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
- 2003-07-15 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 | $21.75 | $57.10 | 100 |
| 2016-12-29 | $22.10 | $58.02 | 0 |
| 2016-12-28 | $22.10 | $58.02 | 0 |
| 2016-12-27 | $22.10 | $58.02 | 0 |
| 2016-12-23 | $22.10 | $58.02 | 0 |
| 2016-12-22 | $22.10 | $58.02 | 0 |
| 2016-12-21 | $22.10 | $58.02 | 0 |
| 2016-12-20 | $22.10 | $58.02 | 0 |
| 2016-12-19 | $22.10 | $58.02 | 0 |
| 2016-12-16 | $22.10 | $58.02 | 1,300 |
| 2016-12-15 | $21.61 | $56.73 | 200 |
| 2016-12-14 | $21.86 | $57.39 | 0 |
| 2016-12-13 | $21.86 | $57.39 | 500 |
| 2016-12-12 | $22.00 | $57.41 | 1,100 |
| 2016-12-09 | $21.65 | $56.49 | 600 |
| 2016-12-08 | $21.65 | $56.49 | 200 |
| 2016-12-07 | $21.26 | $55.48 | 0 |
| 2016-12-06 | $21.26 | $55.48 | 0 |
| 2016-12-05 | $21.26 | $55.48 | 200 |
| 2016-12-02 | $21.30 | $55.58 | 0 |
| 2016-12-01 | $21.30 | $55.58 | 0 |
| 2016-11-30 | $21.30 | $55.58 | 0 |
| 2016-11-29 | $21.30 | $55.58 | 400 |
| 2016-11-28 | $21.28 | $55.53 | 0 |
| 2016-11-25 | $21.28 | $55.53 | 0 |
| 2016-11-23 | $21.28 | $55.53 | 500 |
| 2016-11-22 | $21.44 | $55.95 | 100 |
| 2016-11-21 | $21.25 | $55.45 | 0 |
| 2016-11-18 | $21.25 | $55.45 | 0 |
| 2016-11-17 | $21.25 | $55.45 | 0 |
| 2016-11-16 | $21.25 | $55.45 | 600 |
| 2016-11-15 | $21.26 | $55.48 | 0 |
| 2016-11-14 | $21.26 | $55.48 | 0 |
| 2016-11-11 | $21.26 | $55.48 | 700 |
| 2016-11-10 | $21.25 | $55.45 | 0 |
| 2016-11-09 | $21.25 | $55.10 | 4,300 |
| 2016-11-08 | $21.23 | $55.05 | 0 |
| 2016-11-07 | $21.23 | $55.05 | 100 |
| 2016-11-04 | $21.25 | $55.10 | 0 |
| 2016-11-03 | $21.25 | $55.10 | 0 |
| 2016-11-02 | $21.25 | $55.10 | 1,800 |
| 2016-11-01 | $21.70 | $56.27 | 0 |
| 2016-10-31 | $21.70 | $56.27 | 200 |
| 2016-10-28 | $21.75 | $56.40 | 0 |
| 2016-10-27 | $21.75 | $56.40 | 0 |
| 2016-10-26 | $21.75 | $56.40 | 0 |
| 2016-10-25 | $21.75 | $56.40 | 0 |
| 2016-10-24 | $21.75 | $56.40 | 0 |
| 2016-10-21 | $21.75 | $56.40 | 1,100 |
| 2016-10-20 | $21.75 | $56.40 | 0 |
| 2016-10-19 | $21.75 | $56.40 | 0 |
| 2016-10-18 | $21.75 | $56.40 | 500 |
| 2016-10-17 | $21.67 | $56.19 | 300 |
| 2016-10-14 | $21.50 | $55.75 | 0 |
| 2016-10-13 | $21.50 | $55.75 | 0 |
| 2016-10-12 | $21.50 | $55.75 | 0 |
| 2016-10-11 | $21.50 | $55.41 | 0 |
| 2016-10-10 | $21.50 | $55.41 | 0 |
| 2016-10-07 | $21.50 | $55.41 | 0 |
| 2016-10-06 | $21.50 | $55.41 | 0 |
| 2016-10-05 | $21.50 | $55.41 | 0 |
| 2016-10-04 | $21.50 | $55.41 | 1,000 |
| 2016-10-03 | $21.50 | $55.41 | 300 |
| 2016-09-30 | $21.60 | $55.66 | 3,000 |
| 2016-09-29 | $21.60 | $55.66 | 4,000 |
| 2016-09-28 | $21.90 | $56.44 | 5,000 |
| 2016-09-27 | $20.85 | $53.73 | 5,200 |
| 2016-09-26 | $21.00 | $54.12 | 0 |
| 2016-09-23 | $21.00 | $54.12 | 0 |
| 2016-09-22 | $21.00 | $54.12 | 0 |
| 2016-09-21 | $21.00 | $54.12 | 1,600 |
| 2016-09-20 | $20.99 | $54.09 | 0 |
| 2016-09-19 | $20.99 | $54.09 | 100 |
| 2016-09-16 | $21.00 | $54.12 | 1,600 |
| 2016-09-15 | $21.00 | $54.12 | 0 |
| 2016-09-14 | $21.00 | $54.12 | 0 |
| 2016-09-13 | $21.00 | $54.12 | 5,000 |
| 2016-09-12 | $21.50 | $55.06 | 0 |
| 2016-09-09 | $21.50 | $55.06 | 1,200 |
| 2016-09-08 | $21.49 | $55.04 | 100 |
| 2016-09-07 | $21.00 | $53.78 | 2,000 |
| 2016-09-06 | $20.75 | $53.14 | 0 |
| 2016-09-02 | $20.75 | $53.14 | 0 |
| 2016-09-01 | $20.75 | $53.14 | 0 |
| 2016-08-31 | $20.75 | $53.14 | 0 |
| 2016-08-30 | $20.75 | $53.14 | 0 |
| 2016-08-29 | $20.75 | $53.14 | 0 |
| 2016-08-26 | $20.75 | $53.14 | 0 |
| 2016-08-25 | $20.75 | $53.14 | 0 |
| 2016-08-24 | $20.75 | $53.14 | 0 |
| 2016-08-23 | $20.75 | $53.14 | 1,700 |
| 2016-08-22 | $20.11 | $51.50 | 2,500 |
| 2016-08-19 | $21.00 | $53.78 | 1,900 |
| 2016-08-18 | $20.99 | $53.76 | 0 |
| 2016-08-17 | $20.99 | $53.76 | 0 |
| 2016-08-16 | $20.99 | $53.76 | 0 |
| 2016-08-15 | $20.99 | $53.76 | 1,000 |
| 2016-08-12 | $20.75 | $53.14 | 0 |
| 2016-08-11 | $20.75 | $53.14 | 0 |
| 2016-08-10 | $20.75 | $52.80 | 400 |
| 2016-08-09 | $20.75 | $52.80 | 0 |
| 2016-08-08 | $20.75 | $52.80 | 100 |
| 2016-08-05 | $20.75 | $52.80 | 1,000 |
| 2016-08-04 | $20.80 | $52.93 | 0 |
| 2016-08-03 | $20.80 | $52.93 | 1,200 |
| 2016-08-02 | $21.00 | $53.44 | 2,000 |
| 2016-08-01 | $21.50 | $54.71 | 600 |
| 2016-07-29 | $21.00 | $53.44 | 0 |
| 2016-07-28 | $21.00 | $53.44 | 1,000 |
| 2016-07-27 | $20.65 | $52.55 | 1,800 |
| 2016-07-26 | $20.60 | $52.42 | 1,000 |
| 2016-07-25 | $20.50 | $52.17 | 3,000 |
| 2016-07-22 | $19.50 | $49.62 | 0 |
| 2016-07-21 | $19.50 | $49.62 | 0 |
| 2016-07-20 | $19.50 | $49.62 | 0 |
| 2016-07-19 | $19.50 | $49.62 | 0 |
| 2016-07-18 | $19.50 | $49.62 | 0 |
| 2016-07-15 | $19.50 | $49.62 | 100 |
| 2016-07-14 | $19.50 | $49.62 | 0 |
| 2016-07-13 | $19.50 | $49.62 | 0 |
| 2016-07-12 | $19.50 | $49.28 | 0 |
| 2016-07-11 | $19.50 | $49.28 | 0 |
| 2016-07-08 | $19.50 | $49.28 | 0 |
| 2016-07-07 | $19.50 | $49.28 | 0 |
| 2016-07-06 | $19.50 | $49.28 | 500 |
| 2016-07-05 | $19.25 | $48.65 | 0 |
| 2016-07-01 | $19.25 | $48.65 | 300 |
| 2016-06-30 | $19.05 | $48.15 | 800 |
| 2016-06-29 | $18.65 | $47.13 | 0 |
| 2016-06-28 | $18.65 | $47.13 | 0 |
| 2016-06-27 | $18.65 | $47.13 | 100 |
| 2016-06-24 | $18.50 | $46.76 | 100 |
| 2016-06-23 | $18.05 | $45.62 | 100 |
| 2016-06-22 | $18.00 | $45.49 | 1,100 |
| 2016-06-21 | $18.05 | $45.62 | 0 |
| 2016-06-20 | $18.05 | $45.62 | 0 |
| 2016-06-17 | $18.05 | $45.62 | 0 |
| 2016-06-16 | $18.05 | $45.62 | 0 |
| 2016-06-15 | $18.05 | $45.62 | 1,700 |
| 2016-06-14 | $18.03 | $45.57 | 0 |
| 2016-06-13 | $18.03 | $45.57 | 600 |
| 2016-06-10 | $18.01 | $45.18 | 0 |
| 2016-06-09 | $18.01 | $45.18 | 0 |
| 2016-06-08 | $18.01 | $45.18 | 500 |
| 2016-06-07 | $18.01 | $45.18 | 100 |
| 2016-06-06 | $17.76 | $44.55 | 300 |
| 2016-06-03 | $18.40 | $46.16 | 0 |
| 2016-06-02 | $18.40 | $46.16 | 300 |
| 2016-06-01 | $19.50 | $48.92 | 100 |
| 2016-05-31 | $19.40 | $48.67 | 200 |
| 2016-05-27 | $18.40 | $46.16 | 0 |
| 2016-05-26 | $18.40 | $46.16 | 0 |
| 2016-05-25 | $18.40 | $46.16 | 0 |
| 2016-05-24 | $18.40 | $46.16 | 300 |
| 2016-05-23 | $18.27 | $45.83 | 300 |
| 2016-05-20 | $18.27 | $45.83 | 1,300 |
| 2016-05-19 | $17.95 | $45.03 | 0 |
| 2016-05-18 | $17.95 | $45.03 | 0 |
| 2016-05-17 | $17.95 | $45.03 | 500 |
| 2016-05-16 | $17.78 | $44.60 | 0 |
| 2016-05-13 | $17.78 | $44.60 | 1,300 |
| 2016-05-12 | $17.99 | $45.13 | 0 |
| 2016-05-11 | $17.99 | $45.13 | 1,200 |
| 2016-05-10 | $18.25 | $45.45 | 1,000 |
| 2016-05-09 | $17.90 | $44.58 | 0 |
| 2016-05-06 | $17.90 | $44.58 | 1,400 |
| 2016-05-05 | $17.50 | $43.58 | 1,000 |
| 2016-05-04 | $17.61 | $43.86 | 0 |
| 2016-05-03 | $17.61 | $43.86 | 2,000 |
| 2016-05-02 | $17.80 | $44.33 | 0 |
| 2016-04-29 | $17.80 | $44.33 | 2,000 |
| 2016-04-28 | $18.24 | $45.42 | 400 |
| 2016-04-27 | $18.23 | $45.40 | 0 |
| 2016-04-26 | $18.23 | $45.40 | 0 |
| 2016-04-25 | $18.23 | $45.40 | 500 |
| 2016-04-22 | $17.90 | $44.58 | 0 |
| 2016-04-21 | $17.90 | $44.58 | 2,400 |
| 2016-04-20 | $17.90 | $44.58 | 200 |
| 2016-04-19 | $17.98 | $44.78 | 0 |
| 2016-04-18 | $17.98 | $44.78 | 0 |
| 2016-04-15 | $17.98 | $44.78 | 600 |
| 2016-04-14 | $17.98 | $44.78 | 1,000 |
| 2016-04-13 | $18.00 | $44.83 | 200 |
| 2016-04-12 | $16.75 | $41.38 | 0 |
| 2016-04-11 | $16.75 | $41.38 | 0 |
| 2016-04-08 | $16.75 | $41.38 | 0 |
| 2016-04-07 | $16.75 | $41.38 | 700 |
| 2016-04-06 | $18.00 | $44.47 | 0 |
| 2016-04-05 | $18.00 | $44.47 | 900 |
| 2016-04-04 | $17.95 | $44.35 | 2,200 |
| 2016-04-01 | $17.35 | $42.87 | 200 |
| 2016-03-31 | $17.25 | $42.62 | 0 |
| 2016-03-30 | $17.25 | $42.62 | 0 |
| 2016-03-29 | $17.25 | $42.62 | 300 |
| 2016-03-28 | $17.25 | $42.62 | 0 |
| 2016-03-24 | $17.25 | $42.62 | 0 |
| 2016-03-23 | $17.25 | $42.62 | 0 |
| 2016-03-22 | $17.25 | $42.62 | 0 |
| 2016-03-21 | $17.25 | $42.62 | 0 |
| 2016-03-18 | $17.25 | $42.62 | 300 |
| 2016-03-17 | $17.00 | $42.00 | 0 |
| 2016-03-16 | $17.00 | $42.00 | 200 |
| 2016-03-15 | $16.75 | $41.38 | 0 |
| 2016-03-14 | $16.75 | $41.38 | 0 |
| 2016-03-11 | $16.75 | $41.38 | 800 |
| 2016-03-10 | $16.75 | $41.05 | 200 |
| 2016-03-09 | $16.74 | $41.03 | 0 |
| 2016-03-08 | $16.74 | $41.03 | 0 |
| 2016-03-07 | $16.74 | $41.03 | 2,700 |
| 2016-03-04 | $16.10 | $39.46 | 2,800 |
| 2016-03-03 | $16.50 | $40.44 | 100 |
| 2016-03-02 | $16.50 | $40.44 | 0 |
| 2016-03-01 | $16.50 | $40.44 | 0 |
| 2016-02-29 | $16.50 | $40.44 | 500 |
| 2016-02-26 | $16.50 | $40.44 | 500 |
| 2016-02-25 | $16.00 | $39.22 | 1,000 |
| 2016-02-24 | $16.50 | $40.44 | 0 |
| 2016-02-23 | $16.50 | $40.44 | 0 |
| 2016-02-22 | $16.50 | $40.44 | 200 |
| 2016-02-19 | $16.00 | $39.22 | 0 |
| 2016-02-18 | $16.00 | $39.22 | 200 |
| 2016-02-17 | $16.25 | $39.83 | 0 |
| 2016-02-16 | $16.25 | $39.83 | 2,700 |
| 2016-02-12 | $16.10 | $39.46 | 0 |
| 2016-02-11 | $16.10 | $39.46 | 2,000 |
| 2016-02-10 | $16.10 | $39.46 | 300 |
| 2016-02-09 | $16.10 | $39.14 | 0 |
| 2016-02-08 | $16.10 | $39.14 | 0 |
| 2016-02-05 | $16.10 | $39.14 | 0 |
| 2016-02-04 | $16.10 | $39.14 | 1,000 |
| 2016-02-03 | $16.50 | $40.11 | 2,000 |
| 2016-02-02 | $16.10 | $39.14 | 700 |
| 2016-02-01 | $16.49 | $40.08 | 0 |
| 2016-01-29 | $16.49 | $40.08 | 800 |
| 2016-01-28 | $16.30 | $39.62 | 300 |
| 2016-01-27 | $16.10 | $39.14 | 4,000 |
| 2016-01-26 | $16.25 | $39.50 | 200 |
| 2016-01-25 | $16.15 | $39.26 | 200 |
| 2016-01-22 | $16.25 | $39.50 | 200 |
| 2016-01-21 | $16.99 | $41.30 | 200 |
| 2016-01-20 | $16.20 | $39.38 | 600 |
| 2016-01-19 | $16.75 | $40.72 | 1,500 |
| 2016-01-15 | $17.35 | $42.17 | 0 |
| 2016-01-14 | $17.35 | $42.17 | 400 |
| 2016-01-13 | $17.50 | $42.54 | 600 |
| 2016-01-12 | $17.16 | $41.39 | 500 |
| 2016-01-11 | $17.30 | $41.73 | 3,300 |
| 2016-01-08 | $18.50 | $44.62 | 0 |
| 2016-01-07 | $18.50 | $44.62 | 0 |
| 2016-01-06 | $18.50 | $44.62 | 0 |
| 2016-01-05 | $18.50 | $44.62 | 0 |
| 2016-01-04 | $18.50 | $44.62 | 0 |