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
- 2010-10-15 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 | $28.15 | $30.63 | 60,000 |
| 2016-12-29 | $28.11 | $30.58 | 0 |
| 2016-12-28 | $28.11 | $30.58 | 42,900 |
| 2016-12-27 | $30.06 | $32.01 | 0 |
| 2016-12-23 | $30.06 | $32.01 | 0 |
| 2016-12-22 | $30.06 | $32.01 | 20,300 |
| 2016-12-21 | $29.85 | $31.78 | 0 |
| 2016-12-20 | $29.85 | $31.78 | 0 |
| 2016-12-19 | $29.85 | $31.78 | 0 |
| 2016-12-16 | $29.85 | $31.78 | 108,000 |
| 2016-12-15 | $29.85 | $31.78 | 5,000 |
| 2016-12-14 | $29.85 | $31.78 | 0 |
| 2016-12-13 | $29.85 | $31.78 | 0 |
| 2016-12-12 | $29.85 | $31.78 | 0 |
| 2016-12-09 | $29.85 | $31.78 | 0 |
| 2016-12-08 | $29.85 | $31.78 | 2,100 |
| 2016-12-07 | $28.24 | $30.07 | 0 |
| 2016-12-06 | $28.24 | $30.07 | 0 |
| 2016-12-05 | $28.24 | $30.07 | 0 |
| 2016-12-02 | $28.24 | $30.07 | 0 |
| 2016-12-01 | $28.24 | $30.07 | 1,800 |
| 2016-11-30 | $28.24 | $30.07 | 14,000 |
| 2016-11-29 | $28.24 | $30.07 | 100 |
| 2016-11-28 | $27.48 | $29.26 | 0 |
| 2016-11-25 | $27.48 | $29.26 | 0 |
| 2016-11-23 | $27.48 | $29.26 | 0 |
| 2016-11-22 | $27.48 | $29.26 | 0 |
| 2016-11-21 | $27.48 | $29.26 | 300 |
| 2016-11-18 | $28.00 | $29.81 | 0 |
| 2016-11-17 | $28.00 | $29.81 | 0 |
| 2016-11-16 | $28.00 | $29.81 | 0 |
| 2016-11-15 | $28.00 | $29.81 | 0 |
| 2016-11-14 | $28.00 | $29.81 | 0 |
| 2016-11-11 | $28.00 | $29.81 | 0 |
| 2016-11-10 | $28.00 | $29.81 | 200 |
| 2016-11-09 | $28.30 | $30.13 | 25,000 |
| 2016-11-08 | $28.30 | $30.13 | 0 |
| 2016-11-07 | $28.30 | $30.13 | 29,000 |
| 2016-11-04 | $27.99 | $29.80 | 0 |
| 2016-11-03 | $27.99 | $29.80 | 0 |
| 2016-11-02 | $27.99 | $29.80 | 0 |
| 2016-11-01 | $27.99 | $29.80 | 39,600 |
| 2016-10-31 | $27.99 | $29.80 | 0 |
| 2016-10-28 | $27.99 | $29.80 | 0 |
| 2016-10-27 | $27.99 | $29.80 | 20,000 |
| 2016-10-26 | $27.99 | $29.80 | 67,500 |
| 2016-10-25 | $28.33 | $30.17 | 0 |
| 2016-10-24 | $28.33 | $30.17 | 0 |
| 2016-10-21 | $28.33 | $30.17 | 0 |
| 2016-10-20 | $28.33 | $30.17 | 5,700 |
| 2016-10-19 | $28.83 | $30.70 | 100 |
| 2016-10-18 | $28.65 | $30.51 | 0 |
| 2016-10-17 | $28.65 | $30.51 | 300 |
| 2016-10-14 | $28.96 | $30.84 | 0 |
| 2016-10-13 | $28.96 | $30.84 | 0 |
| 2016-10-12 | $28.96 | $30.84 | 0 |
| 2016-10-11 | $28.96 | $30.84 | 0 |
| 2016-10-10 | $28.96 | $30.84 | 0 |
| 2016-10-07 | $28.96 | $30.84 | 0 |
| 2016-10-06 | $28.96 | $30.84 | 0 |
| 2016-10-05 | $28.96 | $30.84 | 20,000 |
| 2016-10-04 | $29.25 | $31.15 | 0 |
| 2016-10-03 | $29.25 | $31.15 | 0 |
| 2016-09-30 | $29.25 | $31.15 | 0 |
| 2016-09-29 | $29.25 | $31.15 | 53,800 |
| 2016-09-28 | $28.50 | $30.35 | 0 |
| 2016-09-27 | $28.50 | $30.35 | 0 |
| 2016-09-26 | $28.50 | $30.35 | 0 |
| 2016-09-23 | $28.50 | $30.35 | 0 |
| 2016-09-22 | $28.50 | $30.35 | 0 |
| 2016-09-21 | $28.50 | $30.35 | 0 |
| 2016-09-20 | $28.50 | $30.35 | 0 |
| 2016-09-19 | $28.50 | $30.35 | 0 |
| 2016-09-16 | $28.50 | $30.35 | 0 |
| 2016-09-15 | $28.50 | $30.35 | 0 |
| 2016-09-14 | $28.50 | $30.35 | 0 |
| 2016-09-13 | $28.50 | $30.35 | 0 |
| 2016-09-12 | $28.50 | $30.35 | 150,000 |
| 2016-09-09 | $28.09 | $29.91 | 0 |
| 2016-09-08 | $28.09 | $29.91 | 0 |
| 2016-09-07 | $28.09 | $29.91 | 0 |
| 2016-09-06 | $28.09 | $29.91 | 0 |
| 2016-09-02 | $28.09 | $29.91 | 0 |
| 2016-09-01 | $28.09 | $29.91 | 0 |
| 2016-08-31 | $28.09 | $29.91 | 0 |
| 2016-08-30 | $28.09 | $29.91 | 400 |
| 2016-08-29 | $28.88 | $30.75 | 0 |
| 2016-08-26 | $28.88 | $30.75 | 0 |
| 2016-08-25 | $28.88 | $30.75 | 0 |
| 2016-08-24 | $28.88 | $30.75 | 0 |
| 2016-08-23 | $28.88 | $30.75 | 0 |
| 2016-08-22 | $28.88 | $30.75 | 0 |
| 2016-08-19 | $28.88 | $30.75 | 0 |
| 2016-08-18 | $28.88 | $30.75 | 20,200 |
| 2016-08-17 | $28.54 | $30.39 | 0 |
| 2016-08-16 | $28.54 | $30.39 | 0 |
| 2016-08-15 | $28.54 | $30.39 | 0 |
| 2016-08-12 | $28.54 | $30.39 | 200 |
| 2016-08-11 | $27.92 | $29.73 | 0 |
| 2016-08-10 | $27.92 | $29.73 | 0 |
| 2016-08-09 | $27.92 | $29.73 | 1,000 |
| 2016-08-08 | $27.92 | $29.73 | 0 |
| 2016-08-05 | $27.92 | $29.73 | 0 |
| 2016-08-04 | $27.92 | $29.73 | 0 |
| 2016-08-03 | $27.92 | $29.73 | 0 |
| 2016-08-02 | $27.92 | $29.73 | 300 |
| 2016-08-01 | $27.27 | $29.04 | 0 |
| 2016-07-29 | $27.27 | $29.04 | 0 |
| 2016-07-28 | $27.27 | $29.04 | 0 |
| 2016-07-27 | $27.27 | $29.04 | 0 |
| 2016-07-26 | $27.27 | $29.04 | 54,200 |
| 2016-07-25 | $28.06 | $29.88 | 0 |
| 2016-07-22 | $28.06 | $29.88 | 100 |
| 2016-07-21 | $27.97 | $29.78 | 0 |
| 2016-07-20 | $27.97 | $29.78 | 26,100 |
| 2016-07-19 | $28.75 | $30.61 | 0 |
| 2016-07-18 | $28.75 | $30.61 | 0 |
| 2016-07-15 | $28.75 | $30.61 | 0 |
| 2016-07-14 | $28.75 | $30.61 | 16,000 |
| 2016-07-13 | $27.87 | $29.68 | 100 |
| 2016-07-12 | $28.68 | $30.54 | 16,400 |
| 2016-07-11 | $28.19 | $30.02 | 1,200 |
| 2016-07-08 | $28.02 | $29.84 | 0 |
| 2016-07-07 | $28.02 | $29.84 | 0 |
| 2016-07-06 | $28.02 | $29.84 | 130,000 |
| 2016-07-05 | $28.29 | $30.12 | 92,000 |
| 2016-07-01 | $28.43 | $30.27 | 0 |
| 2016-06-30 | $28.43 | $30.27 | 120,000 |
| 2016-06-29 | $28.15 | $29.97 | 0 |
| 2016-06-28 | $28.15 | $29.97 | 0 |
| 2016-06-27 | $28.15 | $29.97 | 200 |
| 2016-06-24 | $27.88 | $29.69 | 0 |
| 2016-06-23 | $27.88 | $29.69 | 0 |
| 2016-06-22 | $27.88 | $29.69 | 0 |
| 2016-06-21 | $27.88 | $29.69 | 0 |
| 2016-06-20 | $27.88 | $29.69 | 0 |
| 2016-06-17 | $27.88 | $29.69 | 900 |
| 2016-06-16 | $27.88 | $29.69 | 0 |
| 2016-06-15 | $27.88 | $29.69 | 0 |
| 2016-06-14 | $27.88 | $29.69 | 0 |
| 2016-06-13 | $27.88 | $29.69 | 0 |
| 2016-06-10 | $27.88 | $29.69 | 0 |
| 2016-06-09 | $27.88 | $29.69 | 0 |
| 2016-06-08 | $27.88 | $29.69 | 0 |
| 2016-06-07 | $27.88 | $29.69 | 0 |
| 2016-06-06 | $27.88 | $29.69 | 0 |
| 2016-06-03 | $27.88 | $29.69 | 0 |
| 2016-06-02 | $27.88 | $29.69 | 0 |
| 2016-06-01 | $27.88 | $29.69 | 0 |
| 2016-05-31 | $27.88 | $29.69 | 0 |
| 2016-05-27 | $27.88 | $29.69 | 0 |
| 2016-05-26 | $27.88 | $29.69 | 0 |
| 2016-05-25 | $27.88 | $29.69 | 0 |
| 2016-05-24 | $27.88 | $29.69 | 1,500 |
| 2016-05-23 | $27.76 | $29.56 | 0 |
| 2016-05-20 | $27.76 | $29.56 | 600 |
| 2016-05-19 | $27.87 | $29.68 | 0 |
| 2016-05-18 | $27.87 | $29.68 | 0 |
| 2016-05-17 | $27.87 | $29.68 | 0 |
| 2016-05-16 | $27.87 | $29.68 | 0 |
| 2016-05-13 | $27.87 | $29.68 | 0 |
| 2016-05-12 | $27.87 | $29.68 | 0 |
| 2016-05-11 | $27.87 | $29.68 | 100 |
| 2016-05-10 | $28.22 | $30.05 | 0 |
| 2016-05-09 | $28.22 | $30.05 | 0 |
| 2016-05-06 | $28.22 | $30.05 | 48,500 |
| 2016-05-05 | $28.22 | $30.05 | 0 |
| 2016-05-04 | $28.22 | $30.05 | 0 |
| 2016-05-03 | $28.22 | $30.05 | 0 |
| 2016-05-02 | $28.22 | $30.05 | 10,800 |
| 2016-04-29 | $29.55 | $31.47 | 0 |
| 2016-04-28 | $29.55 | $31.47 | 0 |
| 2016-04-27 | $29.55 | $31.47 | 0 |
| 2016-04-26 | $29.55 | $31.47 | 20,300 |
| 2016-04-25 | $30.74 | $32.73 | 0 |
| 2016-04-22 | $30.74 | $32.73 | 0 |
| 2016-04-21 | $30.74 | $32.73 | 0 |
| 2016-04-20 | $30.74 | $32.73 | 23,000 |
| 2016-04-19 | $30.74 | $32.73 | 42,600 |
| 2016-04-18 | $29.44 | $31.35 | 0 |
| 2016-04-15 | $29.44 | $31.35 | 0 |
| 2016-04-14 | $29.44 | $31.35 | 0 |
| 2016-04-13 | $29.44 | $31.35 | 0 |
| 2016-04-12 | $29.44 | $31.35 | 0 |
| 2016-04-11 | $29.44 | $31.35 | 0 |
| 2016-04-08 | $29.44 | $31.35 | 0 |
| 2016-04-07 | $29.44 | $31.35 | 0 |
| 2016-04-06 | $29.44 | $31.35 | 0 |
| 2016-04-05 | $29.44 | $31.35 | 0 |
| 2016-04-04 | $29.44 | $31.35 | 0 |
| 2016-04-01 | $29.44 | $31.35 | 0 |
| 2016-03-31 | $29.44 | $31.35 | 0 |
| 2016-03-30 | $29.44 | $31.35 | 0 |
| 2016-03-29 | $29.44 | $31.35 | 0 |
| 2016-03-28 | $29.44 | $31.35 | 0 |
| 2016-03-24 | $29.44 | $31.35 | 800 |
| 2016-03-23 | $29.70 | $31.63 | 0 |
| 2016-03-22 | $29.70 | $31.63 | 0 |
| 2016-03-21 | $29.70 | $31.63 | 100 |
| 2016-03-18 | $30.10 | $32.05 | 0 |
| 2016-03-17 | $30.10 | $32.05 | 0 |
| 2016-03-16 | $30.10 | $32.05 | 124,000 |
| 2016-03-15 | $30.10 | $32.05 | 0 |
| 2016-03-14 | $30.10 | $32.05 | 0 |
| 2016-03-11 | $30.10 | $32.05 | 0 |
| 2016-03-10 | $30.10 | $32.05 | 0 |
| 2016-03-09 | $30.10 | $32.05 | 0 |
| 2016-03-08 | $30.10 | $32.05 | 0 |
| 2016-03-07 | $30.10 | $32.05 | 0 |
| 2016-03-04 | $30.10 | $32.05 | 200 |
| 2016-03-03 | $28.74 | $30.60 | 0 |
| 2016-03-02 | $28.74 | $30.60 | 35,000 |
| 2016-03-01 | $28.71 | $30.57 | 10,000 |
| 2016-02-29 | $28.13 | $29.95 | 24,000 |
| 2016-02-26 | $29.08 | $30.96 | 0 |
| 2016-02-25 | $29.08 | $30.96 | 0 |
| 2016-02-24 | $29.08 | $30.96 | 0 |
| 2016-02-23 | $29.08 | $30.96 | 0 |
| 2016-02-22 | $29.08 | $30.96 | 600 |
| 2016-02-19 | $27.93 | $29.74 | 0 |
| 2016-02-18 | $27.93 | $29.74 | 0 |
| 2016-02-17 | $27.93 | $29.74 | 0 |
| 2016-02-16 | $27.93 | $29.74 | 100 |
| 2016-02-12 | $26.73 | $28.46 | 0 |
| 2016-02-11 | $26.73 | $28.46 | 99,700 |
| 2016-02-10 | $27.86 | $29.67 | 0 |
| 2016-02-09 | $27.86 | $29.67 | 0 |
| 2016-02-08 | $27.86 | $29.67 | 0 |
| 2016-02-05 | $27.86 | $29.67 | 0 |
| 2016-02-04 | $27.86 | $29.67 | 0 |
| 2016-02-03 | $27.86 | $29.67 | 0 |
| 2016-02-02 | $27.86 | $29.67 | 0 |
| 2016-02-01 | $27.86 | $29.67 | 0 |
| 2016-01-29 | $27.86 | $29.67 | 0 |
| 2016-01-28 | $27.86 | $29.67 | 0 |
| 2016-01-27 | $27.86 | $29.67 | 41,200 |
| 2016-01-26 | $28.00 | $29.81 | 600 |
| 2016-01-25 | $28.44 | $30.28 | 0 |
| 2016-01-22 | $28.44 | $30.28 | 0 |
| 2016-01-21 | $28.44 | $30.28 | 0 |
| 2016-01-20 | $28.44 | $30.28 | 0 |
| 2016-01-19 | $28.44 | $30.28 | 0 |
| 2016-01-15 | $28.44 | $30.28 | 0 |
| 2016-01-14 | $28.44 | $30.28 | 0 |
| 2016-01-13 | $28.44 | $30.28 | 470,500 |
| 2016-01-12 | $28.25 | $30.08 | 0 |
| 2016-01-11 | $28.25 | $30.08 | 17,300 |
| 2016-01-08 | $28.99 | $30.87 | 0 |
| 2016-01-07 | $28.99 | $30.87 | 2,200 |
| 2016-01-06 | $29.92 | $31.86 | 0 |
| 2016-01-05 | $29.92 | $31.86 | 5,100 |
| 2016-01-04 | $29.92 | $31.86 | 0 |