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
- 2010-01-05 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 | $24.80 | $26.43 | 0 |
| 2016-12-29 | $24.80 | $26.43 | 0 |
| 2016-12-28 | $24.80 | $26.43 | 0 |
| 2016-12-27 | $24.80 | $26.43 | 0 |
| 2016-12-23 | $24.80 | $26.43 | 0 |
| 2016-12-22 | $24.80 | $26.43 | 0 |
| 2016-12-21 | $24.80 | $26.43 | 0 |
| 2016-12-20 | $24.80 | $26.43 | 0 |
| 2016-12-19 | $24.80 | $26.43 | 0 |
| 2016-12-16 | $24.80 | $26.43 | 0 |
| 2016-12-15 | $24.80 | $26.43 | 0 |
| 2016-12-14 | $24.80 | $26.43 | 0 |
| 2016-12-13 | $24.80 | $26.43 | 0 |
| 2016-12-12 | $24.80 | $26.43 | 0 |
| 2016-12-09 | $24.80 | $26.43 | 0 |
| 2016-12-08 | $24.80 | $26.43 | 0 |
| 2016-12-07 | $24.80 | $26.43 | 0 |
| 2016-12-06 | $24.80 | $26.43 | 0 |
| 2016-12-05 | $24.80 | $26.43 | 0 |
| 2016-12-02 | $24.80 | $26.43 | 0 |
| 2016-12-01 | $24.80 | $26.43 | 0 |
| 2016-11-30 | $24.80 | $26.43 | 0 |
| 2016-11-29 | $24.80 | $26.43 | 0 |
| 2016-11-28 | $24.80 | $26.43 | 0 |
| 2016-11-25 | $24.80 | $26.43 | 0 |
| 2016-11-23 | $24.80 | $26.43 | 0 |
| 2016-11-22 | $24.80 | $26.43 | 0 |
| 2016-11-21 | $24.80 | $26.43 | 200 |
| 2016-11-18 | $24.20 | $25.79 | 200 |
| 2016-11-17 | $28.12 | $29.97 | 0 |
| 2016-11-16 | $28.12 | $29.80 | 0 |
| 2016-11-15 | $28.12 | $29.80 | 0 |
| 2016-11-14 | $28.12 | $29.80 | 0 |
| 2016-11-11 | $28.12 | $29.80 | 0 |
| 2016-11-10 | $28.12 | $29.80 | 0 |
| 2016-11-09 | $28.12 | $29.80 | 0 |
| 2016-11-08 | $28.12 | $29.80 | 0 |
| 2016-11-07 | $28.12 | $29.80 | 0 |
| 2016-11-04 | $28.12 | $29.80 | 0 |
| 2016-11-03 | $28.12 | $29.80 | 0 |
| 2016-11-02 | $28.12 | $29.80 | 0 |
| 2016-11-01 | $28.12 | $29.80 | 0 |
| 2016-10-31 | $28.12 | $29.80 | 0 |
| 2016-10-28 | $28.12 | $29.80 | 0 |
| 2016-10-27 | $28.12 | $29.80 | 0 |
| 2016-10-26 | $28.12 | $29.80 | 0 |
| 2016-10-25 | $28.12 | $29.80 | 0 |
| 2016-10-24 | $28.12 | $29.80 | 0 |
| 2016-10-21 | $28.12 | $29.80 | 0 |
| 2016-10-20 | $28.12 | $29.80 | 0 |
| 2016-10-19 | $28.12 | $29.80 | 0 |
| 2016-10-18 | $28.12 | $29.80 | 0 |
| 2016-10-17 | $28.12 | $29.80 | 0 |
| 2016-10-14 | $28.12 | $29.80 | 0 |
| 2016-10-13 | $28.12 | $29.80 | 100 |
| 2016-10-12 | $29.45 | $31.21 | 0 |
| 2016-10-11 | $29.45 | $31.21 | 0 |
| 2016-10-10 | $29.45 | $31.21 | 0 |
| 2016-10-07 | $29.45 | $31.21 | 0 |
| 2016-10-06 | $29.45 | $31.21 | 0 |
| 2016-10-05 | $29.45 | $31.21 | 0 |
| 2016-10-04 | $29.45 | $31.21 | 0 |
| 2016-10-03 | $29.45 | $31.21 | 0 |
| 2016-09-30 | $29.45 | $31.21 | 0 |
| 2016-09-29 | $29.45 | $31.21 | 0 |
| 2016-09-28 | $29.45 | $31.21 | 0 |
| 2016-09-27 | $29.45 | $31.21 | 200 |
| 2016-09-26 | $29.60 | $31.37 | 0 |
| 2016-09-23 | $29.60 | $31.37 | 0 |
| 2016-09-22 | $29.60 | $31.37 | 0 |
| 2016-09-21 | $29.60 | $31.37 | 0 |
| 2016-09-20 | $29.60 | $31.37 | 0 |
| 2016-09-19 | $29.60 | $31.37 | 0 |
| 2016-09-16 | $29.60 | $31.37 | 0 |
| 2016-09-15 | $29.60 | $31.37 | 0 |
| 2016-09-14 | $29.60 | $31.37 | 0 |
| 2016-09-13 | $29.60 | $31.37 | 300 |
| 2016-09-12 | $29.99 | $31.78 | 200 |
| 2016-09-09 | $31.56 | $33.44 | 0 |
| 2016-09-08 | $31.56 | $33.44 | 0 |
| 2016-09-07 | $31.56 | $33.44 | 0 |
| 2016-09-06 | $31.56 | $33.44 | 0 |
| 2016-09-02 | $31.56 | $33.44 | 0 |
| 2016-09-01 | $31.56 | $33.44 | 0 |
| 2016-08-31 | $31.56 | $33.44 | 0 |
| 2016-08-30 | $31.56 | $33.44 | 0 |
| 2016-08-29 | $31.56 | $33.44 | 0 |
| 2016-08-26 | $31.56 | $33.44 | 0 |
| 2016-08-25 | $31.56 | $33.44 | 0 |
| 2016-08-24 | $31.56 | $33.44 | 0 |
| 2016-08-23 | $31.56 | $33.44 | 0 |
| 2016-08-22 | $31.56 | $33.44 | 0 |
| 2016-08-19 | $31.56 | $33.44 | 0 |
| 2016-08-18 | $31.56 | $33.44 | 200 |
| 2016-08-17 | $31.25 | $33.11 | 0 |
| 2016-08-16 | $31.25 | $33.11 | 0 |
| 2016-08-15 | $31.25 | $33.11 | 3,900 |
| 2016-08-12 | $31.10 | $32.96 | 300 |
| 2016-08-11 | $31.15 | $33.01 | 0 |
| 2016-08-10 | $31.15 | $33.01 | 0 |
| 2016-08-09 | $31.15 | $33.01 | 0 |
| 2016-08-08 | $31.15 | $33.01 | 0 |
| 2016-08-05 | $31.15 | $33.01 | 0 |
| 2016-08-04 | $31.15 | $33.01 | 0 |
| 2016-08-03 | $31.15 | $33.01 | 0 |
| 2016-08-02 | $31.15 | $33.01 | 0 |
| 2016-08-01 | $31.15 | $33.01 | 0 |
| 2016-07-29 | $31.15 | $33.01 | 0 |
| 2016-07-28 | $31.15 | $33.01 | 5,000 |
| 2016-07-27 | $31.15 | $33.01 | 0 |
| 2016-07-26 | $31.15 | $33.01 | 0 |
| 2016-07-25 | $31.15 | $33.01 | 0 |
| 2016-07-22 | $31.15 | $33.01 | 0 |
| 2016-07-21 | $31.15 | $33.01 | 0 |
| 2016-07-20 | $31.15 | $33.01 | 0 |
| 2016-07-19 | $31.15 | $33.01 | 0 |
| 2016-07-18 | $31.15 | $33.01 | 0 |
| 2016-07-15 | $31.15 | $33.01 | 0 |
| 2016-07-14 | $31.15 | $33.01 | 0 |
| 2016-07-13 | $31.15 | $33.01 | 5,000 |
| 2016-07-12 | $30.55 | $32.37 | 0 |
| 2016-07-11 | $30.55 | $32.37 | 2,800 |
| 2016-07-08 | $30.20 | $32.00 | 0 |
| 2016-07-07 | $30.20 | $32.00 | 29,600 |
| 2016-07-06 | $30.65 | $32.48 | 0 |
| 2016-07-05 | $30.65 | $32.48 | 300 |
| 2016-07-01 | $27.95 | $29.62 | 0 |
| 2016-06-30 | $27.95 | $29.62 | 0 |
| 2016-06-29 | $27.95 | $29.62 | 0 |
| 2016-06-28 | $27.95 | $29.62 | 15,200 |
| 2016-06-27 | $29.25 | $30.99 | 0 |
| 2016-06-24 | $29.25 | $30.99 | 0 |
| 2016-06-23 | $29.25 | $30.99 | 0 |
| 2016-06-22 | $29.25 | $30.99 | 0 |
| 2016-06-21 | $29.25 | $30.99 | 0 |
| 2016-06-20 | $29.25 | $30.99 | 100 |
| 2016-06-17 | $27.46 | $29.10 | 0 |
| 2016-06-16 | $27.46 | $29.10 | 0 |
| 2016-06-15 | $27.46 | $29.10 | 0 |
| 2016-06-14 | $27.46 | $29.10 | 15,000 |
| 2016-06-13 | $28.73 | $30.44 | 200 |
| 2016-06-10 | $29.39 | $31.14 | 0 |
| 2016-06-09 | $29.39 | $31.14 | 0 |
| 2016-06-08 | $29.39 | $31.14 | 0 |
| 2016-06-07 | $29.39 | $31.14 | 0 |
| 2016-06-06 | $29.39 | $31.14 | 0 |
| 2016-06-03 | $29.39 | $31.14 | 0 |
| 2016-06-02 | $29.39 | $31.14 | 0 |
| 2016-06-01 | $29.39 | $31.14 | 0 |
| 2016-05-31 | $29.39 | $31.14 | 0 |
| 2016-05-27 | $29.39 | $31.14 | 100 |
| 2016-05-26 | $29.10 | $30.84 | 0 |
| 2016-05-25 | $29.10 | $30.84 | 0 |
| 2016-05-24 | $29.10 | $30.84 | 0 |
| 2016-05-23 | $29.10 | $30.84 | 0 |
| 2016-05-20 | $29.10 | $30.84 | 4,100 |
| 2016-05-19 | $29.05 | $30.78 | 200 |
| 2016-05-18 | $29.91 | $31.29 | 200 |
| 2016-05-17 | $29.65 | $31.02 | 0 |
| 2016-05-16 | $29.65 | $31.02 | 1,600 |
| 2016-05-13 | $29.92 | $31.30 | 0 |
| 2016-05-12 | $29.92 | $31.30 | 200 |
| 2016-05-11 | $29.60 | $30.96 | 0 |
| 2016-05-10 | $29.60 | $30.96 | 0 |
| 2016-05-09 | $29.60 | $30.96 | 0 |
| 2016-05-06 | $29.60 | $30.96 | 0 |
| 2016-05-05 | $29.60 | $30.96 | 500 |
| 2016-05-04 | $29.57 | $30.93 | 0 |
| 2016-05-03 | $29.57 | $30.93 | 300 |
| 2016-05-02 | $29.55 | $30.91 | 0 |
| 2016-04-29 | $29.55 | $30.91 | 0 |
| 2016-04-28 | $29.55 | $30.91 | 0 |
| 2016-04-27 | $29.55 | $30.91 | 0 |
| 2016-04-26 | $29.55 | $30.91 | 0 |
| 2016-04-25 | $29.55 | $30.91 | 0 |
| 2016-04-22 | $29.55 | $30.91 | 300 |
| 2016-04-21 | $29.36 | $30.71 | 700 |
| 2016-04-20 | $29.47 | $30.83 | 1,700 |
| 2016-04-19 | $28.85 | $30.18 | 5,000 |
| 2016-04-18 | $28.85 | $30.18 | 0 |
| 2016-04-15 | $28.85 | $30.18 | 0 |
| 2016-04-14 | $28.85 | $30.18 | 0 |
| 2016-04-13 | $28.85 | $30.18 | 0 |
| 2016-04-12 | $28.85 | $30.18 | 0 |
| 2016-04-11 | $28.85 | $30.18 | 200 |
| 2016-04-08 | $28.55 | $29.87 | 0 |
| 2016-04-07 | $28.55 | $29.87 | 0 |
| 2016-04-06 | $28.55 | $29.87 | 0 |
| 2016-04-05 | $28.55 | $29.87 | 0 |
| 2016-04-04 | $28.55 | $29.87 | 100 |
| 2016-04-01 | $28.20 | $29.50 | 500 |
| 2016-03-31 | $28.95 | $30.28 | 300 |
| 2016-03-30 | $28.20 | $29.50 | 0 |
| 2016-03-29 | $28.20 | $29.50 | 0 |
| 2016-03-28 | $28.20 | $29.50 | 0 |
| 2016-03-24 | $28.20 | $29.50 | 0 |
| 2016-03-23 | $28.20 | $29.50 | 0 |
| 2016-03-22 | $28.20 | $29.50 | 0 |
| 2016-03-21 | $28.20 | $29.50 | 100 |
| 2016-03-18 | $28.55 | $29.87 | 0 |
| 2016-03-17 | $28.55 | $29.87 | 100 |
| 2016-03-16 | $28.20 | $29.50 | 0 |
| 2016-03-15 | $28.20 | $29.50 | 0 |
| 2016-03-14 | $28.20 | $29.50 | 0 |
| 2016-03-11 | $28.20 | $29.50 | 200 |
| 2016-03-10 | $27.65 | $28.92 | 0 |
| 2016-03-09 | $27.65 | $28.92 | 0 |
| 2016-03-08 | $27.65 | $28.92 | 0 |
| 2016-03-07 | $27.65 | $28.92 | 0 |
| 2016-03-04 | $27.65 | $28.92 | 600 |
| 2016-03-03 | $27.00 | $28.24 | 0 |
| 2016-03-02 | $27.00 | $28.24 | 0 |
| 2016-03-01 | $27.00 | $28.24 | 0 |
| 2016-02-29 | $27.00 | $28.24 | 400 |
| 2016-02-26 | $26.85 | $28.09 | 0 |
| 2016-02-25 | $26.85 | $28.09 | 1,600 |
| 2016-02-24 | $25.20 | $26.36 | 0 |
| 2016-02-23 | $25.20 | $26.36 | 0 |
| 2016-02-22 | $25.20 | $26.36 | 0 |
| 2016-02-19 | $25.20 | $26.36 | 0 |
| 2016-02-18 | $25.20 | $26.36 | 0 |
| 2016-02-17 | $25.20 | $26.36 | 0 |
| 2016-02-16 | $25.20 | $26.36 | 0 |
| 2016-02-12 | $25.20 | $26.36 | 0 |
| 2016-02-11 | $25.20 | $26.36 | 200 |
| 2016-02-10 | $26.60 | $27.83 | 9,500 |
| 2016-02-09 | $26.60 | $27.83 | 0 |
| 2016-02-08 | $26.60 | $27.83 | 0 |
| 2016-02-05 | $26.60 | $27.83 | 0 |
| 2016-02-04 | $26.60 | $27.83 | 0 |
| 2016-02-03 | $26.60 | $27.83 | 0 |
| 2016-02-02 | $26.60 | $27.83 | 0 |
| 2016-02-01 | $26.60 | $27.83 | 5,000 |
| 2016-01-29 | $25.55 | $26.73 | 0 |
| 2016-01-28 | $25.55 | $26.73 | 0 |
| 2016-01-27 | $25.55 | $26.73 | 0 |
| 2016-01-26 | $25.55 | $26.73 | 0 |
| 2016-01-25 | $25.55 | $26.73 | 100 |
| 2016-01-22 | $25.55 | $26.73 | 200 |
| 2016-01-21 | $24.67 | $25.81 | 0 |
| 2016-01-20 | $24.67 | $25.81 | 200 |
| 2016-01-19 | $26.00 | $27.20 | 0 |
| 2016-01-15 | $26.00 | $27.20 | 0 |
| 2016-01-14 | $26.00 | $27.20 | 5,000 |
| 2016-01-13 | $27.85 | $29.13 | 0 |
| 2016-01-12 | $27.85 | $29.13 | 0 |
| 2016-01-11 | $27.85 | $29.13 | 0 |
| 2016-01-08 | $27.85 | $29.13 | 0 |
| 2016-01-07 | $27.85 | $29.13 | 0 |
| 2016-01-06 | $27.85 | $29.13 | 0 |
| 2016-01-05 | $27.85 | $29.13 | 300 |
| 2016-01-04 | $27.35 | $28.61 | 0 |