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
- 2009-02-13 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 | $25.61 | $28.23 | 1,500 |
| 2016-12-29 | $25.57 | $28.18 | 1,600 |
| 2016-12-28 | $25.30 | $27.89 | 11,200 |
| 2016-12-27 | $25.54 | $28.15 | 4,300 |
| 2016-12-23 | $25.50 | $28.11 | 2,400 |
| 2016-12-22 | $25.53 | $28.14 | 2,500 |
| 2016-12-21 | $25.60 | $28.22 | 1,000 |
| 2016-12-20 | $25.47 | $28.07 | 3,200 |
| 2016-12-19 | $25.50 | $28.11 | 400 |
| 2016-12-16 | $25.45 | $28.05 | 6,700 |
| 2016-12-15 | $25.33 | $27.92 | 3,500 |
| 2016-12-14 | $26.15 | $28.82 | 0 |
| 2016-12-13 | $26.15 | $28.82 | 48,500 |
| 2016-12-12 | $25.63 | $28.25 | 5,300 |
| 2016-12-09 | $25.48 | $28.08 | 2,500 |
| 2016-12-08 | $25.55 | $28.16 | 87,200 |
| 2016-12-07 | $25.17 | $27.74 | 403,100 |
| 2016-12-06 | $24.86 | $27.40 | 5,400 |
| 2016-12-05 | $24.85 | $27.39 | 107,700 |
| 2016-12-02 | $24.98 | $27.53 | 1,900 |
| 2016-12-01 | $24.60 | $27.11 | 800 |
| 2016-11-30 | $24.95 | $27.50 | 2,400 |
| 2016-11-29 | $25.01 | $27.57 | 3,900 |
| 2016-11-28 | $24.94 | $27.49 | 4,500 |
| 2016-11-25 | $24.66 | $27.18 | 3,100 |
| 2016-11-23 | $24.66 | $27.18 | 3,200 |
| 2016-11-22 | $24.81 | $27.35 | 900 |
| 2016-11-21 | $24.94 | $27.49 | 300 |
| 2016-11-18 | $25.00 | $27.56 | 1,000 |
| 2016-11-17 | $25.24 | $27.82 | 600 |
| 2016-11-16 | $24.82 | $27.36 | 900 |
| 2016-11-15 | $24.63 | $27.15 | 400 |
| 2016-11-14 | $24.59 | $27.10 | 3,300 |
| 2016-11-11 | $24.87 | $27.41 | 3,700 |
| 2016-11-10 | $25.23 | $27.81 | 2,900 |
| 2016-11-09 | $25.70 | $28.33 | 1,500 |
| 2016-11-08 | $25.93 | $28.58 | 1,800 |
| 2016-11-07 | $25.62 | $28.24 | 27,300 |
| 2016-11-04 | $25.58 | $28.19 | 6,700 |
| 2016-11-03 | $25.76 | $28.39 | 1,100 |
| 2016-11-02 | $26.35 | $29.04 | 0 |
| 2016-11-01 | $26.35 | $29.04 | 3,600 |
| 2016-10-31 | $26.39 | $29.09 | 3,800 |
| 2016-10-28 | $26.54 | $29.25 | 1,000 |
| 2016-10-27 | $26.55 | $29.26 | 5,600 |
| 2016-10-26 | $26.55 | $29.26 | 400 |
| 2016-10-25 | $26.70 | $29.43 | 6,500 |
| 2016-10-24 | $26.53 | $29.24 | 200 |
| 2016-10-21 | $26.51 | $29.22 | 700 |
| 2016-10-20 | $26.62 | $29.34 | 0 |
| 2016-10-19 | $26.62 | $29.34 | 700 |
| 2016-10-18 | $26.45 | $29.15 | 0 |
| 2016-10-17 | $26.45 | $29.15 | 200 |
| 2016-10-14 | $26.66 | $29.38 | 300 |
| 2016-10-13 | $27.23 | $30.01 | 0 |
| 2016-10-12 | $27.23 | $30.01 | 1,400 |
| 2016-10-11 | $27.23 | $30.01 | 1,800 |
| 2016-10-10 | $27.64 | $30.46 | 10,300 |
| 2016-10-07 | $27.66 | $30.49 | 4,400 |
| 2016-10-06 | $27.89 | $30.74 | 1,400 |
| 2016-10-05 | $28.16 | $31.04 | 100 |
| 2016-10-04 | $28.62 | $31.55 | 7,500 |
| 2016-10-03 | $28.73 | $31.67 | 700 |
| 2016-09-30 | $28.52 | $31.43 | 1,400 |
| 2016-09-29 | $28.52 | $31.43 | 8,200 |
| 2016-09-28 | $28.76 | $31.70 | 1,300 |
| 2016-09-27 | $28.70 | $31.63 | 8,300 |
| 2016-09-26 | $28.55 | $31.47 | 900 |
| 2016-09-23 | $28.67 | $31.60 | 3,100 |
| 2016-09-22 | $28.75 | $31.69 | 5,500 |
| 2016-09-21 | $28.19 | $31.07 | 2,600 |
| 2016-09-20 | $28.20 | $31.08 | 2,200 |
| 2016-09-19 | $27.97 | $30.83 | 1,000 |
| 2016-09-16 | $27.79 | $30.63 | 600 |
| 2016-09-15 | $28.41 | $31.31 | 2,900 |
| 2016-09-14 | $27.26 | $30.05 | 0 |
| 2016-09-13 | $27.26 | $30.05 | 200 |
| 2016-09-12 | $27.63 | $30.45 | 900 |
| 2016-09-09 | $27.35 | $30.15 | 700 |
| 2016-09-08 | $27.85 | $30.70 | 900 |
| 2016-09-07 | $28.11 | $30.98 | 600 |
| 2016-09-06 | $28.19 | $31.07 | 1,600 |
| 2016-09-02 | $27.85 | $30.70 | 0 |
| 2016-09-01 | $27.85 | $30.70 | 16,200 |
| 2016-08-31 | $27.62 | $30.44 | 300 |
| 2016-08-30 | $28.23 | $31.12 | 2,200 |
| 2016-08-29 | $28.23 | $31.12 | 3,900 |
| 2016-08-26 | $28.12 | $30.99 | 2,500 |
| 2016-08-25 | $28.22 | $31.10 | 6,000 |
| 2016-08-24 | $28.25 | $31.14 | 300 |
| 2016-08-23 | $28.45 | $31.36 | 900 |
| 2016-08-22 | $28.16 | $31.04 | 5,900 |
| 2016-08-19 | $28.31 | $31.20 | 800 |
| 2016-08-18 | $28.38 | $31.28 | 0 |
| 2016-08-17 | $28.38 | $31.28 | 1,600 |
| 2016-08-16 | $28.19 | $31.07 | 3,900 |
| 2016-08-15 | $28.15 | $31.03 | 2,300 |
| 2016-08-12 | $28.08 | $30.95 | 1,700 |
| 2016-08-11 | $28.36 | $31.26 | 900 |
| 2016-08-10 | $28.48 | $30.87 | 6,900 |
| 2016-08-09 | $28.32 | $30.69 | 800 |
| 2016-08-08 | $28.43 | $30.81 | 1,600 |
| 2016-08-05 | $28.37 | $30.75 | 800 |
| 2016-08-04 | $28.70 | $31.10 | 3,700 |
| 2016-08-03 | $28.18 | $30.54 | 3,000 |
| 2016-08-02 | $28.74 | $31.15 | 400 |
| 2016-08-01 | $28.36 | $30.74 | 200 |
| 2016-07-29 | $28.67 | $31.07 | 3,400 |
| 2016-07-28 | $28.75 | $31.16 | 10,000 |
| 2016-07-27 | $27.80 | $30.13 | 1,900 |
| 2016-07-26 | $28.16 | $30.52 | 3,300 |
| 2016-07-25 | $27.95 | $30.29 | 600 |
| 2016-07-22 | $28.00 | $30.35 | 1,300 |
| 2016-07-21 | $27.40 | $29.70 | 0 |
| 2016-07-20 | $27.40 | $29.70 | 0 |
| 2016-07-19 | $27.40 | $29.70 | 1,300 |
| 2016-07-18 | $27.99 | $30.34 | 2,100 |
| 2016-07-15 | $27.72 | $30.04 | 300 |
| 2016-07-14 | $27.88 | $30.22 | 3,300 |
| 2016-07-13 | $28.38 | $30.76 | 12,200 |
| 2016-07-12 | $28.03 | $30.38 | 600 |
| 2016-07-11 | $27.67 | $29.99 | 12,100 |
| 2016-07-08 | $27.75 | $30.07 | 1,100 |
| 2016-07-07 | $27.89 | $30.23 | 11,700 |
| 2016-07-06 | $28.19 | $30.55 | 7,900 |
| 2016-07-05 | $27.76 | $30.09 | 700 |
| 2016-07-01 | $27.94 | $30.28 | 17,400 |
| 2016-06-30 | $27.70 | $30.02 | 4,700 |
| 2016-06-29 | $26.75 | $28.99 | 1,900 |
| 2016-06-28 | $26.00 | $28.18 | 3,800 |
| 2016-06-27 | $25.19 | $27.30 | 1,400 |
| 2016-06-24 | $25.67 | $27.82 | 849,700 |
| 2016-06-23 | $26.96 | $29.22 | 800 |
| 2016-06-22 | $27.42 | $29.72 | 2,300 |
| 2016-06-21 | $26.48 | $28.70 | 500 |
| 2016-06-20 | $25.31 | $27.43 | 0 |
| 2016-06-17 | $25.31 | $27.43 | 20,000 |
| 2016-06-16 | $25.31 | $27.43 | 17,000 |
| 2016-06-15 | $24.98 | $27.07 | 800 |
| 2016-06-14 | $25.15 | $27.26 | 1,400 |
| 2016-06-13 | $25.48 | $27.61 | 200 |
| 2016-06-10 | $26.50 | $28.72 | 100 |
| 2016-06-09 | $26.98 | $29.24 | 700 |
| 2016-06-08 | $27.22 | $29.50 | 1,600 |
| 2016-06-07 | $27.24 | $29.52 | 4,400 |
| 2016-06-06 | $27.08 | $29.35 | 1,500 |
| 2016-06-03 | $26.85 | $29.10 | 0 |
| 2016-06-02 | $26.85 | $29.10 | 600 |
| 2016-06-01 | $26.93 | $29.19 | 500 |
| 2016-05-31 | $27.10 | $29.37 | 3,000 |
| 2016-05-27 | $27.38 | $29.67 | 300 |
| 2016-05-26 | $27.35 | $29.64 | 1,700 |
| 2016-05-25 | $27.27 | $29.55 | 4,600 |
| 2016-05-24 | $27.20 | $29.48 | 300 |
| 2016-05-23 | $26.50 | $28.72 | 2,800 |
| 2016-05-20 | $26.50 | $28.72 | 1,100 |
| 2016-05-19 | $26.62 | $28.85 | 0 |
| 2016-05-18 | $26.62 | $28.85 | 2,300 |
| 2016-05-17 | $26.71 | $28.95 | 1,300 |
| 2016-05-16 | $27.10 | $29.37 | 300 |
| 2016-05-13 | $26.99 | $29.25 | 2,500 |
| 2016-05-12 | $27.40 | $29.70 | 100 |
| 2016-05-11 | $27.19 | $29.47 | 10,900 |
| 2016-05-10 | $27.17 | $29.45 | 700 |
| 2016-05-09 | $27.17 | $29.45 | 2,100 |
| 2016-05-06 | $26.98 | $29.24 | 0 |
| 2016-05-05 | $26.98 | $29.24 | 3,000 |
| 2016-05-04 | $26.80 | $29.05 | 3,700 |
| 2016-05-03 | $27.00 | $29.26 | 1,400 |
| 2016-05-02 | $27.14 | $29.41 | 2,100 |
| 2016-04-29 | $26.80 | $29.05 | 2,300 |
| 2016-04-28 | $27.13 | $29.40 | 400 |
| 2016-04-27 | $26.96 | $29.22 | 3,900 |
| 2016-04-26 | $27.48 | $29.78 | 1,400 |
| 2016-04-25 | $27.21 | $29.49 | 700 |
| 2016-04-22 | $27.12 | $29.39 | 4,600 |
| 2016-04-21 | $27.40 | $29.70 | 700 |
| 2016-04-20 | $27.91 | $30.25 | 200 |
| 2016-04-19 | $27.82 | $30.15 | 3,200 |
| 2016-04-18 | $27.26 | $29.54 | 1,100 |
| 2016-04-15 | $27.28 | $29.57 | 600 |
| 2016-04-14 | $27.21 | $29.49 | 600 |
| 2016-04-13 | $27.10 | $29.37 | 1,200 |
| 2016-04-12 | $26.85 | $29.10 | 0 |
| 2016-04-11 | $26.85 | $29.10 | 9,600 |
| 2016-04-08 | $26.70 | $28.94 | 4,900 |
| 2016-04-07 | $26.60 | $28.83 | 1,300 |
| 2016-04-06 | $26.70 | $28.94 | 5,900 |
| 2016-04-05 | $26.65 | $28.88 | 600 |
| 2016-04-04 | $26.82 | $29.07 | 2,000 |
| 2016-04-01 | $26.64 | $28.87 | 1,800 |
| 2016-03-31 | $26.80 | $29.05 | 1,500 |
| 2016-03-30 | $27.14 | $29.41 | 100 |
| 2016-03-29 | $26.83 | $29.08 | 9,500 |
| 2016-03-28 | $26.38 | $28.59 | 3,000 |
| 2016-03-24 | $26.36 | $28.57 | 600 |
| 2016-03-23 | $26.40 | $28.61 | 1,400 |
| 2016-03-22 | $26.44 | $28.66 | 3,000 |
| 2016-03-21 | $26.63 | $28.86 | 200 |
| 2016-03-18 | $26.95 | $29.21 | 1,800 |
| 2016-03-17 | $27.08 | $29.35 | 2,300 |
| 2016-03-16 | $26.80 | $29.05 | 1,300 |
| 2016-03-15 | $26.98 | $29.24 | 500 |
| 2016-03-14 | $26.94 | $29.20 | 800 |
| 2016-03-11 | $26.73 | $28.97 | 5,100 |
| 2016-03-10 | $26.50 | $28.72 | 2,100 |
| 2016-03-09 | $26.55 | $28.77 | 0 |
| 2016-03-08 | $26.55 | $28.77 | 500 |
| 2016-03-07 | $26.26 | $28.46 | 1,700 |
| 2016-03-04 | $26.38 | $28.59 | 1,100 |
| 2016-03-03 | $26.16 | $28.35 | 5,000 |
| 2016-03-02 | $26.00 | $28.18 | 2,500 |
| 2016-03-01 | $26.04 | $28.22 | 1,200 |
| 2016-02-29 | $25.69 | $27.84 | 800 |
| 2016-02-26 | $25.68 | $27.83 | 2,000 |
| 2016-02-25 | $26.02 | $28.20 | 6,500 |
| 2016-02-24 | $25.94 | $27.73 | 0 |
| 2016-02-23 | $25.94 | $27.73 | 9,900 |
| 2016-02-22 | $26.14 | $27.95 | 2,700 |
| 2016-02-19 | $25.87 | $27.66 | 900 |
| 2016-02-18 | $25.82 | $27.61 | 4,400 |
| 2016-02-17 | $26.16 | $27.97 | 1,000 |
| 2016-02-16 | $25.76 | $27.54 | 5,000 |
| 2016-02-12 | $25.46 | $27.22 | 4,900 |
| 2016-02-11 | $25.08 | $26.81 | 400 |
| 2016-02-10 | $25.93 | $27.72 | 5,600 |
| 2016-02-09 | $25.65 | $27.42 | 500 |
| 2016-02-08 | $26.10 | $27.91 | 600 |
| 2016-02-05 | $25.88 | $27.67 | 2,700 |
| 2016-02-04 | $26.55 | $28.39 | 400 |
| 2016-02-03 | $27.71 | $29.63 | 2,600 |
| 2016-02-02 | $27.10 | $28.97 | 2,400 |
| 2016-02-01 | $27.41 | $29.31 | 2,200 |
| 2016-01-29 | $27.10 | $28.97 | 600 |
| 2016-01-28 | $26.36 | $28.18 | 200 |
| 2016-01-27 | $26.39 | $28.22 | 47,400 |
| 2016-01-26 | $26.63 | $28.47 | 600 |
| 2016-01-25 | $25.98 | $27.78 | 4,900 |
| 2016-01-22 | $26.42 | $28.25 | 32,000 |
| 2016-01-21 | $25.82 | $27.61 | 600 |
| 2016-01-20 | $25.49 | $27.25 | 144,400 |
| 2016-01-19 | $25.60 | $27.37 | 33,800 |
| 2016-01-15 | $26.02 | $27.82 | 0 |
| 2016-01-14 | $26.02 | $27.82 | 1,900 |
| 2016-01-13 | $26.14 | $27.95 | 2,600 |
| 2016-01-12 | $26.37 | $28.19 | 1,400 |
| 2016-01-11 | $26.06 | $27.86 | 200 |
| 2016-01-08 | $26.70 | $28.55 | 1,400 |
| 2016-01-07 | $26.24 | $28.05 | 6,300 |
| 2016-01-06 | $26.69 | $28.54 | 2,500 |
| 2016-01-05 | $27.19 | $29.07 | 2,000 |
| 2016-01-04 | $26.61 | $28.45 | 22,200 |