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
- 2010-11-18 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 | $25.60 | $26.07 | 0 |
| 2016-12-29 | $25.60 | $26.07 | 0 |
| 2016-12-28 | $25.60 | $26.07 | 0 |
| 2016-12-27 | $25.60 | $26.07 | 0 |
| 2016-12-23 | $25.60 | $26.07 | 0 |
| 2016-12-22 | $25.60 | $26.07 | 4,800 |
| 2016-12-21 | $25.60 | $26.07 | 27,300 |
| 2016-12-20 | $25.60 | $26.07 | 14,400 |
| 2016-12-19 | $25.60 | $26.07 | 0 |
| 2016-12-16 | $25.60 | $26.07 | 0 |
| 2016-12-15 | $25.60 | $26.07 | 0 |
| 2016-12-14 | $25.60 | $26.07 | 3,600 |
| 2016-12-13 | $25.60 | $26.07 | 2,700 |
| 2016-12-12 | $25.60 | $26.07 | 0 |
| 2016-12-09 | $25.60 | $26.07 | 4,200 |
| 2016-12-08 | $25.60 | $26.07 | 24,000 |
| 2016-12-07 | $25.61 | $26.07 | 0 |
| 2016-12-06 | $25.61 | $26.07 | 108,300 |
| 2016-12-05 | $25.61 | $26.07 | 0 |
| 2016-12-02 | $25.61 | $26.07 | 3,300 |
| 2016-12-01 | $25.08 | $25.53 | 0 |
| 2016-11-30 | $25.08 | $25.53 | 15,600 |
| 2016-11-29 | $25.08 | $25.53 | 0 |
| 2016-11-28 | $25.08 | $25.53 | 0 |
| 2016-11-25 | $25.08 | $25.53 | 1,500 |
| 2016-11-23 | $24.92 | $25.38 | 300 |
| 2016-11-22 | $24.69 | $25.14 | 600 |
| 2016-11-21 | $24.47 | $24.91 | 600 |
| 2016-11-18 | $24.19 | $24.63 | 0 |
| 2016-11-17 | $24.19 | $24.63 | 1,800 |
| 2016-11-16 | $23.98 | $24.41 | 1,200 |
| 2016-11-15 | $23.99 | $24.43 | 900 |
| 2016-11-14 | $23.54 | $23.96 | 0 |
| 2016-11-11 | $23.54 | $23.96 | 9,300 |
| 2016-11-10 | $24.83 | $25.28 | 10,200 |
| 2016-11-09 | $25.05 | $25.50 | 3,600 |
| 2016-11-08 | $24.74 | $25.19 | 0 |
| 2016-11-07 | $24.74 | $25.19 | 7,200 |
| 2016-11-04 | $24.74 | $25.19 | 3,000 |
| 2016-11-03 | $24.82 | $25.27 | 0 |
| 2016-11-02 | $24.82 | $25.27 | 10,500 |
| 2016-11-01 | $24.82 | $25.27 | 0 |
| 2016-10-31 | $24.82 | $25.27 | 0 |
| 2016-10-28 | $24.82 | $25.27 | 300 |
| 2016-10-27 | $25.70 | $26.16 | 0 |
| 2016-10-26 | $25.70 | $26.16 | 2,700 |
| 2016-10-25 | $25.70 | $26.16 | 0 |
| 2016-10-24 | $25.70 | $26.16 | 300 |
| 2016-10-21 | $26.21 | $26.68 | 0 |
| 2016-10-20 | $26.21 | $26.68 | 0 |
| 2016-10-19 | $26.21 | $26.68 | 0 |
| 2016-10-18 | $26.21 | $26.68 | 600 |
| 2016-10-17 | $25.89 | $26.36 | 0 |
| 2016-10-14 | $25.89 | $26.36 | 12,600 |
| 2016-10-13 | $25.89 | $26.36 | 0 |
| 2016-10-12 | $25.89 | $26.36 | 3,000 |
| 2016-10-11 | $25.89 | $26.36 | 0 |
| 2016-10-10 | $25.89 | $26.36 | 0 |
| 2016-10-07 | $25.89 | $26.36 | 0 |
| 2016-10-06 | $25.89 | $26.36 | 0 |
| 2016-10-05 | $25.89 | $26.36 | 0 |
| 2016-10-04 | $25.89 | $26.36 | 0 |
| 2016-10-03 | $25.89 | $26.36 | 0 |
| 2016-09-30 | $25.89 | $26.36 | 0 |
| 2016-09-29 | $25.89 | $26.36 | 0 |
| 2016-09-28 | $25.89 | $26.36 | 0 |
| 2016-09-27 | $25.89 | $26.34 | 5,400 |
| 2016-09-26 | $25.74 | $26.18 | 1,800 |
| 2016-09-23 | $25.90 | $26.34 | 2,100 |
| 2016-09-22 | $25.57 | $26.00 | 0 |
| 2016-09-21 | $25.57 | $26.00 | 900 |
| 2016-09-20 | $25.42 | $25.86 | 0 |
| 2016-09-19 | $25.42 | $25.86 | 0 |
| 2016-09-16 | $25.42 | $25.86 | 0 |
| 2016-09-15 | $25.42 | $25.86 | 0 |
| 2016-09-14 | $25.42 | $25.86 | 300 |
| 2016-09-13 | $25.21 | $25.65 | 2,100 |
| 2016-09-12 | $25.34 | $25.77 | 62,100 |
| 2016-09-09 | $26.04 | $26.49 | 0 |
| 2016-09-08 | $26.04 | $26.49 | 0 |
| 2016-09-07 | $26.04 | $26.49 | 0 |
| 2016-09-06 | $26.04 | $26.49 | 10,200 |
| 2016-09-02 | $25.76 | $26.20 | 63,300 |
| 2016-09-01 | $24.94 | $25.36 | 0 |
| 2016-08-31 | $24.94 | $25.36 | 0 |
| 2016-08-30 | $24.94 | $25.36 | 0 |
| 2016-08-29 | $24.94 | $25.36 | 1,800 |
| 2016-08-26 | $25.22 | $25.66 | 0 |
| 2016-08-25 | $25.22 | $25.66 | 4,500 |
| 2016-08-24 | $25.22 | $25.66 | 0 |
| 2016-08-23 | $25.22 | $25.66 | 0 |
| 2016-08-22 | $25.22 | $25.66 | 300 |
| 2016-08-19 | $25.26 | $25.70 | 600 |
| 2016-08-18 | $24.97 | $25.40 | 2,700 |
| 2016-08-17 | $24.97 | $25.40 | 0 |
| 2016-08-16 | $24.97 | $25.40 | 0 |
| 2016-08-15 | $24.97 | $25.40 | 300 |
| 2016-08-12 | $25.19 | $25.62 | 0 |
| 2016-08-11 | $25.19 | $25.62 | 4,200 |
| 2016-08-10 | $25.03 | $25.46 | 300 |
| 2016-08-09 | $24.36 | $24.78 | 0 |
| 2016-08-08 | $24.36 | $24.78 | 0 |
| 2016-08-05 | $24.36 | $24.78 | 0 |
| 2016-08-04 | $24.36 | $24.78 | 0 |
| 2016-08-03 | $24.36 | $24.78 | 0 |
| 2016-08-02 | $24.36 | $24.78 | 0 |
| 2016-08-01 | $24.36 | $24.78 | 0 |
| 2016-07-29 | $24.36 | $24.78 | 0 |
| 2016-07-28 | $24.36 | $24.78 | 0 |
| 2016-07-27 | $24.36 | $24.78 | 0 |
| 2016-07-26 | $24.36 | $24.78 | 0 |
| 2016-07-25 | $24.36 | $24.78 | 1,200 |
| 2016-07-22 | $24.56 | $24.98 | 0 |
| 2016-07-21 | $24.56 | $24.98 | 2,400 |
| 2016-07-20 | $23.89 | $24.30 | 0 |
| 2016-07-19 | $23.89 | $24.30 | 0 |
| 2016-07-18 | $23.89 | $24.30 | 1,200 |
| 2016-07-15 | $23.80 | $24.21 | 2,100 |
| 2016-07-14 | $22.58 | $22.97 | 0 |
| 2016-07-13 | $22.58 | $22.97 | 0 |
| 2016-07-12 | $22.58 | $22.97 | 0 |
| 2016-07-11 | $22.58 | $22.97 | 0 |
| 2016-07-08 | $22.58 | $22.97 | 0 |
| 2016-07-07 | $22.58 | $22.97 | 0 |
| 2016-07-06 | $22.58 | $22.97 | 0 |
| 2016-07-05 | $22.58 | $22.94 | 0 |
| 2016-07-01 | $22.58 | $22.94 | 0 |
| 2016-06-30 | $22.58 | $22.94 | 0 |
| 2016-06-29 | $22.58 | $22.94 | 0 |
| 2016-06-28 | $22.58 | $22.94 | 0 |
| 2016-06-27 | $22.58 | $22.94 | 900 |
| 2016-06-24 | $23.29 | $23.67 | 600 |
| 2016-06-23 | $23.93 | $24.31 | 0 |
| 2016-06-22 | $23.93 | $24.31 | 0 |
| 2016-06-21 | $23.93 | $24.31 | 0 |
| 2016-06-20 | $23.93 | $24.31 | 0 |
| 2016-06-17 | $23.93 | $24.31 | 0 |
| 2016-06-16 | $23.93 | $24.31 | 0 |
| 2016-06-15 | $23.93 | $24.31 | 0 |
| 2016-06-14 | $23.93 | $24.31 | 32,100 |
| 2016-06-13 | $23.17 | $23.54 | 0 |
| 2016-06-10 | $23.17 | $23.54 | 0 |
| 2016-06-09 | $23.17 | $23.54 | 5,100 |
| 2016-06-08 | $23.17 | $23.54 | 0 |
| 2016-06-07 | $23.17 | $23.54 | 0 |
| 2016-06-06 | $23.17 | $23.54 | 0 |
| 2016-06-03 | $23.17 | $23.54 | 600 |
| 2016-06-02 | $23.33 | $23.70 | 0 |
| 2016-06-01 | $23.33 | $23.70 | 0 |
| 2016-05-31 | $23.33 | $23.70 | 10,800 |
| 2016-05-27 | $23.39 | $23.77 | 0 |
| 2016-05-26 | $23.39 | $23.77 | 0 |
| 2016-05-25 | $23.39 | $23.77 | 0 |
| 2016-05-24 | $23.39 | $23.77 | 0 |
| 2016-05-23 | $23.39 | $23.77 | 0 |
| 2016-05-20 | $23.39 | $23.77 | 0 |
| 2016-05-19 | $23.39 | $23.77 | 0 |
| 2016-05-18 | $23.39 | $23.77 | 0 |
| 2016-05-17 | $23.39 | $23.77 | 0 |
| 2016-05-16 | $23.39 | $23.77 | 0 |
| 2016-05-13 | $23.39 | $23.77 | 0 |
| 2016-05-12 | $23.39 | $23.77 | 0 |
| 2016-05-11 | $23.39 | $23.77 | 0 |
| 2016-05-10 | $23.39 | $23.77 | 0 |
| 2016-05-09 | $23.39 | $23.77 | 0 |
| 2016-05-06 | $23.39 | $23.77 | 0 |
| 2016-05-05 | $23.39 | $23.77 | 4,500 |
| 2016-05-04 | $23.39 | $23.77 | 4,200 |
| 2016-05-03 | $23.61 | $23.99 | 600 |
| 2016-05-02 | $23.72 | $24.10 | 0 |
| 2016-04-29 | $23.72 | $24.10 | 0 |
| 2016-04-28 | $23.72 | $24.10 | 0 |
| 2016-04-27 | $23.72 | $24.10 | 3,300 |
| 2016-04-26 | $23.76 | $24.14 | 0 |
| 2016-04-25 | $23.76 | $24.14 | 0 |
| 2016-04-22 | $23.76 | $24.14 | 0 |
| 2016-04-21 | $23.76 | $24.14 | 0 |
| 2016-04-20 | $23.76 | $24.14 | 0 |
| 2016-04-19 | $23.76 | $24.11 | 0 |
| 2016-04-18 | $23.76 | $24.11 | 0 |
| 2016-04-15 | $23.76 | $24.11 | 600 |
| 2016-04-14 | $22.96 | $23.30 | 0 |
| 2016-04-13 | $22.96 | $23.30 | 0 |
| 2016-04-12 | $22.96 | $23.30 | 0 |
| 2016-04-11 | $22.96 | $23.30 | 0 |
| 2016-04-08 | $22.96 | $23.30 | 24,600 |
| 2016-04-07 | $21.10 | $21.41 | 0 |
| 2016-04-06 | $21.10 | $21.41 | 0 |
| 2016-04-05 | $21.10 | $21.41 | 0 |
| 2016-04-04 | $21.10 | $21.41 | 0 |
| 2016-04-01 | $21.10 | $21.41 | 0 |
| 2016-03-31 | $21.10 | $21.41 | 0 |
| 2016-03-30 | $21.10 | $21.41 | 0 |
| 2016-03-29 | $21.10 | $21.41 | 8,400 |
| 2016-03-28 | $20.40 | $20.70 | 0 |
| 2016-03-24 | $20.40 | $20.70 | 0 |
| 2016-03-23 | $20.40 | $20.70 | 300 |
| 2016-03-22 | $20.42 | $20.72 | 67,200 |
| 2016-03-21 | $20.36 | $20.66 | 1,500 |
| 2016-03-18 | $19.23 | $19.52 | 0 |
| 2016-03-17 | $19.23 | $19.52 | 3,000 |
| 2016-03-16 | $19.23 | $19.52 | 0 |
| 2016-03-15 | $19.23 | $19.52 | 600 |
| 2016-03-14 | $19.45 | $19.74 | 900 |
| 2016-03-11 | $19.03 | $19.31 | 0 |
| 2016-03-10 | $19.03 | $19.31 | 0 |
| 2016-03-09 | $19.03 | $19.31 | 0 |
| 2016-03-08 | $19.03 | $19.31 | 600 |
| 2016-03-07 | $19.11 | $19.39 | 3,000 |
| 2016-03-04 | $19.13 | $19.41 | 0 |
| 2016-03-03 | $19.13 | $19.41 | 0 |
| 2016-03-02 | $19.13 | $19.41 | 0 |
| 2016-03-01 | $19.13 | $19.41 | 0 |
| 2016-02-29 | $19.13 | $19.41 | 0 |
| 2016-02-26 | $19.13 | $19.41 | 0 |
| 2016-02-25 | $19.13 | $19.41 | 0 |
| 2016-02-24 | $19.13 | $19.41 | 900 |
| 2016-02-23 | $19.03 | $19.31 | 6,300 |
| 2016-02-22 | $18.21 | $18.48 | 0 |
| 2016-02-19 | $18.21 | $18.48 | 0 |
| 2016-02-18 | $18.21 | $18.48 | 0 |
| 2016-02-17 | $18.21 | $18.48 | 1,800 |
| 2016-02-16 | $17.55 | $17.81 | 1,200 |
| 2016-02-12 | $17.63 | $17.89 | 0 |
| 2016-02-11 | $17.63 | $17.89 | 0 |
| 2016-02-10 | $17.63 | $17.89 | 0 |
| 2016-02-09 | $17.63 | $17.89 | 60,000 |
| 2016-02-08 | $17.63 | $17.89 | 0 |
| 2016-02-05 | $17.63 | $17.89 | 0 |
| 2016-02-04 | $17.63 | $17.89 | 0 |
| 2016-02-03 | $17.63 | $17.89 | 300 |
| 2016-02-02 | $17.17 | $17.43 | 0 |
| 2016-02-01 | $17.17 | $17.43 | 0 |
| 2016-01-29 | $17.17 | $17.43 | 0 |
| 2016-01-28 | $17.17 | $17.43 | 0 |
| 2016-01-27 | $17.17 | $17.43 | 0 |
| 2016-01-26 | $17.17 | $17.43 | 0 |
| 2016-01-25 | $17.17 | $17.43 | 0 |
| 2016-01-22 | $17.17 | $17.43 | 0 |
| 2016-01-21 | $17.17 | $17.43 | 2,100 |
| 2016-01-20 | $16.17 | $16.41 | 4,200 |
| 2016-01-19 | $16.68 | $16.93 | 0 |
| 2016-01-15 | $16.68 | $16.93 | 13,500 |
| 2016-01-14 | $17.31 | $17.57 | 0 |
| 2016-01-13 | $17.31 | $17.57 | 3,000 |
| 2016-01-12 | $17.31 | $17.57 | 5,100 |
| 2016-01-11 | $16.98 | $17.23 | 6,000 |
| 2016-01-08 | $19.27 | $19.56 | 0 |
| 2016-01-07 | $19.27 | $19.56 | 0 |
| 2016-01-06 | $19.27 | $19.56 | 0 |
| 2016-01-05 | $19.27 | $19.56 | 0 |
| 2016-01-04 | $19.27 | $19.53 | 0 |