |
| 2016-10-18 | $26.74 | $44.38 | 33,400 |
| 2016-10-17 | $26.33 | $43.70 | 63,800 |
| 2016-10-14 | $26.36 | $43.74 | 80,400 |
| 2016-10-13 | $26.20 | $43.48 | 235,000 |
| 2016-10-12 | $26.41 | $43.83 | 39,900 |
| 2016-10-11 | $26.33 | $43.70 | 133,200 |
| 2016-10-10 | $27.06 | $44.91 | 28,400 |
| 2016-10-07 | $27.06 | $44.91 | 29,000 |
| 2016-10-06 | $27.26 | $45.24 | 26,000 |
| 2016-10-05 | $27.45 | $45.55 | 36,000 |
| 2016-10-04 | $27.68 | $45.94 | 33,500 |
| 2016-10-03 | $27.46 | $45.57 | 45,500 |
| 2016-09-30 | $27.34 | $45.37 | 40,000 |
| 2016-09-29 | $27.06 | $44.91 | 53,500 |
| 2016-09-28 | $27.59 | $45.79 | 36,300 |
| 2016-09-27 | $27.20 | $45.14 | 95,800 |
| 2016-09-26 | $27.02 | $44.84 | 39,300 |
| 2016-09-23 | $27.26 | $45.24 | 50,800 |
| 2016-09-22 | $28.11 | $46.65 | 34,800 |
| 2016-09-21 | $27.99 | $46.45 | 164,600 |
| 2016-09-20 | $28.39 | $47.11 | 28,200 |
| 2016-09-19 | $28.25 | $46.88 | 68,600 |
| 2016-09-16 | $28.05 | $46.55 | 129,500 |
| 2016-09-15 | $29.15 | $48.38 | 65,600 |
| 2016-09-14 | $29.01 | $48.14 | 34,200 |
| 2016-09-13 | $28.93 | $48.01 | 37,100 |
| 2016-09-12 | $29.33 | $48.67 | 26,600 |
| 2016-09-09 | $29.11 | $48.31 | 21,000 |
| 2016-09-08 | $29.39 | $48.77 | 554,700 |
| 2016-09-07 | $29.49 | $48.94 | 31,600 |
| 2016-09-06 | $29.50 | $48.96 | 35,700 |
| 2016-09-02 | $29.09 | $48.28 | 99,600 |
| 2016-09-01 | $28.62 | $47.50 | 30,200 |
| 2016-08-31 | $28.29 | $46.95 | 37,500 |
| 2016-08-30 | $28.09 | $46.62 | 36,900 |
| 2016-08-29 | $28.30 | $46.96 | 43,500 |
| 2016-08-26 | $28.24 | $46.86 | 43,900 |
| 2016-08-25 | $27.82 | $46.17 | 26,300 |
| 2016-08-24 | $28.00 | $46.47 | 44,800 |
| 2016-08-23 | $28.09 | $46.62 | 33,000 |
| 2016-08-22 | $27.86 | $46.23 | 35,600 |
| 2016-08-19 | $27.88 | $46.27 | 48,200 |
| 2016-08-18 | $27.82 | $46.17 | 41,400 |
| 2016-08-17 | $27.42 | $45.50 | 35,000 |
| 2016-08-16 | $27.35 | $45.39 | 41,900 |
| 2016-08-15 | $27.63 | $45.85 | 68,300 |
| 2016-08-12 | $27.53 | $45.69 | 40,800 |
| 2016-08-11 | $27.43 | $45.52 | 30,700 |
| 2016-08-10 | $27.15 | $45.06 | 47,000 |
| 2016-08-09 | $27.34 | $45.37 | 43,800 |
| 2016-08-08 | $27.58 | $45.77 | 37,100 |
| 2016-08-05 | $27.80 | $46.13 | 96,000 |
| 2016-08-04 | $27.80 | $46.13 | 43,000 |
| 2016-08-03 | $27.99 | $46.45 | 90,300 |
| 2016-08-02 | $28.15 | $46.72 | 38,700 |
| 2016-08-01 | $27.89 | $46.28 | 234,700 |
| 2016-07-29 | $28.32 | $47.00 | 40,900 |
| 2016-07-28 | $28.47 | $47.25 | 37,300 |
| 2016-07-27 | $28.41 | $47.15 | 92,400 |
| 2016-07-26 | $28.10 | $46.63 | 86,300 |
| 2016-07-25 | $28.09 | $46.62 | 62,000 |
| 2016-07-22 | $27.97 | $46.42 | 92,300 |
| 2016-07-21 | $28.30 | $46.96 | 529,800 |
| 2016-07-20 | $28.50 | $47.30 | 134,300 |
| 2016-07-19 | $28.40 | $47.13 | 61,000 |
| 2016-07-18 | $28.37 | $47.08 | 60,400 |
| 2016-07-15 | $28.47 | $47.25 | 48,900 |
| 2016-07-14 | $28.85 | $47.88 | 80,700 |
| 2016-07-13 | $28.70 | $47.63 | 59,100 |
| 2016-07-12 | $28.83 | $47.84 | 1,196,100 |
| 2016-07-11 | $28.42 | $47.16 | 87,600 |
| 2016-07-08 | $27.90 | $46.30 | 63,000 |
| 2016-07-07 | $27.47 | $45.59 | 68,100 |
| 2016-07-06 | $27.58 | $45.77 | 201,400 |
| 2016-07-05 | $28.03 | $46.52 | 92,400 |
| 2016-07-01 | $28.44 | $47.20 | 48,500 |
| 2016-06-30 | $28.31 | $46.98 | 113,400 |
| 2016-06-29 | $27.18 | $45.11 | 90,200 |
| 2016-06-28 | $26.17 | $43.43 | 226,200 |
| 2016-06-27 | $24.88 | $41.29 | 404,500 |
| 2016-06-24 | $26.08 | $43.28 | 491,900 |
| 2016-06-23 | $30.00 | $49.79 | 70,500 |
| 2016-06-22 | $29.49 | $48.94 | 61,200 |
| 2016-06-21 | $29.13 | $48.34 | 132,800 |
| 2016-06-20 | $28.89 | $47.94 | 102,300 |
| 2016-06-17 | $27.58 | $45.77 | 207,100 |
| 2016-06-16 | $27.26 | $45.24 | 83,300 |
| 2016-06-15 | $26.90 | $44.64 | 122,500 |
| 2016-06-14 | $26.78 | $44.44 | 80,100 |
| 2016-06-13 | $26.90 | $44.64 | 85,500 |
| 2016-06-10 | $27.18 | $45.11 | 78,700 |
| 2016-06-09 | $28.03 | $46.52 | 86,900 |
| 2016-06-08 | $28.50 | $47.30 | 96,400 |
| 2016-06-07 | $28.63 | $47.51 | 242,700 |
| 2016-06-06 | $28.34 | $47.03 | 77,200 |
| 2016-06-03 | $28.54 | $47.36 | 93,400 |
| 2016-06-02 | $28.45 | $47.21 | 69,300 |
| 2016-06-01 | $28.08 | $46.60 | 66,900 |
| 2016-05-31 | $27.99 | $46.45 | 74,300 |
| 2016-05-27 | $28.20 | $46.80 | 59,400 |
| 2016-05-26 | $28.31 | $46.98 | 40,000 |
| 2016-05-25 | $28.30 | $46.96 | 26,600 |
| 2016-05-24 | $28.29 | $46.95 | 32,400 |
| 2016-05-23 | $27.79 | $46.12 | 30,900 |
| 2016-05-20 | $28.00 | $46.47 | 22,800 |
| 2016-05-19 | $28.02 | $46.50 | 34,800 |
| 2016-05-18 | $28.07 | $46.58 | 38,500 |
| 2016-05-17 | $28.01 | $46.48 | 44,200 |
| 2016-05-16 | $28.30 | $46.96 | 43,100 |
| 2016-05-13 | $27.79 | $46.12 | 58,700 |
| 2016-05-12 | $28.25 | $46.88 | 78,800 |
| 2016-05-11 | $28.27 | $46.91 | 181,000 |
| 2016-05-10 | $28.31 | $46.98 | 190,800 |
| 2016-05-09 | $28.43 | $47.18 | 422,300 |
| 2016-05-06 | $28.29 | $46.95 | 39,600 |
| 2016-05-05 | $27.83 | $46.18 | 39,600 |
| 2016-05-04 | $27.78 | $46.10 | 137,700 |
| 2016-05-03 | $27.75 | $46.05 | 68,300 |
| 2016-05-02 | $28.11 | $46.65 | 71,100 |
| 2016-04-29 | $27.94 | $46.37 | 60,100 |
| 2016-04-28 | $27.92 | $46.33 | 163,400 |
| 2016-04-27 | $28.34 | $47.03 | 67,400 |
| 2016-04-26 | $28.19 | $46.78 | 89,200 |
| 2016-04-25 | $28.29 | $46.95 | 47,300 |
| 2016-04-22 | $28.22 | $46.83 | 35,000 |
| 2016-04-21 | $28.35 | $47.05 | 53,500 |
| 2016-04-20 | $28.56 | $47.40 | 109,300 |
| 2016-04-19 | $29.69 | $48.10 | 49,900 |
| 2016-04-18 | $29.02 | $47.01 | 68,800 |
| 2016-04-15 | $28.95 | $46.90 | 31,300 |
| 2016-04-14 | $28.84 | $46.72 | 52,100 |
| 2016-04-13 | $28.60 | $46.33 | 165,000 |
| 2016-04-12 | $28.69 | $46.48 | 104,900 |
| 2016-04-11 | $28.28 | $45.81 | 42,900 |
| 2016-04-08 | $28.16 | $45.62 | 27,400 |
| 2016-04-07 | $27.55 | $44.63 | 516,800 |
| 2016-04-06 | $28.01 | $45.38 | 79,300 |
| 2016-04-05 | $27.92 | $45.23 | 77,600 |
| 2016-04-04 | $28.55 | $46.25 | 34,800 |
| 2016-04-01 | $28.51 | $46.19 | 130,500 |
| 2016-03-31 | $29.22 | $47.34 | 28,000 |
| 2016-03-30 | $29.50 | $47.79 | 44,200 |
| 2016-03-29 | $29.26 | $47.40 | 125,900 |
| 2016-03-28 | $28.41 | $46.02 | 38,400 |
| 2016-03-24 | $28.33 | $45.89 | 65,900 |
| 2016-03-23 | $28.50 | $46.17 | 34,100 |
| 2016-03-22 | $28.27 | $45.80 | 72,500 |
| 2016-03-21 | $28.63 | $46.38 | 62,900 |
| 2016-03-18 | $28.72 | $46.53 | 36,300 |
| 2016-03-17 | $29.26 | $47.40 | 63,300 |
| 2016-03-16 | $28.55 | $46.25 | 70,000 |
| 2016-03-15 | $28.15 | $45.60 | 61,000 |
| 2016-03-14 | $28.34 | $45.91 | 81,100 |
| 2016-03-11 | $28.46 | $46.11 | 66,400 |
| 2016-03-10 | $28.15 | $45.60 | 59,800 |
| 2016-03-09 | $28.32 | $45.88 | 91,700 |
| 2016-03-08 | $28.11 | $45.54 | 118,600 |
| 2016-03-07 | $28.33 | $45.89 | 92,800 |
| 2016-03-04 | $28.63 | $46.38 | 93,100 |
| 2016-03-03 | $28.33 | $45.89 | 55,700 |
| 2016-03-02 | $28.33 | $45.89 | 47,100 |
| 2016-03-01 | $28.60 | $46.33 | 48,800 |
| 2016-02-29 | $28.30 | $45.85 | 48,800 |
| 2016-02-26 | $28.26 | $45.78 | 57,400 |
| 2016-02-25 | $28.63 | $46.38 | 41,100 |
| 2016-02-24 | $28.44 | $46.07 | 316,800 |
| 2016-02-23 | $28.56 | $46.27 | 41,600 |
| 2016-02-22 | $28.85 | $46.74 | 52,200 |
| 2016-02-19 | $29.00 | $46.98 | 27,900 |
| 2016-02-18 | $28.85 | $46.74 | 70,900 |
| 2016-02-17 | $28.46 | $46.11 | 44,300 |
| 2016-02-16 | $27.95 | $45.28 | 34,400 |
| 2016-02-12 | $27.21 | $44.08 | 149,000 |
| 2016-02-11 | $26.74 | $43.32 | 42,200 |
| 2016-02-10 | $27.22 | $44.10 | 41,600 |
| 2016-02-09 | $27.16 | $44.00 | 72,600 |
| 2016-02-08 | $27.15 | $43.98 | 43,800 |
| 2016-02-05 | $27.77 | $44.99 | 28,300 |
| 2016-02-04 | $28.49 | $46.15 | 43,800 |
| 2016-02-03 | $28.63 | $46.38 | 95,500 |
| 2016-02-02 | $28.57 | $46.28 | 50,500 |
| 2016-02-01 | $29.36 | $47.56 | 156,400 |
| 2016-01-29 | $29.59 | $47.94 | 80,000 |
| 2016-01-28 | $29.06 | $47.08 | 68,900 |
| 2016-01-27 | $28.55 | $46.25 | 91,000 |
| 2016-01-26 | $28.95 | $46.90 | 63,000 |
| 2016-01-25 | $28.10 | $45.52 | 63,700 |
| 2016-01-22 | $28.30 | $45.85 | 51,100 |
| 2016-01-21 | $27.21 | $44.08 | 111,200 |
| 2016-01-20 | $27.73 | $44.92 | 1,337,100 |
| 2016-01-19 | $28.42 | $46.04 | 272,500 |
| 2016-01-15 | $29.09 | $47.13 | 85,300 |
| 2016-01-14 | $30.01 | $48.62 | 111,500 |
| 2016-01-13 | $29.71 | $48.13 | 92,300 |
| 2016-01-12 | $30.16 | $48.86 | 91,100 |
| 2016-01-11 | $30.63 | $49.62 | 209,500 |
| 2016-01-08 | $29.94 | $48.50 | 61,400 |
| 2016-01-07 | $29.26 | $47.40 | 212,600 |
| 2016-01-06 | $29.76 | $48.21 | 92,900 |
| 2016-01-05 | $29.02 | $47.01 | 54,400 |
| 2016-01-04 | $29.16 | $47.24 | 38,400 |