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
- 1999-01-11 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 | $24.60 | $49.12 | 1,200 |
| 2016-12-29 | $24.60 | $49.12 | 1,000 |
| 2016-12-28 | $24.88 | $49.68 | 1,600 |
| 2016-12-27 | $24.90 | $49.72 | 2,100 |
| 2016-12-23 | $24.95 | $49.82 | 1,200 |
| 2016-12-22 | $25.00 | $49.92 | 800 |
| 2016-12-21 | $24.90 | $49.72 | 0 |
| 2016-12-20 | $24.90 | $49.72 | 1,500 |
| 2016-12-19 | $25.00 | $49.92 | 2,300 |
| 2016-12-16 | $26.00 | $51.92 | 400 |
| 2016-12-15 | $26.50 | $52.92 | 700 |
| 2016-12-14 | $26.25 | $52.42 | 0 |
| 2016-12-13 | $26.25 | $52.42 | 100 |
| 2016-12-12 | $26.25 | $52.42 | 200 |
| 2016-12-09 | $26.50 | $52.92 | 0 |
| 2016-12-08 | $26.50 | $52.38 | 0 |
| 2016-12-07 | $26.50 | $52.38 | 0 |
| 2016-12-06 | $26.50 | $52.38 | 300 |
| 2016-12-05 | $26.50 | $52.38 | 200 |
| 2016-12-02 | $26.20 | $51.79 | 200 |
| 2016-12-01 | $26.00 | $51.39 | 0 |
| 2016-11-30 | $26.00 | $51.39 | 500 |
| 2016-11-29 | $25.95 | $51.29 | 600 |
| 2016-11-28 | $25.95 | $51.29 | 0 |
| 2016-11-25 | $25.95 | $51.29 | 0 |
| 2016-11-23 | $25.95 | $51.29 | 500 |
| 2016-11-22 | $25.00 | $49.41 | 1,200 |
| 2016-11-21 | $24.45 | $48.33 | 400 |
| 2016-11-18 | $25.00 | $49.41 | 0 |
| 2016-11-17 | $25.00 | $49.41 | 0 |
| 2016-11-16 | $25.00 | $49.41 | 0 |
| 2016-11-15 | $25.00 | $49.41 | 1,200 |
| 2016-11-14 | $25.20 | $49.81 | 0 |
| 2016-11-11 | $25.20 | $49.81 | 700 |
| 2016-11-10 | $24.01 | $47.46 | 0 |
| 2016-11-09 | $24.01 | $47.46 | 0 |
| 2016-11-08 | $24.01 | $47.46 | 0 |
| 2016-11-07 | $24.01 | $47.46 | 300 |
| 2016-11-04 | $24.05 | $47.54 | 1,400 |
| 2016-11-03 | $24.75 | $48.92 | 500 |
| 2016-11-02 | $24.65 | $48.72 | 500 |
| 2016-11-01 | $25.50 | $50.40 | 0 |
| 2016-10-31 | $25.50 | $50.40 | 900 |
| 2016-10-28 | $25.75 | $50.90 | 400 |
| 2016-10-27 | $25.20 | $49.81 | 200 |
| 2016-10-26 | $25.20 | $49.81 | 1,100 |
| 2016-10-25 | $25.00 | $49.41 | 1,000 |
| 2016-10-24 | $24.75 | $48.92 | 400 |
| 2016-10-21 | $24.20 | $47.83 | 1,200 |
| 2016-10-20 | $25.29 | $49.99 | 0 |
| 2016-10-19 | $25.29 | $49.99 | 200 |
| 2016-10-18 | $24.25 | $47.93 | 0 |
| 2016-10-17 | $24.25 | $47.93 | 200 |
| 2016-10-14 | $24.05 | $47.54 | 0 |
| 2016-10-13 | $24.05 | $47.54 | 0 |
| 2016-10-12 | $24.05 | $47.54 | 2,000 |
| 2016-10-11 | $25.40 | $50.21 | 500 |
| 2016-10-10 | $24.01 | $47.46 | 200 |
| 2016-10-07 | $23.92 | $47.28 | 900 |
| 2016-10-06 | $26.00 | $51.39 | 2,400 |
| 2016-10-05 | $25.00 | $49.41 | 0 |
| 2016-10-04 | $25.00 | $49.41 | 800 |
| 2016-10-03 | $24.50 | $48.43 | 0 |
| 2016-09-30 | $24.50 | $48.43 | 500 |
| 2016-09-29 | $24.20 | $47.83 | 200 |
| 2016-09-28 | $24.75 | $48.92 | 300 |
| 2016-09-27 | $24.75 | $48.92 | 4,200 |
| 2016-09-26 | $24.73 | $48.88 | 800 |
| 2016-09-23 | $24.90 | $49.22 | 0 |
| 2016-09-22 | $24.90 | $49.22 | 300 |
| 2016-09-21 | $25.00 | $49.41 | 300 |
| 2016-09-20 | $24.75 | $48.92 | 1,300 |
| 2016-09-19 | $24.74 | $48.90 | 700 |
| 2016-09-16 | $26.00 | $51.39 | 0 |
| 2016-09-15 | $26.00 | $51.39 | 0 |
| 2016-09-14 | $26.00 | $51.39 | 300 |
| 2016-09-13 | $26.00 | $51.39 | 1,600 |
| 2016-09-12 | $26.00 | $50.86 | 500 |
| 2016-09-09 | $25.50 | $49.88 | 200 |
| 2016-09-08 | $26.00 | $50.86 | 0 |
| 2016-09-07 | $26.00 | $50.86 | 0 |
| 2016-09-06 | $26.00 | $50.86 | 0 |
| 2016-09-02 | $26.00 | $50.86 | 300 |
| 2016-09-01 | $25.00 | $48.90 | 1,400 |
| 2016-08-31 | $26.00 | $50.86 | 0 |
| 2016-08-30 | $26.00 | $50.86 | 400 |
| 2016-08-29 | $25.97 | $50.80 | 400 |
| 2016-08-26 | $24.60 | $48.12 | 2,200 |
| 2016-08-25 | $25.50 | $49.88 | 1,300 |
| 2016-08-24 | $24.40 | $47.73 | 1,800 |
| 2016-08-23 | $24.05 | $47.04 | 0 |
| 2016-08-22 | $24.05 | $47.04 | 400 |
| 2016-08-19 | $24.10 | $47.14 | 0 |
| 2016-08-18 | $24.10 | $47.14 | 2,800 |
| 2016-08-17 | $24.00 | $46.95 | 1,000 |
| 2016-08-16 | $24.00 | $46.95 | 10,200 |
| 2016-08-15 | $25.25 | $49.39 | 900 |
| 2016-08-12 | $25.90 | $50.66 | 0 |
| 2016-08-11 | $25.90 | $50.66 | 0 |
| 2016-08-10 | $25.90 | $50.66 | 0 |
| 2016-08-09 | $25.90 | $50.66 | 100 |
| 2016-08-08 | $25.75 | $50.37 | 100 |
| 2016-08-05 | $25.94 | $50.74 | 400 |
| 2016-08-04 | $25.99 | $50.84 | 300 |
| 2016-08-03 | $26.00 | $50.86 | 700 |
| 2016-08-02 | $26.10 | $51.05 | 200 |
| 2016-08-01 | $26.15 | $51.15 | 200 |
| 2016-07-29 | $26.05 | $50.96 | 100 |
| 2016-07-28 | $26.15 | $51.15 | 200 |
| 2016-07-27 | $26.15 | $51.15 | 0 |
| 2016-07-26 | $26.15 | $51.15 | 0 |
| 2016-07-25 | $26.15 | $51.15 | 400 |
| 2016-07-22 | $26.42 | $51.68 | 500 |
| 2016-07-21 | $26.25 | $51.35 | 0 |
| 2016-07-20 | $26.25 | $51.35 | 0 |
| 2016-07-19 | $26.25 | $51.35 | 200 |
| 2016-07-18 | $26.15 | $51.15 | 1,700 |
| 2016-07-15 | $26.25 | $51.35 | 0 |
| 2016-07-14 | $26.25 | $51.35 | 1,500 |
| 2016-07-13 | $27.06 | $52.93 | 200 |
| 2016-07-12 | $26.25 | $51.35 | 1,500 |
| 2016-07-11 | $27.25 | $53.30 | 400 |
| 2016-07-08 | $27.25 | $53.30 | 0 |
| 2016-07-07 | $27.25 | $53.30 | 1,200 |
| 2016-07-06 | $27.25 | $53.30 | 600 |
| 2016-07-05 | $27.00 | $52.81 | 1,200 |
| 2016-07-01 | $27.20 | $53.20 | 700 |
| 2016-06-30 | $24.99 | $48.88 | 200 |
| 2016-06-29 | $24.99 | $48.88 | 0 |
| 2016-06-28 | $24.99 | $48.88 | 200 |
| 2016-06-27 | $24.98 | $48.86 | 700 |
| 2016-06-24 | $25.14 | $49.18 | 1,900 |
| 2016-06-23 | $25.12 | $49.14 | 800 |
| 2016-06-22 | $25.10 | $49.10 | 2,400 |
| 2016-06-21 | $25.90 | $50.66 | 5,700 |
| 2016-06-20 | $26.75 | $52.32 | 0 |
| 2016-06-17 | $26.75 | $52.32 | 1,500 |
| 2016-06-16 | $26.10 | $51.05 | 300 |
| 2016-06-15 | $26.50 | $51.84 | 0 |
| 2016-06-14 | $26.50 | $51.84 | 100 |
| 2016-06-13 | $26.03 | $50.92 | 400 |
| 2016-06-10 | $26.00 | $50.86 | 1,000 |
| 2016-06-09 | $27.25 | $52.77 | 0 |
| 2016-06-08 | $27.25 | $52.77 | 0 |
| 2016-06-07 | $27.25 | $52.77 | 100 |
| 2016-06-06 | $27.25 | $52.77 | 800 |
| 2016-06-03 | $27.25 | $52.77 | 300 |
| 2016-06-02 | $26.90 | $52.10 | 1,300 |
| 2016-06-01 | $27.25 | $52.77 | 500 |
| 2016-05-31 | $27.00 | $52.29 | 1,600 |
| 2016-05-27 | $27.25 | $52.77 | 2,000 |
| 2016-05-26 | $27.50 | $53.26 | 0 |
| 2016-05-25 | $27.50 | $53.26 | 0 |
| 2016-05-24 | $27.50 | $53.26 | 100 |
| 2016-05-23 | $26.95 | $52.19 | 800 |
| 2016-05-20 | $27.80 | $53.84 | 0 |
| 2016-05-19 | $27.80 | $53.84 | 400 |
| 2016-05-18 | $27.15 | $52.58 | 1,300 |
| 2016-05-17 | $27.29 | $52.85 | 100 |
| 2016-05-16 | $27.05 | $52.39 | 500 |
| 2016-05-13 | $27.30 | $52.87 | 0 |
| 2016-05-12 | $27.30 | $52.87 | 200 |
| 2016-05-11 | $27.00 | $52.29 | 200 |
| 2016-05-10 | $26.80 | $51.90 | 100 |
| 2016-05-09 | $26.75 | $51.81 | 0 |
| 2016-05-06 | $26.75 | $51.81 | 0 |
| 2016-05-05 | $26.75 | $51.81 | 0 |
| 2016-05-04 | $26.75 | $51.81 | 0 |
| 2016-05-03 | $26.75 | $51.81 | 0 |
| 2016-05-02 | $26.75 | $51.81 | 300 |
| 2016-04-29 | $26.50 | $51.32 | 100 |
| 2016-04-28 | $26.50 | $51.32 | 0 |
| 2016-04-27 | $26.50 | $51.32 | 0 |
| 2016-04-26 | $26.50 | $51.32 | 200 |
| 2016-04-25 | $26.60 | $51.52 | 0 |
| 2016-04-22 | $26.60 | $51.52 | 0 |
| 2016-04-21 | $26.60 | $51.52 | 0 |
| 2016-04-20 | $26.60 | $51.52 | 600 |
| 2016-04-19 | $26.80 | $51.90 | 600 |
| 2016-04-18 | $26.00 | $50.35 | 1,400 |
| 2016-04-15 | $26.80 | $51.90 | 0 |
| 2016-04-14 | $26.80 | $51.90 | 300 |
| 2016-04-13 | $26.80 | $51.90 | 200 |
| 2016-04-12 | $26.50 | $51.32 | 1,500 |
| 2016-04-11 | $26.50 | $51.32 | 700 |
| 2016-04-08 | $26.50 | $51.32 | 0 |
| 2016-04-07 | $26.50 | $51.32 | 0 |
| 2016-04-06 | $26.50 | $51.32 | 800 |
| 2016-04-05 | $26.50 | $51.32 | 0 |
| 2016-04-04 | $26.50 | $51.32 | 0 |
| 2016-04-01 | $26.50 | $51.32 | 900 |
| 2016-03-31 | $26.00 | $50.35 | 0 |
| 2016-03-30 | $26.00 | $50.35 | 1,100 |
| 2016-03-29 | $26.00 | $50.35 | 500 |
| 2016-03-28 | $26.00 | $50.35 | 2,300 |
| 2016-03-24 | $26.00 | $50.35 | 0 |
| 2016-03-23 | $26.00 | $50.35 | 0 |
| 2016-03-22 | $26.00 | $50.35 | 0 |
| 2016-03-21 | $26.00 | $50.35 | 0 |
| 2016-03-18 | $26.00 | $50.35 | 0 |
| 2016-03-17 | $26.00 | $50.35 | 200 |
| 2016-03-16 | $26.25 | $50.84 | 0 |
| 2016-03-15 | $26.25 | $50.84 | 100 |
| 2016-03-14 | $25.50 | $49.39 | 200 |
| 2016-03-11 | $26.50 | $51.32 | 0 |
| 2016-03-10 | $26.50 | $51.32 | 0 |
| 2016-03-09 | $26.50 | $51.32 | 700 |
| 2016-03-08 | $26.00 | $50.35 | 300 |
| 2016-03-07 | $25.75 | $49.87 | 300 |
| 2016-03-04 | $25.34 | $49.08 | 300 |
| 2016-03-03 | $25.10 | $48.61 | 200 |
| 2016-03-02 | $24.50 | $47.45 | 100 |
| 2016-03-01 | $24.50 | $47.45 | 500 |
| 2016-02-29 | $24.75 | $47.93 | 4,600 |
| 2016-02-26 | $25.00 | $48.42 | 100 |
| 2016-02-25 | $24.75 | $47.93 | 200 |
| 2016-02-24 | $24.50 | $47.45 | 100 |
| 2016-02-23 | $24.49 | $47.43 | 2,500 |
| 2016-02-22 | $24.00 | $46.48 | 9,900 |
| 2016-02-19 | $24.50 | $47.45 | 1,500 |
| 2016-02-18 | $26.00 | $50.35 | 400 |
| 2016-02-17 | $26.50 | $51.32 | 0 |
| 2016-02-16 | $26.50 | $51.32 | 100 |
| 2016-02-12 | $25.40 | $49.19 | 300 |
| 2016-02-11 | $25.39 | $49.17 | 400 |
| 2016-02-10 | $26.50 | $51.32 | 0 |
| 2016-02-09 | $26.50 | $51.32 | 400 |
| 2016-02-08 | $26.49 | $51.30 | 1,200 |
| 2016-02-05 | $25.51 | $49.40 | 0 |
| 2016-02-04 | $25.51 | $49.40 | 400 |
| 2016-02-03 | $26.00 | $50.35 | 300 |
| 2016-02-02 | $25.75 | $49.87 | 400 |
| 2016-02-01 | $24.90 | $48.22 | 700 |
| 2016-01-29 | $25.00 | $48.42 | 0 |
| 2016-01-28 | $25.00 | $48.42 | 0 |
| 2016-01-27 | $25.00 | $48.42 | 500 |
| 2016-01-26 | $25.00 | $48.42 | 0 |
| 2016-01-25 | $25.00 | $48.42 | 700 |
| 2016-01-22 | $25.49 | $49.37 | 100 |
| 2016-01-21 | $24.50 | $47.45 | 100 |
| 2016-01-20 | $24.50 | $47.45 | 300 |
| 2016-01-19 | $25.49 | $49.37 | 0 |
| 2016-01-15 | $25.49 | $49.37 | 0 |
| 2016-01-14 | $25.49 | $49.37 | 0 |
| 2016-01-13 | $25.49 | $49.37 | 600 |
| 2016-01-12 | $24.25 | $46.96 | 900 |
| 2016-01-11 | $25.00 | $48.42 | 400 |
| 2016-01-08 | $26.00 | $50.35 | 0 |
| 2016-01-07 | $26.00 | $50.35 | 100 |
| 2016-01-06 | $25.00 | $48.42 | 4,000 |
| 2016-01-05 | $26.25 | $50.84 | 900 |
| 2016-01-04 | $25.49 | $49.37 | 0 |