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
- 2001-09-19 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 | $29.75 | $35.43 | 3,300 |
| 2016-12-29 | $29.30 | $34.90 | 0 |
| 2016-12-28 | $29.30 | $34.90 | 0 |
| 2016-12-27 | $29.30 | $34.90 | 100 |
| 2016-12-23 | $29.29 | $34.89 | 100 |
| 2016-12-22 | $29.30 | $34.90 | 6,100 |
| 2016-12-21 | $29.33 | $34.93 | 6,200 |
| 2016-12-20 | $29.35 | $34.96 | 5,000 |
| 2016-12-19 | $29.10 | $34.66 | 8,300 |
| 2016-12-16 | $29.50 | $35.14 | 3,100 |
| 2016-12-15 | $30.31 | $36.10 | 1,300 |
| 2016-12-14 | $32.00 | $38.11 | 0 |
| 2016-12-13 | $32.00 | $38.11 | 2,000 |
| 2016-12-12 | $34.90 | $41.57 | 4,000 |
| 2016-12-09 | $28.60 | $34.06 | 2,000 |
| 2016-12-08 | $28.15 | $33.53 | 3,800 |
| 2016-12-07 | $27.60 | $32.87 | 3,300 |
| 2016-12-06 | $27.50 | $32.75 | 1,900 |
| 2016-12-05 | $27.09 | $32.27 | 200 |
| 2016-12-02 | $27.00 | $32.16 | 0 |
| 2016-12-01 | $27.00 | $32.16 | 400 |
| 2016-11-30 | $27.00 | $32.16 | 700 |
| 2016-11-29 | $27.00 | $32.16 | 2,100 |
| 2016-11-28 | $26.50 | $31.56 | 1,600 |
| 2016-11-25 | $26.79 | $31.91 | 500 |
| 2016-11-23 | $26.50 | $31.56 | 2,800 |
| 2016-11-22 | $26.00 | $30.97 | 0 |
| 2016-11-21 | $26.00 | $30.97 | 0 |
| 2016-11-18 | $26.00 | $30.97 | 0 |
| 2016-11-17 | $26.00 | $30.97 | 2,700 |
| 2016-11-16 | $25.50 | $30.37 | 0 |
| 2016-11-15 | $25.50 | $30.37 | 1,000 |
| 2016-11-14 | $25.55 | $30.43 | 0 |
| 2016-11-11 | $25.55 | $30.43 | 0 |
| 2016-11-10 | $25.55 | $30.43 | 0 |
| 2016-11-09 | $25.55 | $30.43 | 0 |
| 2016-11-08 | $25.55 | $30.43 | 1,300 |
| 2016-11-07 | $25.43 | $30.29 | 0 |
| 2016-11-04 | $25.43 | $30.29 | 6,100 |
| 2016-11-03 | $25.50 | $30.30 | 0 |
| 2016-11-02 | $25.50 | $30.30 | 0 |
| 2016-11-01 | $25.50 | $30.30 | 400 |
| 2016-10-31 | $25.50 | $30.30 | 0 |
| 2016-10-28 | $25.50 | $30.30 | 0 |
| 2016-10-27 | $25.50 | $30.30 | 200 |
| 2016-10-26 | $25.50 | $30.30 | 0 |
| 2016-10-25 | $25.50 | $30.30 | 0 |
| 2016-10-24 | $25.50 | $30.30 | 0 |
| 2016-10-21 | $25.50 | $30.30 | 0 |
| 2016-10-20 | $25.50 | $30.30 | 0 |
| 2016-10-19 | $25.50 | $30.30 | 0 |
| 2016-10-18 | $25.50 | $30.30 | 0 |
| 2016-10-17 | $25.50 | $30.30 | 6,600 |
| 2016-10-14 | $25.50 | $30.30 | 0 |
| 2016-10-13 | $25.50 | $30.30 | 300 |
| 2016-10-12 | $25.41 | $30.19 | 100 |
| 2016-10-11 | $25.45 | $30.24 | 0 |
| 2016-10-10 | $25.45 | $30.24 | 1,700 |
| 2016-10-07 | $25.50 | $30.30 | 700 |
| 2016-10-06 | $25.55 | $30.36 | 1,200 |
| 2016-10-05 | $25.60 | $30.42 | 0 |
| 2016-10-04 | $25.60 | $30.42 | 0 |
| 2016-10-03 | $25.60 | $30.42 | 300 |
| 2016-09-30 | $25.60 | $30.42 | 2,800 |
| 2016-09-29 | $25.30 | $30.06 | 13,600 |
| 2016-09-28 | $25.80 | $30.66 | 0 |
| 2016-09-27 | $25.80 | $30.66 | 300 |
| 2016-09-26 | $25.75 | $30.60 | 0 |
| 2016-09-23 | $25.75 | $30.60 | 0 |
| 2016-09-22 | $25.75 | $30.60 | 0 |
| 2016-09-21 | $25.75 | $30.60 | 0 |
| 2016-09-20 | $25.75 | $30.60 | 2,400 |
| 2016-09-19 | $25.74 | $30.59 | 2,200 |
| 2016-09-16 | $25.65 | $30.48 | 200 |
| 2016-09-15 | $25.75 | $30.60 | 0 |
| 2016-09-14 | $25.75 | $30.60 | 2,100 |
| 2016-09-13 | $25.80 | $30.66 | 0 |
| 2016-09-12 | $25.80 | $30.66 | 1,100 |
| 2016-09-09 | $25.90 | $30.78 | 0 |
| 2016-09-08 | $25.90 | $30.78 | 500 |
| 2016-09-07 | $25.50 | $30.30 | 3,100 |
| 2016-09-06 | $25.14 | $29.87 | 3,100 |
| 2016-09-02 | $25.14 | $29.87 | 0 |
| 2016-09-01 | $25.14 | $29.87 | 100 |
| 2016-08-31 | $25.05 | $29.77 | 0 |
| 2016-08-30 | $25.05 | $29.77 | 0 |
| 2016-08-29 | $25.05 | $29.77 | 3,300 |
| 2016-08-26 | $24.80 | $29.47 | 0 |
| 2016-08-25 | $24.80 | $29.47 | 1,100 |
| 2016-08-24 | $24.80 | $29.47 | 0 |
| 2016-08-23 | $24.80 | $29.47 | 11,900 |
| 2016-08-22 | $24.95 | $29.65 | 400 |
| 2016-08-19 | $24.85 | $29.53 | 0 |
| 2016-08-18 | $24.85 | $29.53 | 2,000 |
| 2016-08-17 | $24.75 | $29.41 | 0 |
| 2016-08-16 | $24.75 | $29.41 | 6,800 |
| 2016-08-15 | $24.75 | $29.41 | 0 |
| 2016-08-12 | $24.75 | $29.41 | 0 |
| 2016-08-11 | $24.75 | $29.41 | 0 |
| 2016-08-10 | $24.75 | $29.41 | 4,000 |
| 2016-08-09 | $24.65 | $29.29 | 2,900 |
| 2016-08-08 | $24.75 | $29.41 | 0 |
| 2016-08-05 | $24.75 | $29.41 | 0 |
| 2016-08-04 | $24.75 | $29.41 | 1,000 |
| 2016-08-03 | $24.75 | $29.34 | 1,000 |
| 2016-08-02 | $24.75 | $29.34 | 0 |
| 2016-08-01 | $24.75 | $29.34 | 100 |
| 2016-07-29 | $24.75 | $29.34 | 2,700 |
| 2016-07-28 | $24.55 | $29.10 | 0 |
| 2016-07-27 | $24.55 | $29.10 | 300 |
| 2016-07-26 | $24.55 | $29.10 | 0 |
| 2016-07-25 | $24.55 | $29.10 | 5,100 |
| 2016-07-22 | $24.55 | $29.10 | 0 |
| 2016-07-21 | $24.55 | $29.10 | 0 |
| 2016-07-20 | $24.55 | $29.10 | 500 |
| 2016-07-19 | $24.55 | $29.10 | 0 |
| 2016-07-18 | $24.55 | $29.10 | 0 |
| 2016-07-15 | $24.55 | $29.10 | 7,200 |
| 2016-07-14 | $24.55 | $29.10 | 0 |
| 2016-07-13 | $24.55 | $29.10 | 200 |
| 2016-07-12 | $24.50 | $29.04 | 0 |
| 2016-07-11 | $24.50 | $29.04 | 0 |
| 2016-07-08 | $24.50 | $29.04 | 0 |
| 2016-07-07 | $24.50 | $29.04 | 1,000 |
| 2016-07-06 | $24.51 | $29.05 | 500 |
| 2016-07-05 | $24.50 | $29.04 | 2,000 |
| 2016-07-01 | $24.51 | $29.05 | 1,000 |
| 2016-06-30 | $24.70 | $29.28 | 0 |
| 2016-06-29 | $24.70 | $29.28 | 0 |
| 2016-06-28 | $24.70 | $29.28 | 0 |
| 2016-06-27 | $24.70 | $29.28 | 0 |
| 2016-06-24 | $24.70 | $29.28 | 0 |
| 2016-06-23 | $24.70 | $29.28 | 0 |
| 2016-06-22 | $24.70 | $29.28 | 0 |
| 2016-06-21 | $24.70 | $29.28 | 0 |
| 2016-06-20 | $24.70 | $29.28 | 0 |
| 2016-06-17 | $24.70 | $29.28 | 0 |
| 2016-06-16 | $24.70 | $29.28 | 0 |
| 2016-06-15 | $24.70 | $29.28 | 300 |
| 2016-06-14 | $24.70 | $29.28 | 300 |
| 2016-06-13 | $24.70 | $29.28 | 0 |
| 2016-06-10 | $24.70 | $29.28 | 0 |
| 2016-06-09 | $24.70 | $29.28 | 0 |
| 2016-06-08 | $24.70 | $29.28 | 0 |
| 2016-06-07 | $24.70 | $29.28 | 3,700 |
| 2016-06-06 | $25.25 | $29.93 | 1,800 |
| 2016-06-03 | $25.50 | $30.23 | 0 |
| 2016-06-02 | $25.50 | $30.23 | 0 |
| 2016-06-01 | $25.50 | $30.23 | 0 |
| 2016-05-31 | $25.50 | $30.23 | 0 |
| 2016-05-27 | $25.50 | $30.23 | 0 |
| 2016-05-26 | $25.50 | $30.23 | 0 |
| 2016-05-25 | $25.50 | $30.23 | 0 |
| 2016-05-24 | $25.50 | $30.23 | 2,200 |
| 2016-05-23 | $25.00 | $29.63 | 0 |
| 2016-05-20 | $25.00 | $29.63 | 0 |
| 2016-05-19 | $25.00 | $29.63 | 200 |
| 2016-05-18 | $25.00 | $29.63 | 400 |
| 2016-05-17 | $25.25 | $29.93 | 0 |
| 2016-05-16 | $25.25 | $29.93 | 800 |
| 2016-05-13 | $25.25 | $29.93 | 0 |
| 2016-05-12 | $25.25 | $29.93 | 0 |
| 2016-05-11 | $25.25 | $29.93 | 0 |
| 2016-05-10 | $25.25 | $29.93 | 0 |
| 2016-05-09 | $25.25 | $29.93 | 0 |
| 2016-05-06 | $25.25 | $29.93 | 1,400 |
| 2016-05-05 | $25.00 | $29.58 | 0 |
| 2016-05-04 | $25.00 | $29.58 | 0 |
| 2016-05-03 | $25.00 | $29.58 | 700 |
| 2016-05-02 | $25.25 | $29.87 | 500 |
| 2016-04-29 | $25.25 | $29.87 | 0 |
| 2016-04-28 | $25.25 | $29.87 | 0 |
| 2016-04-27 | $25.25 | $29.87 | 2,100 |
| 2016-04-26 | $25.00 | $29.58 | 0 |
| 2016-04-25 | $25.00 | $29.58 | 0 |
| 2016-04-22 | $25.00 | $29.58 | 5,900 |
| 2016-04-21 | $25.00 | $29.58 | 0 |
| 2016-04-20 | $25.00 | $29.58 | 0 |
| 2016-04-19 | $25.00 | $29.58 | 200 |
| 2016-04-18 | $25.00 | $29.58 | 0 |
| 2016-04-15 | $25.00 | $29.58 | 0 |
| 2016-04-14 | $25.00 | $29.58 | 400 |
| 2016-04-13 | $25.00 | $29.58 | 500 |
| 2016-04-12 | $25.75 | $30.46 | 0 |
| 2016-04-11 | $25.75 | $30.46 | 0 |
| 2016-04-08 | $25.75 | $30.46 | 7,900 |
| 2016-04-07 | $24.50 | $28.98 | 2,200 |
| 2016-04-06 | $24.50 | $28.98 | 100 |
| 2016-04-05 | $24.50 | $28.98 | 0 |
| 2016-04-04 | $24.50 | $28.98 | 2,500 |
| 2016-04-01 | $24.75 | $29.28 | 1,600 |
| 2016-03-31 | $24.74 | $29.27 | 300 |
| 2016-03-30 | $24.54 | $29.03 | 200 |
| 2016-03-29 | $24.50 | $28.98 | 0 |
| 2016-03-28 | $24.50 | $28.98 | 600 |
| 2016-03-24 | $24.00 | $28.39 | 0 |
| 2016-03-23 | $24.00 | $28.39 | 0 |
| 2016-03-22 | $24.00 | $28.39 | 1,100 |
| 2016-03-21 | $23.75 | $28.10 | 0 |
| 2016-03-18 | $23.75 | $28.10 | 0 |
| 2016-03-17 | $23.75 | $28.10 | 0 |
| 2016-03-16 | $23.75 | $28.10 | 0 |
| 2016-03-15 | $23.75 | $28.10 | 0 |
| 2016-03-14 | $23.75 | $28.10 | 1,100 |
| 2016-03-11 | $24.00 | $28.39 | 900 |
| 2016-03-10 | $24.00 | $28.39 | 5,500 |
| 2016-03-09 | $23.69 | $28.03 | 100 |
| 2016-03-08 | $23.69 | $28.03 | 1,600 |
| 2016-03-07 | $23.60 | $27.92 | 500 |
| 2016-03-04 | $23.60 | $27.92 | 200 |
| 2016-03-03 | $23.65 | $27.98 | 0 |
| 2016-03-02 | $23.65 | $27.98 | 2,200 |
| 2016-03-01 | $23.41 | $27.69 | 1,100 |
| 2016-02-29 | $23.50 | $27.80 | 3,600 |
| 2016-02-26 | $23.55 | $27.86 | 800 |
| 2016-02-25 | $23.50 | $27.80 | 1,300 |
| 2016-02-24 | $23.11 | $27.34 | 0 |
| 2016-02-23 | $23.11 | $27.34 | 300 |
| 2016-02-22 | $23.05 | $27.27 | 1,100 |
| 2016-02-19 | $23.50 | $27.80 | 0 |
| 2016-02-18 | $23.50 | $27.80 | 2,800 |
| 2016-02-17 | $23.50 | $27.80 | 3,500 |
| 2016-02-16 | $23.50 | $27.80 | 0 |
| 2016-02-12 | $23.50 | $27.80 | 1,100 |
| 2016-02-11 | $23.51 | $27.81 | 200 |
| 2016-02-10 | $23.51 | $27.81 | 0 |
| 2016-02-09 | $23.51 | $27.81 | 2,600 |
| 2016-02-08 | $23.51 | $27.81 | 3,200 |
| 2016-02-05 | $23.60 | $27.86 | 0 |
| 2016-02-04 | $23.60 | $27.86 | 7,700 |
| 2016-02-03 | $23.72 | $28.00 | 500 |
| 2016-02-02 | $23.77 | $28.06 | 1,300 |
| 2016-02-01 | $24.00 | $28.33 | 0 |
| 2016-01-29 | $24.00 | $28.33 | 0 |
| 2016-01-28 | $24.00 | $28.33 | 3,500 |
| 2016-01-27 | $23.80 | $28.10 | 0 |
| 2016-01-26 | $23.80 | $28.10 | 2,300 |
| 2016-01-25 | $23.75 | $28.04 | 0 |
| 2016-01-22 | $23.75 | $28.04 | 100 |
| 2016-01-21 | $24.00 | $28.33 | 300 |
| 2016-01-20 | $24.25 | $28.63 | 300 |
| 2016-01-19 | $24.45 | $28.86 | 100 |
| 2016-01-15 | $24.50 | $28.92 | 300 |
| 2016-01-14 | $24.40 | $28.80 | 0 |
| 2016-01-13 | $24.40 | $28.80 | 400 |
| 2016-01-12 | $24.45 | $28.86 | 15,900 |
| 2016-01-11 | $24.50 | $28.92 | 2,300 |
| 2016-01-08 | $24.45 | $28.86 | 100 |
| 2016-01-07 | $24.50 | $28.92 | 2,200 |
| 2016-01-06 | $24.50 | $28.92 | 500 |
| 2016-01-05 | $24.51 | $28.93 | 0 |
| 2016-01-04 | $24.51 | $28.93 | 3,000 |