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
- 1999-03-16 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 | $26.05 | $40.40 | 14,900 |
| 2016-12-29 | $26.51 | $41.11 | 1,200 |
| 2016-12-28 | $26.35 | $40.87 | 0 |
| 2016-12-27 | $26.35 | $40.87 | 3,800 |
| 2016-12-23 | $26.62 | $41.28 | 0 |
| 2016-12-22 | $26.62 | $41.28 | 0 |
| 2016-12-21 | $26.62 | $41.28 | 9,400 |
| 2016-12-20 | $26.56 | $41.19 | 4,600 |
| 2016-12-19 | $26.64 | $41.31 | 1,500 |
| 2016-12-16 | $26.70 | $41.41 | 900 |
| 2016-12-15 | $26.70 | $41.41 | 500 |
| 2016-12-14 | $26.70 | $41.41 | 200 |
| 2016-12-13 | $26.68 | $41.38 | 5,900 |
| 2016-12-12 | $26.60 | $41.25 | 6,000 |
| 2016-12-09 | $26.50 | $41.10 | 0 |
| 2016-12-08 | $26.50 | $41.10 | 700 |
| 2016-12-07 | $26.20 | $40.63 | 500 |
| 2016-12-06 | $26.00 | $40.32 | 0 |
| 2016-12-05 | $26.00 | $40.32 | 0 |
| 2016-12-02 | $26.00 | $40.32 | 0 |
| 2016-12-01 | $26.00 | $40.32 | 0 |
| 2016-11-30 | $26.00 | $40.32 | 0 |
| 2016-11-29 | $26.00 | $40.32 | 300 |
| 2016-11-28 | $26.30 | $40.79 | 600 |
| 2016-11-25 | $26.20 | $40.63 | 500 |
| 2016-11-23 | $25.96 | $40.26 | 0 |
| 2016-11-22 | $25.96 | $40.26 | 400 |
| 2016-11-21 | $26.00 | $40.32 | 200 |
| 2016-11-18 | $25.95 | $40.24 | 100 |
| 2016-11-17 | $25.75 | $39.93 | 200 |
| 2016-11-16 | $25.46 | $39.48 | 500 |
| 2016-11-15 | $26.00 | $40.32 | 0 |
| 2016-11-14 | $26.00 | $40.32 | 200 |
| 2016-11-11 | $25.55 | $39.62 | 200 |
| 2016-11-10 | $25.15 | $39.00 | 0 |
| 2016-11-09 | $25.15 | $39.00 | 1,300 |
| 2016-11-08 | $25.10 | $38.93 | 0 |
| 2016-11-07 | $25.10 | $38.93 | 2,700 |
| 2016-11-04 | $26.30 | $40.79 | 0 |
| 2016-11-03 | $26.30 | $40.79 | 0 |
| 2016-11-02 | $26.30 | $40.79 | 300 |
| 2016-11-01 | $26.50 | $41.10 | 0 |
| 2016-10-31 | $26.50 | $40.76 | 200 |
| 2016-10-28 | $27.00 | $41.53 | 0 |
| 2016-10-27 | $27.00 | $41.53 | 600 |
| 2016-10-26 | $26.65 | $40.99 | 300 |
| 2016-10-25 | $26.30 | $40.45 | 3,700 |
| 2016-10-24 | $26.25 | $40.37 | 2,000 |
| 2016-10-21 | $25.10 | $38.60 | 7,300 |
| 2016-10-20 | $25.00 | $38.45 | 0 |
| 2016-10-19 | $25.00 | $38.45 | 900 |
| 2016-10-18 | $25.00 | $38.45 | 300 |
| 2016-10-17 | $25.00 | $38.45 | 2,700 |
| 2016-10-14 | $24.99 | $38.43 | 0 |
| 2016-10-13 | $24.99 | $38.43 | 300 |
| 2016-10-12 | $25.00 | $38.45 | 0 |
| 2016-10-11 | $25.00 | $38.45 | 600 |
| 2016-10-10 | $24.82 | $38.17 | 0 |
| 2016-10-07 | $24.82 | $38.17 | 0 |
| 2016-10-06 | $24.82 | $38.17 | 700 |
| 2016-10-05 | $25.09 | $38.59 | 600 |
| 2016-10-04 | $25.10 | $38.60 | 0 |
| 2016-10-03 | $25.10 | $38.60 | 0 |
| 2016-09-30 | $25.10 | $38.60 | 0 |
| 2016-09-29 | $25.10 | $38.60 | 1,000 |
| 2016-09-28 | $25.50 | $39.22 | 0 |
| 2016-09-27 | $25.50 | $39.22 | 200 |
| 2016-09-26 | $25.75 | $39.60 | 1,000 |
| 2016-09-23 | $25.75 | $39.60 | 12,400 |
| 2016-09-22 | $26.00 | $39.99 | 0 |
| 2016-09-21 | $26.00 | $39.99 | 700 |
| 2016-09-20 | $26.24 | $40.36 | 600 |
| 2016-09-19 | $26.24 | $40.36 | 800 |
| 2016-09-16 | $26.25 | $40.37 | 0 |
| 2016-09-15 | $26.25 | $40.37 | 0 |
| 2016-09-14 | $26.25 | $40.37 | 0 |
| 2016-09-13 | $26.25 | $40.37 | 1,400 |
| 2016-09-12 | $26.25 | $40.37 | 0 |
| 2016-09-09 | $26.25 | $40.37 | 0 |
| 2016-09-08 | $26.25 | $40.37 | 0 |
| 2016-09-07 | $26.25 | $40.37 | 0 |
| 2016-09-06 | $26.25 | $40.37 | 1,100 |
| 2016-09-02 | $26.00 | $39.99 | 3,700 |
| 2016-09-01 | $26.00 | $39.99 | 200 |
| 2016-08-31 | $26.25 | $40.37 | 0 |
| 2016-08-30 | $26.25 | $40.37 | 0 |
| 2016-08-29 | $26.25 | $40.37 | 0 |
| 2016-08-26 | $26.25 | $40.37 | 0 |
| 2016-08-25 | $26.25 | $40.37 | 0 |
| 2016-08-24 | $26.25 | $40.37 | 0 |
| 2016-08-23 | $26.25 | $40.37 | 2,000 |
| 2016-08-22 | $25.50 | $39.22 | 0 |
| 2016-08-19 | $25.50 | $39.22 | 0 |
| 2016-08-18 | $25.50 | $39.22 | 0 |
| 2016-08-17 | $25.50 | $39.22 | 0 |
| 2016-08-16 | $25.50 | $39.22 | 0 |
| 2016-08-15 | $25.50 | $39.22 | 300 |
| 2016-08-12 | $25.00 | $38.45 | 0 |
| 2016-08-11 | $25.00 | $38.45 | 300 |
| 2016-08-10 | $24.50 | $37.68 | 0 |
| 2016-08-09 | $24.50 | $37.68 | 200 |
| 2016-08-08 | $24.21 | $37.23 | 0 |
| 2016-08-05 | $24.21 | $37.23 | 0 |
| 2016-08-04 | $24.21 | $37.23 | 200 |
| 2016-08-03 | $25.00 | $38.45 | 100 |
| 2016-08-02 | $24.75 | $38.07 | 0 |
| 2016-08-01 | $24.75 | $37.76 | 0 |
| 2016-07-29 | $24.75 | $37.76 | 0 |
| 2016-07-28 | $24.75 | $37.76 | 0 |
| 2016-07-27 | $24.75 | $37.76 | 0 |
| 2016-07-26 | $24.75 | $37.76 | 0 |
| 2016-07-25 | $24.75 | $37.76 | 200 |
| 2016-07-22 | $24.75 | $37.76 | 3,900 |
| 2016-07-21 | $24.99 | $38.12 | 1,700 |
| 2016-07-20 | $24.00 | $36.61 | 0 |
| 2016-07-19 | $24.00 | $36.61 | 0 |
| 2016-07-18 | $24.00 | $36.61 | 400 |
| 2016-07-15 | $24.00 | $36.61 | 0 |
| 2016-07-14 | $24.00 | $36.61 | 0 |
| 2016-07-13 | $24.00 | $36.61 | 0 |
| 2016-07-12 | $24.00 | $36.61 | 100 |
| 2016-07-11 | $23.50 | $35.85 | 400 |
| 2016-07-08 | $23.50 | $35.85 | 0 |
| 2016-07-07 | $23.50 | $35.85 | 0 |
| 2016-07-06 | $23.50 | $35.85 | 0 |
| 2016-07-05 | $23.50 | $35.85 | 0 |
| 2016-07-01 | $23.50 | $35.85 | 300 |
| 2016-06-30 | $23.02 | $35.12 | 0 |
| 2016-06-29 | $23.02 | $35.12 | 0 |
| 2016-06-28 | $23.02 | $35.12 | 0 |
| 2016-06-27 | $23.02 | $35.12 | 600 |
| 2016-06-24 | $24.00 | $36.61 | 200 |
| 2016-06-23 | $24.29 | $37.06 | 1,700 |
| 2016-06-22 | $23.50 | $35.85 | 0 |
| 2016-06-21 | $23.50 | $35.85 | 0 |
| 2016-06-20 | $23.50 | $35.85 | 1,400 |
| 2016-06-17 | $23.50 | $35.85 | 300 |
| 2016-06-16 | $23.70 | $36.16 | 2,200 |
| 2016-06-15 | $23.75 | $36.23 | 900 |
| 2016-06-14 | $24.00 | $36.61 | 700 |
| 2016-06-13 | $24.18 | $36.89 | 800 |
| 2016-06-10 | $24.13 | $36.81 | 0 |
| 2016-06-09 | $24.13 | $36.81 | 0 |
| 2016-06-08 | $24.13 | $36.81 | 100 |
| 2016-06-07 | $25.00 | $38.14 | 1,800 |
| 2016-06-06 | $24.08 | $36.74 | 400 |
| 2016-06-03 | $25.00 | $38.14 | 700 |
| 2016-06-02 | $24.50 | $37.38 | 0 |
| 2016-06-01 | $24.50 | $37.38 | 0 |
| 2016-05-31 | $24.50 | $37.38 | 0 |
| 2016-05-27 | $24.50 | $37.38 | 0 |
| 2016-05-26 | $24.50 | $37.38 | 0 |
| 2016-05-25 | $24.50 | $37.38 | 0 |
| 2016-05-24 | $24.50 | $37.38 | 100 |
| 2016-05-23 | $24.25 | $36.99 | 0 |
| 2016-05-20 | $24.25 | $36.99 | 0 |
| 2016-05-19 | $24.25 | $36.99 | 0 |
| 2016-05-18 | $24.25 | $36.99 | 0 |
| 2016-05-17 | $24.25 | $36.99 | 700 |
| 2016-05-16 | $23.80 | $36.31 | 0 |
| 2016-05-13 | $23.80 | $36.31 | 100 |
| 2016-05-12 | $23.95 | $36.54 | 800 |
| 2016-05-11 | $23.75 | $36.23 | 3,400 |
| 2016-05-10 | $24.05 | $36.69 | 100 |
| 2016-05-09 | $24.25 | $36.99 | 500 |
| 2016-05-06 | $24.54 | $37.44 | 500 |
| 2016-05-05 | $24.54 | $37.44 | 100 |
| 2016-05-04 | $24.70 | $37.68 | 500 |
| 2016-05-03 | $24.00 | $36.61 | 500 |
| 2016-05-02 | $24.00 | $36.61 | 300 |
| 2016-04-29 | $24.01 | $36.63 | 200 |
| 2016-04-28 | $24.50 | $37.09 | 0 |
| 2016-04-27 | $24.50 | $37.09 | 3,700 |
| 2016-04-26 | $24.35 | $36.86 | 2,700 |
| 2016-04-25 | $23.75 | $35.95 | 0 |
| 2016-04-22 | $23.75 | $35.95 | 200 |
| 2016-04-21 | $24.00 | $36.33 | 0 |
| 2016-04-20 | $24.00 | $36.33 | 0 |
| 2016-04-19 | $24.00 | $36.33 | 700 |
| 2016-04-18 | $24.00 | $36.33 | 0 |
| 2016-04-15 | $24.00 | $36.33 | 0 |
| 2016-04-14 | $24.00 | $36.33 | 0 |
| 2016-04-13 | $24.00 | $36.33 | 0 |
| 2016-04-12 | $24.00 | $36.33 | 0 |
| 2016-04-11 | $24.00 | $36.33 | 300 |
| 2016-04-08 | $24.00 | $36.33 | 4,400 |
| 2016-04-07 | $24.00 | $36.33 | 1,100 |
| 2016-04-06 | $24.00 | $36.33 | 0 |
| 2016-04-05 | $24.00 | $36.33 | 200 |
| 2016-04-04 | $23.75 | $35.95 | 600 |
| 2016-04-01 | $23.55 | $35.65 | 0 |
| 2016-03-31 | $23.55 | $35.65 | 800 |
| 2016-03-30 | $22.31 | $33.77 | 100 |
| 2016-03-29 | $23.20 | $35.12 | 3,000 |
| 2016-03-28 | $23.20 | $35.12 | 0 |
| 2016-03-24 | $23.20 | $35.12 | 0 |
| 2016-03-23 | $23.20 | $35.12 | 0 |
| 2016-03-22 | $23.20 | $35.12 | 500 |
| 2016-03-21 | $23.10 | $34.97 | 1,200 |
| 2016-03-18 | $23.50 | $35.57 | 1,100 |
| 2016-03-17 | $23.00 | $34.82 | 400 |
| 2016-03-16 | $22.80 | $34.51 | 0 |
| 2016-03-15 | $22.80 | $34.51 | 600 |
| 2016-03-14 | $22.99 | $34.80 | 1,000 |
| 2016-03-11 | $22.20 | $33.60 | 0 |
| 2016-03-10 | $22.20 | $33.60 | 0 |
| 2016-03-09 | $22.20 | $33.60 | 0 |
| 2016-03-08 | $22.20 | $33.60 | 100 |
| 2016-03-07 | $22.10 | $33.45 | 500 |
| 2016-03-04 | $22.10 | $33.45 | 0 |
| 2016-03-03 | $22.10 | $33.45 | 0 |
| 2016-03-02 | $22.10 | $33.45 | 0 |
| 2016-03-01 | $22.10 | $33.45 | 300 |
| 2016-02-29 | $22.10 | $33.45 | 0 |
| 2016-02-26 | $22.10 | $33.45 | 0 |
| 2016-02-25 | $22.10 | $33.45 | 0 |
| 2016-02-24 | $22.10 | $33.45 | 400 |
| 2016-02-23 | $22.10 | $33.45 | 3,000 |
| 2016-02-22 | $22.05 | $33.38 | 0 |
| 2016-02-19 | $22.05 | $33.38 | 0 |
| 2016-02-18 | $22.05 | $33.38 | 300 |
| 2016-02-17 | $22.50 | $34.06 | 300 |
| 2016-02-16 | $22.50 | $34.06 | 300 |
| 2016-02-12 | $23.40 | $35.42 | 400 |
| 2016-02-11 | $23.00 | $34.82 | 3,700 |
| 2016-02-10 | $23.50 | $35.57 | 0 |
| 2016-02-09 | $23.50 | $35.57 | 2,500 |
| 2016-02-08 | $21.75 | $32.92 | 2,500 |
| 2016-02-05 | $23.00 | $34.82 | 1,500 |
| 2016-02-04 | $23.40 | $35.42 | 0 |
| 2016-02-03 | $23.40 | $35.42 | 0 |
| 2016-02-02 | $23.40 | $35.42 | 400 |
| 2016-02-01 | $23.00 | $34.82 | 0 |
| 2016-01-29 | $23.00 | $34.82 | 0 |
| 2016-01-28 | $23.00 | $34.82 | 0 |
| 2016-01-27 | $23.00 | $34.82 | 200 |
| 2016-01-26 | $23.00 | $34.82 | 3,000 |
| 2016-01-25 | $22.50 | $34.06 | 0 |
| 2016-01-22 | $22.50 | $34.06 | 0 |
| 2016-01-21 | $22.50 | $34.06 | 1,900 |
| 2016-01-20 | $22.05 | $33.38 | 200 |
| 2016-01-19 | $22.26 | $33.70 | 100 |
| 2016-01-15 | $22.50 | $34.06 | 0 |
| 2016-01-14 | $22.50 | $34.06 | 0 |
| 2016-01-13 | $22.50 | $34.06 | 2,500 |
| 2016-01-12 | $22.47 | $34.01 | 300 |
| 2016-01-11 | $22.76 | $34.45 | 0 |
| 2016-01-08 | $22.76 | $34.45 | 800 |
| 2016-01-07 | $22.79 | $34.50 | 300 |
| 2016-01-06 | $22.70 | $34.36 | 0 |
| 2016-01-05 | $22.70 | $34.36 | 1,700 |
| 2016-01-04 | $22.70 | $34.36 | 0 |