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
- 1999-10-19 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 | $25.85 | $48.35 | 3,000 |
| 2016-12-29 | $25.80 | $48.26 | 400 |
| 2016-12-28 | $25.85 | $48.35 | 0 |
| 2016-12-27 | $25.85 | $48.35 | 3,600 |
| 2016-12-23 | $25.25 | $47.23 | 1,600 |
| 2016-12-22 | $25.25 | $47.23 | 300 |
| 2016-12-21 | $25.05 | $46.86 | 300 |
| 2016-12-20 | $25.00 | $46.76 | 1,700 |
| 2016-12-19 | $25.10 | $46.95 | 300 |
| 2016-12-16 | $25.00 | $46.76 | 500 |
| 2016-12-15 | $24.80 | $46.39 | 700 |
| 2016-12-14 | $24.80 | $46.39 | 0 |
| 2016-12-13 | $24.80 | $46.39 | 4,400 |
| 2016-12-12 | $25.15 | $46.60 | 3,800 |
| 2016-12-09 | $25.20 | $46.69 | 4,600 |
| 2016-12-08 | $25.15 | $46.60 | 4,700 |
| 2016-12-07 | $25.80 | $47.80 | 600 |
| 2016-12-06 | $24.80 | $45.95 | 600 |
| 2016-12-05 | $25.15 | $46.60 | 1,100 |
| 2016-12-02 | $24.25 | $44.93 | 100 |
| 2016-12-01 | $24.30 | $45.02 | 1,500 |
| 2016-11-30 | $24.15 | $44.74 | 300 |
| 2016-11-29 | $23.76 | $44.02 | 500 |
| 2016-11-28 | $23.83 | $44.15 | 0 |
| 2016-11-25 | $23.83 | $44.15 | 1,700 |
| 2016-11-23 | $23.75 | $44.00 | 1,400 |
| 2016-11-22 | $23.71 | $43.93 | 700 |
| 2016-11-21 | $23.60 | $43.72 | 500 |
| 2016-11-18 | $23.60 | $43.72 | 2,600 |
| 2016-11-17 | $24.00 | $44.47 | 3,300 |
| 2016-11-16 | $24.28 | $44.98 | 700 |
| 2016-11-15 | $23.35 | $43.26 | 8,900 |
| 2016-11-14 | $24.00 | $44.47 | 21,900 |
| 2016-11-11 | $23.15 | $42.89 | 0 |
| 2016-11-10 | $23.15 | $42.89 | 100 |
| 2016-11-09 | $23.13 | $42.85 | 800 |
| 2016-11-08 | $23.30 | $43.17 | 0 |
| 2016-11-07 | $23.30 | $43.17 | 0 |
| 2016-11-04 | $23.30 | $43.17 | 1,100 |
| 2016-11-03 | $23.20 | $42.98 | 0 |
| 2016-11-02 | $23.20 | $42.98 | 0 |
| 2016-11-01 | $23.20 | $42.98 | 400 |
| 2016-10-31 | $23.10 | $42.80 | 800 |
| 2016-10-28 | $23.20 | $42.98 | 300 |
| 2016-10-27 | $23.10 | $42.80 | 500 |
| 2016-10-26 | $23.10 | $42.80 | 700 |
| 2016-10-25 | $23.10 | $42.80 | 100 |
| 2016-10-24 | $23.30 | $43.17 | 800 |
| 2016-10-21 | $23.24 | $43.06 | 100 |
| 2016-10-20 | $23.11 | $42.82 | 600 |
| 2016-10-19 | $23.10 | $42.80 | 300 |
| 2016-10-18 | $23.25 | $43.08 | 400 |
| 2016-10-17 | $23.30 | $43.17 | 400 |
| 2016-10-14 | $23.00 | $42.61 | 0 |
| 2016-10-13 | $23.00 | $42.61 | 100 |
| 2016-10-12 | $23.03 | $42.67 | 0 |
| 2016-10-11 | $23.03 | $42.67 | 0 |
| 2016-10-10 | $23.03 | $42.67 | 2,200 |
| 2016-10-07 | $22.70 | $42.06 | 0 |
| 2016-10-06 | $22.70 | $42.06 | 1,200 |
| 2016-10-05 | $22.95 | $42.52 | 1,700 |
| 2016-10-04 | $23.00 | $42.61 | 1,300 |
| 2016-10-03 | $23.50 | $43.54 | 7,400 |
| 2016-09-30 | $23.26 | $43.09 | 2,200 |
| 2016-09-29 | $22.74 | $42.13 | 400 |
| 2016-09-28 | $22.25 | $41.22 | 400 |
| 2016-09-27 | $22.59 | $41.85 | 2,100 |
| 2016-09-26 | $22.42 | $41.54 | 1,800 |
| 2016-09-23 | $22.81 | $42.26 | 100 |
| 2016-09-22 | $23.78 | $44.06 | 0 |
| 2016-09-21 | $23.78 | $44.06 | 0 |
| 2016-09-20 | $23.78 | $44.06 | 0 |
| 2016-09-19 | $23.78 | $44.06 | 300 |
| 2016-09-16 | $22.60 | $41.87 | 400 |
| 2016-09-15 | $22.55 | $41.78 | 0 |
| 2016-09-14 | $22.55 | $41.78 | 200 |
| 2016-09-13 | $22.66 | $41.98 | 300 |
| 2016-09-12 | $22.16 | $40.61 | 0 |
| 2016-09-09 | $22.16 | $40.61 | 300 |
| 2016-09-08 | $22.85 | $41.88 | 0 |
| 2016-09-07 | $22.85 | $41.88 | 300 |
| 2016-09-06 | $23.32 | $42.74 | 600 |
| 2016-09-02 | $22.60 | $41.42 | 0 |
| 2016-09-01 | $22.60 | $41.42 | 200 |
| 2016-08-31 | $22.63 | $41.47 | 4,400 |
| 2016-08-30 | $23.66 | $43.36 | 900 |
| 2016-08-29 | $23.93 | $43.86 | 1,000 |
| 2016-08-26 | $22.90 | $41.97 | 2,700 |
| 2016-08-25 | $22.14 | $40.57 | 700 |
| 2016-08-24 | $21.72 | $39.81 | 0 |
| 2016-08-23 | $21.72 | $39.81 | 400 |
| 2016-08-22 | $22.19 | $40.67 | 0 |
| 2016-08-19 | $22.19 | $40.67 | 800 |
| 2016-08-18 | $21.74 | $39.84 | 0 |
| 2016-08-17 | $21.74 | $39.84 | 2,100 |
| 2016-08-16 | $21.50 | $39.40 | 2,900 |
| 2016-08-15 | $21.30 | $39.04 | 1,500 |
| 2016-08-12 | $21.21 | $38.87 | 500 |
| 2016-08-11 | $21.49 | $39.38 | 1,300 |
| 2016-08-10 | $21.50 | $39.40 | 3,100 |
| 2016-08-09 | $21.76 | $39.88 | 300 |
| 2016-08-08 | $21.76 | $39.88 | 800 |
| 2016-08-05 | $21.90 | $40.13 | 0 |
| 2016-08-04 | $21.90 | $40.13 | 1,900 |
| 2016-08-03 | $21.96 | $40.24 | 1,200 |
| 2016-08-02 | $21.83 | $40.01 | 3,200 |
| 2016-08-01 | $22.50 | $41.23 | 2,600 |
| 2016-07-29 | $22.51 | $41.25 | 1,100 |
| 2016-07-28 | $22.52 | $41.27 | 0 |
| 2016-07-27 | $22.52 | $41.27 | 1,900 |
| 2016-07-26 | $23.25 | $42.61 | 9,800 |
| 2016-07-25 | $23.12 | $42.37 | 5,800 |
| 2016-07-22 | $23.90 | $43.80 | 3,800 |
| 2016-07-21 | $23.50 | $43.07 | 400 |
| 2016-07-20 | $23.65 | $43.34 | 1,800 |
| 2016-07-19 | $24.54 | $44.97 | 1,000 |
| 2016-07-18 | $24.15 | $44.26 | 1,300 |
| 2016-07-15 | $24.30 | $44.53 | 5,600 |
| 2016-07-14 | $23.82 | $43.65 | 0 |
| 2016-07-13 | $23.82 | $43.65 | 3,700 |
| 2016-07-12 | $24.65 | $45.17 | 200 |
| 2016-07-11 | $23.65 | $43.34 | 4,100 |
| 2016-07-08 | $24.74 | $45.34 | 7,100 |
| 2016-07-07 | $22.66 | $41.53 | 3,800 |
| 2016-07-06 | $22.71 | $41.62 | 1,200 |
| 2016-07-05 | $22.78 | $41.75 | 0 |
| 2016-07-01 | $22.78 | $41.75 | 3,100 |
| 2016-06-30 | $21.93 | $40.19 | 12,000 |
| 2016-06-29 | $21.74 | $39.84 | 7,200 |
| 2016-06-28 | $21.32 | $39.07 | 800 |
| 2016-06-27 | $21.28 | $39.00 | 700 |
| 2016-06-24 | $21.07 | $38.61 | 800 |
| 2016-06-23 | $21.12 | $38.71 | 1,500 |
| 2016-06-22 | $21.15 | $38.76 | 200 |
| 2016-06-21 | $21.11 | $38.69 | 1,600 |
| 2016-06-20 | $21.15 | $38.76 | 800 |
| 2016-06-17 | $21.18 | $38.82 | 1,900 |
| 2016-06-16 | $21.20 | $38.85 | 4,000 |
| 2016-06-15 | $21.36 | $39.15 | 3,400 |
| 2016-06-14 | $21.55 | $39.49 | 1,600 |
| 2016-06-13 | $21.55 | $39.49 | 9,300 |
| 2016-06-10 | $21.70 | $39.33 | 3,700 |
| 2016-06-09 | $21.51 | $38.98 | 11,700 |
| 2016-06-08 | $21.72 | $39.36 | 4,700 |
| 2016-06-07 | $21.73 | $39.38 | 9,800 |
| 2016-06-06 | $21.50 | $38.97 | 500 |
| 2016-06-03 | $21.50 | $38.97 | 500 |
| 2016-06-02 | $21.67 | $39.27 | 8,000 |
| 2016-06-01 | $21.75 | $39.42 | 800 |
| 2016-05-31 | $22.06 | $39.98 | 0 |
| 2016-05-27 | $22.06 | $39.98 | 1,000 |
| 2016-05-26 | $21.91 | $39.71 | 0 |
| 2016-05-25 | $21.91 | $39.71 | 0 |
| 2016-05-24 | $21.91 | $39.71 | 600 |
| 2016-05-23 | $21.28 | $38.57 | 500 |
| 2016-05-20 | $21.57 | $39.09 | 600 |
| 2016-05-19 | $21.50 | $38.97 | 1,400 |
| 2016-05-18 | $21.23 | $38.48 | 0 |
| 2016-05-17 | $21.23 | $38.48 | 1,200 |
| 2016-05-16 | $21.33 | $38.66 | 1,500 |
| 2016-05-13 | $21.72 | $39.36 | 700 |
| 2016-05-12 | $21.27 | $38.55 | 2,100 |
| 2016-05-11 | $21.31 | $38.62 | 1,900 |
| 2016-05-10 | $21.26 | $38.53 | 300 |
| 2016-05-09 | $21.84 | $39.58 | 400 |
| 2016-05-06 | $21.93 | $39.75 | 2,800 |
| 2016-05-05 | $21.26 | $38.53 | 700 |
| 2016-05-04 | $21.33 | $38.66 | 300 |
| 2016-05-03 | $21.15 | $38.33 | 0 |
| 2016-05-02 | $21.15 | $38.33 | 700 |
| 2016-04-29 | $22.00 | $39.87 | 800 |
| 2016-04-28 | $21.82 | $39.55 | 400 |
| 2016-04-27 | $21.51 | $38.98 | 2,400 |
| 2016-04-26 | $21.64 | $39.22 | 1,700 |
| 2016-04-25 | $21.30 | $38.60 | 3,700 |
| 2016-04-22 | $21.24 | $38.49 | 300 |
| 2016-04-21 | $21.47 | $38.91 | 15,700 |
| 2016-04-20 | $22.34 | $40.49 | 1,200 |
| 2016-04-19 | $22.04 | $39.94 | 400 |
| 2016-04-18 | $22.04 | $39.94 | 2,800 |
| 2016-04-15 | $21.82 | $39.55 | 1,100 |
| 2016-04-14 | $21.25 | $38.51 | 900 |
| 2016-04-13 | $21.20 | $38.42 | 1,800 |
| 2016-04-12 | $21.50 | $38.97 | 2,800 |
| 2016-04-11 | $21.45 | $38.88 | 200 |
| 2016-04-08 | $21.59 | $39.13 | 2,900 |
| 2016-04-07 | $21.30 | $38.60 | 100 |
| 2016-04-06 | $21.35 | $38.69 | 700 |
| 2016-04-05 | $21.40 | $38.78 | 600 |
| 2016-04-04 | $21.08 | $38.20 | 1,000 |
| 2016-04-01 | $21.51 | $38.98 | 900 |
| 2016-03-31 | $21.50 | $38.97 | 12,600 |
| 2016-03-30 | $21.51 | $38.98 | 1,600 |
| 2016-03-29 | $21.08 | $38.20 | 8,400 |
| 2016-03-28 | $22.53 | $40.83 | 800 |
| 2016-03-24 | $22.65 | $41.05 | 500 |
| 2016-03-23 | $22.38 | $40.56 | 0 |
| 2016-03-22 | $22.38 | $40.56 | 500 |
| 2016-03-21 | $22.63 | $41.01 | 2,200 |
| 2016-03-18 | $23.18 | $42.01 | 5,800 |
| 2016-03-17 | $22.31 | $40.43 | 300 |
| 2016-03-16 | $23.02 | $41.72 | 3,600 |
| 2016-03-15 | $23.82 | $43.17 | 0 |
| 2016-03-14 | $23.82 | $43.17 | 0 |
| 2016-03-11 | $23.82 | $43.17 | 6,600 |
| 2016-03-10 | $24.25 | $43.52 | 5,700 |
| 2016-03-09 | $23.85 | $42.80 | 900 |
| 2016-03-08 | $23.85 | $42.80 | 5,100 |
| 2016-03-07 | $23.32 | $41.85 | 1,100 |
| 2016-03-04 | $22.91 | $41.11 | 400 |
| 2016-03-03 | $22.50 | $40.37 | 1,000 |
| 2016-03-02 | $22.95 | $41.18 | 0 |
| 2016-03-01 | $22.95 | $41.18 | 0 |
| 2016-02-29 | $22.95 | $41.18 | 1,900 |
| 2016-02-26 | $22.51 | $40.39 | 0 |
| 2016-02-25 | $22.51 | $40.39 | 300 |
| 2016-02-24 | $22.64 | $40.63 | 100 |
| 2016-02-23 | $22.56 | $40.48 | 0 |
| 2016-02-22 | $22.56 | $40.48 | 500 |
| 2016-02-19 | $22.72 | $40.77 | 400 |
| 2016-02-18 | $23.23 | $41.68 | 100 |
| 2016-02-17 | $22.55 | $40.46 | 0 |
| 2016-02-16 | $22.55 | $40.46 | 100 |
| 2016-02-12 | $22.55 | $40.46 | 0 |
| 2016-02-11 | $22.55 | $40.46 | 500 |
| 2016-02-10 | $23.13 | $41.51 | 600 |
| 2016-02-09 | $22.53 | $40.43 | 100 |
| 2016-02-08 | $23.21 | $41.65 | 400 |
| 2016-02-05 | $23.13 | $41.51 | 100 |
| 2016-02-04 | $23.01 | $41.29 | 300 |
| 2016-02-03 | $23.52 | $42.21 | 1,300 |
| 2016-02-02 | $22.95 | $41.18 | 100 |
| 2016-02-01 | $22.81 | $40.93 | 100 |
| 2016-01-29 | $23.11 | $41.47 | 1,900 |
| 2016-01-28 | $22.95 | $41.18 | 200 |
| 2016-01-27 | $22.96 | $41.20 | 100 |
| 2016-01-26 | $23.00 | $41.27 | 500 |
| 2016-01-25 | $23.29 | $41.79 | 200 |
| 2016-01-22 | $23.37 | $41.94 | 2,000 |
| 2016-01-21 | $22.75 | $40.82 | 1,500 |
| 2016-01-20 | $22.75 | $40.82 | 1,100 |
| 2016-01-19 | $23.13 | $41.51 | 2,000 |
| 2016-01-15 | $22.50 | $40.37 | 1,100 |
| 2016-01-14 | $22.55 | $40.46 | 1,000 |
| 2016-01-13 | $22.74 | $40.81 | 1,900 |
| 2016-01-12 | $22.50 | $40.37 | 1,000 |
| 2016-01-11 | $22.50 | $40.37 | 1,600 |
| 2016-01-08 | $23.25 | $41.72 | 0 |
| 2016-01-07 | $23.25 | $41.72 | 800 |
| 2016-01-06 | $23.99 | $43.05 | 1,100 |
| 2016-01-05 | $23.60 | $42.35 | 700 |
| 2016-01-04 | $23.01 | $41.29 | 4,300 |