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
- 1980-03-17 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 | $28.14 | $33.31 | 415,300 |
| 2016-12-29 | $27.78 | $32.88 | 476,500 |
| 2016-12-28 | $28.13 | $33.30 | 364,900 |
| 2016-12-27 | $28.78 | $34.07 | 351,400 |
| 2016-12-23 | $29.14 | $34.49 | 118,900 |
| 2016-12-22 | $29.14 | $34.49 | 325,400 |
| 2016-12-21 | $29.05 | $34.39 | 185,000 |
| 2016-12-20 | $29.13 | $34.48 | 220,700 |
| 2016-12-19 | $29.11 | $34.46 | 261,000 |
| 2016-12-16 | $28.96 | $34.28 | 294,800 |
| 2016-12-15 | $29.09 | $34.43 | 263,600 |
| 2016-12-14 | $29.15 | $34.51 | 408,000 |
| 2016-12-13 | $29.65 | $35.10 | 241,200 |
| 2016-12-12 | $29.62 | $35.06 | 235,300 |
| 2016-12-09 | $29.79 | $35.26 | 649,200 |
| 2016-12-08 | $29.94 | $35.44 | 326,500 |
| 2016-12-07 | $29.83 | $35.31 | 282,200 |
| 2016-12-06 | $29.10 | $34.45 | 226,200 |
| 2016-12-05 | $29.00 | $34.33 | 201,500 |
| 2016-12-02 | $28.87 | $34.17 | 447,900 |
| 2016-12-01 | $28.64 | $33.90 | 273,100 |
| 2016-11-30 | $28.91 | $34.22 | 346,000 |
| 2016-11-29 | $28.75 | $34.03 | 231,200 |
| 2016-11-28 | $28.63 | $33.89 | 317,000 |
| 2016-11-25 | $28.25 | $33.44 | 225,400 |
| 2016-11-23 | $28.08 | $33.24 | 366,600 |
| 2016-11-22 | $28.21 | $33.39 | 239,000 |
| 2016-11-21 | $28.15 | $33.32 | 180,100 |
| 2016-11-18 | $28.19 | $33.37 | 535,800 |
| 2016-11-17 | $28.45 | $33.68 | 363,800 |
| 2016-11-16 | $28.03 | $33.18 | 310,000 |
| 2016-11-15 | $28.08 | $33.24 | 672,200 |
| 2016-11-14 | $28.03 | $33.18 | 273,100 |
| 2016-11-11 | $27.87 | $32.99 | 194,000 |
| 2016-11-10 | $27.93 | $33.06 | 432,200 |
| 2016-11-09 | $28.50 | $33.74 | 587,500 |
| 2016-11-08 | $28.43 | $33.65 | 247,900 |
| 2016-11-07 | $28.36 | $33.57 | 432,300 |
| 2016-11-04 | $28.58 | $33.83 | 457,500 |
| 2016-11-03 | $28.63 | $33.89 | 716,400 |
| 2016-11-02 | $28.70 | $33.97 | 224,800 |
| 2016-11-01 | $28.61 | $33.87 | 404,100 |
| 2016-10-31 | $28.72 | $34.00 | 236,700 |
| 2016-10-28 | $28.41 | $33.63 | 714,500 |
| 2016-10-27 | $28.14 | $33.31 | 1,063,900 |
| 2016-10-26 | $27.96 | $33.10 | 724,800 |
| 2016-10-25 | $29.38 | $34.78 | 195,200 |
| 2016-10-24 | $29.48 | $34.90 | 101,100 |
| 2016-10-21 | $29.34 | $34.73 | 169,500 |
| 2016-10-20 | $29.18 | $34.54 | 192,800 |
| 2016-10-19 | $29.19 | $34.55 | 144,400 |
| 2016-10-18 | $29.24 | $34.61 | 222,400 |
| 2016-10-17 | $28.95 | $34.27 | 262,800 |
| 2016-10-14 | $28.81 | $34.10 | 190,800 |
| 2016-10-13 | $28.74 | $34.02 | 173,700 |
| 2016-10-12 | $28.86 | $34.16 | 132,400 |
| 2016-10-11 | $28.96 | $34.28 | 234,100 |
| 2016-10-10 | $29.06 | $34.40 | 180,100 |
| 2016-10-07 | $29.02 | $34.35 | 120,400 |
| 2016-10-06 | $28.85 | $34.15 | 216,900 |
| 2016-10-05 | $29.01 | $34.34 | 120,200 |
| 2016-10-04 | $28.81 | $34.10 | 301,700 |
| 2016-10-03 | $29.00 | $34.33 | 180,800 |
| 2016-09-30 | $29.03 | $34.36 | 190,900 |
| 2016-09-29 | $29.15 | $34.51 | 200,800 |
| 2016-09-28 | $29.17 | $34.53 | 208,800 |
| 2016-09-27 | $29.11 | $34.46 | 228,800 |
| 2016-09-26 | $28.98 | $34.30 | 157,500 |
| 2016-09-23 | $28.90 | $34.21 | 134,200 |
| 2016-09-22 | $29.29 | $34.67 | 125,400 |
| 2016-09-21 | $29.05 | $34.39 | 179,500 |
| 2016-09-20 | $28.53 | $33.77 | 160,500 |
| 2016-09-19 | $28.37 | $33.58 | 149,400 |
| 2016-09-16 | $28.26 | $33.45 | 200,800 |
| 2016-09-15 | $28.43 | $33.65 | 152,400 |
| 2016-09-14 | $28.18 | $33.36 | 159,600 |
| 2016-09-13 | $28.37 | $33.58 | 177,700 |
| 2016-09-12 | $28.63 | $33.89 | 582,700 |
| 2016-09-09 | $29.04 | $34.38 | 334,300 |
| 2016-09-08 | $29.54 | $34.97 | 222,200 |
| 2016-09-07 | $29.64 | $35.09 | 322,300 |
| 2016-09-06 | $29.56 | $34.99 | 288,600 |
| 2016-09-02 | $28.89 | $34.20 | 340,600 |
| 2016-09-01 | $28.73 | $34.01 | 181,700 |
| 2016-08-31 | $28.63 | $33.89 | 144,100 |
| 2016-08-30 | $28.45 | $33.68 | 186,100 |
| 2016-08-29 | $28.39 | $33.61 | 122,400 |
| 2016-08-26 | $28.41 | $33.63 | 162,300 |
| 2016-08-25 | $28.61 | $33.87 | 108,600 |
| 2016-08-24 | $28.61 | $33.87 | 180,700 |
| 2016-08-23 | $28.62 | $33.88 | 123,000 |
| 2016-08-22 | $28.70 | $33.97 | 150,100 |
| 2016-08-19 | $28.89 | $34.20 | 121,200 |
| 2016-08-18 | $28.92 | $34.23 | 187,100 |
| 2016-08-17 | $28.84 | $34.14 | 155,400 |
| 2016-08-16 | $28.69 | $33.96 | 96,500 |
| 2016-08-15 | $28.77 | $34.06 | 112,800 |
| 2016-08-12 | $28.68 | $33.95 | 102,700 |
| 2016-08-11 | $28.95 | $34.27 | 161,700 |
| 2016-08-10 | $28.76 | $34.04 | 156,700 |
| 2016-08-09 | $28.61 | $33.87 | 74,200 |
| 2016-08-08 | $28.55 | $33.80 | 124,000 |
| 2016-08-05 | $28.51 | $33.75 | 182,800 |
| 2016-08-04 | $28.26 | $33.45 | 128,000 |
| 2016-08-03 | $27.88 | $33.00 | 173,800 |
| 2016-08-02 | $27.89 | $33.01 | 194,500 |
| 2016-08-01 | $28.18 | $33.36 | 162,100 |
| 2016-07-29 | $28.27 | $33.46 | 281,200 |
| 2016-07-28 | $27.69 | $32.78 | 202,700 |
| 2016-07-27 | $27.77 | $32.87 | 292,800 |
| 2016-07-26 | $27.30 | $32.32 | 484,100 |
| 2016-07-25 | $28.23 | $33.42 | 188,200 |
| 2016-07-22 | $28.06 | $33.22 | 142,300 |
| 2016-07-21 | $27.92 | $33.05 | 229,500 |
| 2016-07-20 | $27.98 | $33.12 | 306,300 |
| 2016-07-19 | $28.15 | $33.32 | 175,600 |
| 2016-07-18 | $28.16 | $33.33 | 301,900 |
| 2016-07-15 | $28.18 | $33.36 | 789,400 |
| 2016-07-14 | $28.79 | $34.08 | 151,400 |
| 2016-07-13 | $28.55 | $33.80 | 371,100 |
| 2016-07-12 | $28.85 | $34.15 | 1,283,200 |
| 2016-07-11 | $28.64 | $33.90 | 347,900 |
| 2016-07-08 | $28.19 | $33.37 | 544,200 |
| 2016-07-07 | $28.05 | $33.20 | 519,700 |
| 2016-07-06 | $28.22 | $33.40 | 937,300 |
| 2016-07-05 | $28.32 | $33.52 | 428,400 |
| 2016-07-01 | $28.36 | $33.57 | 404,600 |
| 2016-06-30 | $28.61 | $33.87 | 360,300 |
| 2016-06-29 | $28.65 | $33.91 | 345,900 |
| 2016-06-28 | $28.46 | $33.69 | 592,900 |
| 2016-06-27 | $27.99 | $33.13 | 394,900 |
| 2016-06-24 | $29.18 | $34.54 | 313,500 |
| 2016-06-23 | $29.99 | $35.50 | 325,900 |
| 2016-06-22 | $29.50 | $34.92 | 144,500 |
| 2016-06-21 | $29.64 | $35.09 | 556,300 |
| 2016-06-20 | $29.04 | $34.38 | 211,200 |
| 2016-06-17 | $28.89 | $34.20 | 186,100 |
| 2016-06-16 | $28.70 | $33.97 | 275,600 |
| 2016-06-15 | $28.41 | $33.63 | 201,200 |
| 2016-06-14 | $28.11 | $33.27 | 181,300 |
| 2016-06-13 | $28.32 | $33.52 | 201,800 |
| 2016-06-10 | $28.55 | $33.80 | 130,100 |
| 2016-06-09 | $28.92 | $34.23 | 161,600 |
| 2016-06-08 | $29.15 | $34.51 | 131,100 |
| 2016-06-07 | $29.15 | $34.51 | 178,300 |
| 2016-06-06 | $29.17 | $34.53 | 162,500 |
| 2016-06-03 | $28.81 | $34.10 | 219,400 |
| 2016-06-02 | $28.85 | $34.15 | 249,600 |
| 2016-06-01 | $28.93 | $34.24 | 111,800 |
| 2016-05-31 | $28.85 | $34.15 | 188,000 |
| 2016-05-27 | $28.57 | $33.82 | 143,300 |
| 2016-05-26 | $28.56 | $33.81 | 314,500 |
| 2016-05-25 | $28.61 | $33.87 | 199,600 |
| 2016-05-24 | $28.46 | $33.69 | 316,300 |
| 2016-05-23 | $28.17 | $33.35 | 279,500 |
| 2016-05-20 | $28.10 | $33.26 | 181,000 |
| 2016-05-19 | $27.83 | $32.94 | 199,100 |
| 2016-05-18 | $28.14 | $33.31 | 326,400 |
| 2016-05-17 | $28.04 | $33.19 | 345,400 |
| 2016-05-16 | $28.36 | $33.57 | 309,300 |
| 2016-05-13 | $27.84 | $32.95 | 277,100 |
| 2016-05-12 | $28.09 | $33.25 | 282,500 |
| 2016-05-11 | $28.04 | $33.19 | 235,900 |
| 2016-05-10 | $28.37 | $33.58 | 223,500 |
| 2016-05-09 | $27.72 | $32.81 | 251,100 |
| 2016-05-06 | $28.01 | $33.16 | 353,900 |
| 2016-05-05 | $27.93 | $33.06 | 315,200 |
| 2016-05-04 | $27.80 | $32.91 | 359,500 |
| 2016-05-03 | $28.00 | $33.14 | 211,000 |
| 2016-05-02 | $28.35 | $33.56 | 285,000 |
| 2016-04-29 | $27.93 | $33.06 | 335,800 |
| 2016-04-28 | $28.06 | $33.22 | 305,700 |
| 2016-04-27 | $28.96 | $34.28 | 220,200 |
| 2016-04-26 | $29.06 | $34.40 | 542,500 |
| 2016-04-25 | $30.50 | $36.10 | 238,600 |
| 2016-04-22 | $30.64 | $36.27 | 201,900 |
| 2016-04-21 | $30.42 | $36.01 | 136,500 |
| 2016-04-20 | $30.79 | $36.45 | 183,200 |
| 2016-04-19 | $30.79 | $36.45 | 341,800 |
| 2016-04-18 | $30.22 | $35.77 | 215,500 |
| 2016-04-15 | $29.89 | $35.38 | 151,500 |
| 2016-04-14 | $30.07 | $35.59 | 208,200 |
| 2016-04-13 | $29.95 | $35.45 | 181,100 |
| 2016-04-12 | $29.35 | $34.74 | 171,100 |
| 2016-04-11 | $29.00 | $34.33 | 184,800 |
| 2016-04-08 | $28.98 | $34.30 | 349,100 |
| 2016-04-07 | $28.41 | $33.63 | 159,500 |
| 2016-04-06 | $28.82 | $34.11 | 175,200 |
| 2016-04-05 | $28.54 | $33.78 | 903,100 |
| 2016-04-04 | $28.91 | $34.22 | 166,400 |
| 2016-04-01 | $29.19 | $34.55 | 202,000 |
| 2016-03-31 | $29.82 | $35.30 | 143,200 |
| 2016-03-30 | $29.87 | $35.36 | 155,900 |
| 2016-03-29 | $29.92 | $35.42 | 116,300 |
| 2016-03-28 | $29.73 | $35.19 | 122,100 |
| 2016-03-24 | $29.36 | $34.75 | 171,800 |
| 2016-03-23 | $29.69 | $35.14 | 91,100 |
| 2016-03-22 | $29.95 | $35.45 | 110,300 |
| 2016-03-21 | $30.30 | $35.87 | 158,000 |
| 2016-03-18 | $30.12 | $35.65 | 152,100 |
| 2016-03-17 | $29.76 | $35.23 | 146,900 |
| 2016-03-16 | $29.93 | $35.43 | 267,300 |
| 2016-03-15 | $29.68 | $35.13 | 180,100 |
| 2016-03-14 | $29.91 | $35.40 | 543,800 |
| 2016-03-11 | $29.91 | $35.40 | 204,700 |
| 2016-03-10 | $29.10 | $34.45 | 405,500 |
| 2016-03-09 | $29.68 | $35.13 | 373,800 |
| 2016-03-08 | $29.14 | $34.49 | 143,400 |
| 2016-03-07 | $29.40 | $34.80 | 167,200 |
| 2016-03-04 | $29.63 | $35.07 | 187,400 |
| 2016-03-03 | $29.10 | $34.45 | 130,600 |
| 2016-03-02 | $28.99 | $34.32 | 361,200 |
| 2016-03-01 | $28.69 | $33.96 | 296,900 |
| 2016-02-29 | $28.20 | $33.38 | 442,200 |
| 2016-02-26 | $29.12 | $34.47 | 385,900 |
| 2016-02-25 | $29.15 | $34.51 | 396,600 |
| 2016-02-24 | $29.17 | $34.53 | 181,800 |
| 2016-02-23 | $29.13 | $34.48 | 193,500 |
| 2016-02-22 | $29.42 | $34.82 | 192,800 |
| 2016-02-19 | $28.82 | $34.11 | 188,800 |
| 2016-02-18 | $29.10 | $34.45 | 504,500 |
| 2016-02-17 | $28.60 | $33.85 | 385,400 |
| 2016-02-16 | $28.17 | $33.35 | 451,600 |
| 2016-02-12 | $27.11 | $32.09 | 228,600 |
| 2016-02-11 | $26.82 | $31.75 | 622,100 |
| 2016-02-10 | $27.18 | $32.17 | 352,300 |
| 2016-02-09 | $27.75 | $32.85 | 406,400 |
| 2016-02-08 | $28.14 | $33.31 | 445,000 |
| 2016-02-05 | $28.14 | $33.31 | 275,500 |
| 2016-02-04 | $27.97 | $33.11 | 234,500 |
| 2016-02-03 | $27.56 | $32.62 | 566,400 |
| 2016-02-02 | $27.62 | $32.69 | 349,700 |
| 2016-02-01 | $27.86 | $32.98 | 347,000 |
| 2016-01-29 | $28.01 | $33.16 | 485,600 |
| 2016-01-28 | $27.93 | $33.06 | 447,900 |
| 2016-01-27 | $27.83 | $32.94 | 457,800 |
| 2016-01-26 | $28.01 | $33.16 | 336,200 |
| 2016-01-25 | $27.70 | $32.79 | 383,400 |
| 2016-01-22 | $28.24 | $33.43 | 253,400 |
| 2016-01-21 | $27.42 | $32.46 | 295,900 |
| 2016-01-20 | $27.51 | $32.56 | 685,700 |
| 2016-01-19 | $28.04 | $33.19 | 318,000 |
| 2016-01-15 | $27.65 | $32.73 | 256,800 |
| 2016-01-14 | $28.30 | $33.50 | 427,900 |
| 2016-01-13 | $27.90 | $33.03 | 1,094,600 |
| 2016-01-12 | $28.06 | $33.22 | 333,000 |
| 2016-01-11 | $28.28 | $33.48 | 386,400 |
| 2016-01-08 | $28.04 | $33.19 | 421,400 |
| 2016-01-07 | $28.45 | $33.68 | 647,800 |
| 2016-01-06 | $29.34 | $34.73 | 197,800 |
| 2016-01-05 | $29.90 | $35.39 | 177,400 |
| 2016-01-04 | $29.86 | $35.35 | 373,400 |