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
- 2010-01-05 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 | $24.20 | $29.26 | 1,200 |
| 2016-12-29 | $23.44 | $28.34 | 880 |
| 2016-12-28 | $23.19 | $28.03 | 57,920 |
| 2016-12-27 | $23.38 | $28.26 | 1,440 |
| 2016-12-23 | $23.42 | $28.32 | 1,440 |
| 2016-12-22 | $23.38 | $28.26 | 5,520 |
| 2016-12-21 | $23.69 | $28.64 | 2,160 |
| 2016-12-20 | $23.60 | $28.53 | 1,760 |
| 2016-12-19 | $23.56 | $28.49 | 5,600 |
| 2016-12-16 | $23.41 | $28.31 | 1,040 |
| 2016-12-15 | $23.25 | $28.11 | 2,960 |
| 2016-12-14 | $23.42 | $28.32 | 800 |
| 2016-12-13 | $23.50 | $28.41 | 6,080 |
| 2016-12-12 | $23.06 | $27.88 | 640 |
| 2016-12-09 | $22.88 | $27.66 | 1,920 |
| 2016-12-08 | $22.75 | $27.51 | 3,200 |
| 2016-12-07 | $22.73 | $27.48 | 4,080 |
| 2016-12-06 | $22.88 | $27.66 | 2,560 |
| 2016-12-05 | $23.40 | $28.29 | 0 |
| 2016-12-02 | $23.40 | $28.29 | 2,080 |
| 2016-12-01 | $23.14 | $27.97 | 7,520 |
| 2016-11-30 | $23.20 | $28.05 | 5,360 |
| 2016-11-29 | $23.25 | $28.11 | 960 |
| 2016-11-28 | $24.08 | $29.11 | 1,760 |
| 2016-11-25 | $23.81 | $28.79 | 2,880 |
| 2016-11-23 | $23.17 | $28.02 | 30,960 |
| 2016-11-22 | $23.42 | $28.32 | 3,520 |
| 2016-11-21 | $23.42 | $28.32 | 1,040 |
| 2016-11-18 | $23.58 | $28.50 | 1,040 |
| 2016-11-17 | $24.01 | $29.03 | 480 |
| 2016-11-16 | $23.61 | $28.55 | 880 |
| 2016-11-15 | $24.33 | $29.41 | 3,760 |
| 2016-11-14 | $24.42 | $29.53 | 1,600 |
| 2016-11-11 | $23.94 | $28.94 | 400 |
| 2016-11-10 | $24.56 | $29.70 | 0 |
| 2016-11-09 | $24.56 | $29.70 | 1,600 |
| 2016-11-08 | $24.63 | $29.77 | 2,320 |
| 2016-11-07 | $23.99 | $29.00 | 560 |
| 2016-11-04 | $23.90 | $28.90 | 17,840 |
| 2016-11-03 | $23.90 | $28.90 | 6,560 |
| 2016-11-02 | $24.88 | $29.72 | 3,200 |
| 2016-11-01 | $24.20 | $28.91 | 10,640 |
| 2016-10-31 | $25.20 | $30.11 | 960 |
| 2016-10-28 | $24.44 | $29.20 | 960 |
| 2016-10-27 | $24.50 | $29.27 | 800 |
| 2016-10-26 | $25.25 | $30.17 | 2,160 |
| 2016-10-25 | $24.88 | $29.72 | 4,240 |
| 2016-10-24 | $25.55 | $30.53 | 480 |
| 2016-10-21 | $25.00 | $29.87 | 880 |
| 2016-10-20 | $25.30 | $30.23 | 1,040 |
| 2016-10-19 | $25.30 | $30.23 | 1,360 |
| 2016-10-18 | $25.38 | $30.32 | 2,560 |
| 2016-10-17 | $26.00 | $31.07 | 2,000 |
| 2016-10-14 | $25.55 | $30.53 | 240 |
| 2016-10-13 | $26.21 | $31.32 | 960 |
| 2016-10-12 | $25.63 | $30.62 | 26,480 |
| 2016-10-11 | $27.11 | $32.39 | 0 |
| 2016-10-10 | $27.11 | $32.39 | 240 |
| 2016-10-07 | $26.25 | $31.36 | 1,680 |
| 2016-10-06 | $26.31 | $31.44 | 4,640 |
| 2016-10-05 | $26.50 | $31.66 | 1,360 |
| 2016-10-04 | $26.90 | $32.14 | 480 |
| 2016-10-03 | $26.44 | $31.59 | 160 |
| 2016-09-30 | $26.88 | $32.11 | 1,760 |
| 2016-09-29 | $27.16 | $32.45 | 1,040 |
| 2016-09-28 | $27.00 | $32.26 | 1,680 |
| 2016-09-27 | $26.29 | $31.41 | 2,400 |
| 2016-09-26 | $26.09 | $31.17 | 480 |
| 2016-09-23 | $26.44 | $31.59 | 1,360 |
| 2016-09-22 | $26.69 | $31.89 | 880 |
| 2016-09-21 | $26.26 | $31.38 | 400 |
| 2016-09-20 | $26.51 | $31.68 | 6,560 |
| 2016-09-19 | $26.51 | $31.68 | 2,000 |
| 2016-09-16 | $26.51 | $31.68 | 0 |
| 2016-09-15 | $26.51 | $31.68 | 880 |
| 2016-09-14 | $27.11 | $32.39 | 4,480 |
| 2016-09-13 | $26.03 | $31.10 | 480 |
| 2016-09-12 | $26.63 | $31.81 | 720 |
| 2016-09-09 | $26.24 | $31.35 | 240 |
| 2016-09-08 | $27.50 | $32.86 | 0 |
| 2016-09-07 | $27.50 | $32.86 | 0 |
| 2016-09-06 | $27.50 | $32.86 | 400 |
| 2016-09-02 | $27.80 | $33.22 | 4,320 |
| 2016-09-01 | $26.25 | $31.36 | 2,160 |
| 2016-08-31 | $27.42 | $32.77 | 880 |
| 2016-08-30 | $26.63 | $31.81 | 1,600 |
| 2016-08-29 | $27.16 | $32.45 | 80 |
| 2016-08-26 | $26.95 | $32.20 | 1,520 |
| 2016-08-25 | $27.11 | $32.39 | 0 |
| 2016-08-24 | $27.11 | $32.39 | 6,000 |
| 2016-08-23 | $27.13 | $32.41 | 720 |
| 2016-08-22 | $26.99 | $32.25 | 2,560 |
| 2016-08-19 | $27.33 | $32.65 | 2,320 |
| 2016-08-18 | $27.80 | $33.22 | 480 |
| 2016-08-17 | $27.80 | $33.22 | 240 |
| 2016-08-16 | $27.19 | $32.48 | 15,840 |
| 2016-08-15 | $27.91 | $33.35 | 400 |
| 2016-08-12 | $27.80 | $33.22 | 240 |
| 2016-08-11 | $27.09 | $32.36 | 3,360 |
| 2016-08-10 | $27.21 | $32.15 | 720 |
| 2016-08-09 | $27.85 | $32.90 | 720 |
| 2016-08-08 | $27.88 | $32.93 | 1,520 |
| 2016-08-05 | $27.36 | $32.32 | 400 |
| 2016-08-04 | $27.84 | $32.88 | 800 |
| 2016-08-03 | $27.44 | $32.41 | 80 |
| 2016-08-02 | $28.73 | $33.93 | 3,920 |
| 2016-08-01 | $27.63 | $32.63 | 4,800 |
| 2016-07-29 | $27.75 | $32.78 | 1,120 |
| 2016-07-28 | $27.88 | $32.93 | 9,760 |
| 2016-07-27 | $27.84 | $32.88 | 1,440 |
| 2016-07-26 | $27.06 | $31.97 | 4,720 |
| 2016-07-25 | $26.83 | $31.69 | 3,920 |
| 2016-07-22 | $26.84 | $31.70 | 320 |
| 2016-07-21 | $27.15 | $32.07 | 2,480 |
| 2016-07-20 | $27.15 | $32.07 | 640 |
| 2016-07-19 | $26.88 | $31.75 | 2,640 |
| 2016-07-18 | $27.54 | $32.53 | 1,600 |
| 2016-07-15 | $27.42 | $32.40 | 400 |
| 2016-07-14 | $27.06 | $31.97 | 1,040 |
| 2016-07-13 | $27.05 | $31.95 | 1,360 |
| 2016-07-12 | $26.76 | $31.61 | 640 |
| 2016-07-11 | $26.74 | $31.58 | 960 |
| 2016-07-08 | $26.60 | $31.42 | 3,760 |
| 2016-07-07 | $26.89 | $31.76 | 1,760 |
| 2016-07-06 | $26.89 | $31.76 | 560 |
| 2016-07-05 | $27.16 | $32.09 | 3,680 |
| 2016-07-01 | $26.24 | $30.99 | 160 |
| 2016-06-30 | $27.16 | $32.09 | 8,480 |
| 2016-06-29 | $25.76 | $30.43 | 480 |
| 2016-06-28 | $25.51 | $30.14 | 6,400 |
| 2016-06-27 | $24.95 | $29.47 | 2,000 |
| 2016-06-24 | $25.83 | $30.51 | 8,800 |
| 2016-06-23 | $26.54 | $31.35 | 560 |
| 2016-06-22 | $25.94 | $30.64 | 2,400 |
| 2016-06-21 | $25.99 | $30.70 | 2,160 |
| 2016-06-20 | $26.53 | $31.33 | 9,760 |
| 2016-06-17 | $24.49 | $28.93 | 1,920 |
| 2016-06-16 | $24.44 | $28.87 | 560 |
| 2016-06-15 | $24.73 | $29.21 | 1,280 |
| 2016-06-14 | $24.50 | $28.94 | 1,920 |
| 2016-06-13 | $25.00 | $29.53 | 480 |
| 2016-06-10 | $25.60 | $30.24 | 2,720 |
| 2016-06-09 | $25.75 | $30.42 | 880 |
| 2016-06-08 | $26.23 | $30.98 | 1,920 |
| 2016-06-07 | $26.36 | $31.14 | 400 |
| 2016-06-06 | $27.13 | $32.04 | 320 |
| 2016-06-03 | $25.81 | $30.49 | 0 |
| 2016-06-02 | $25.81 | $30.49 | 640 |
| 2016-06-01 | $25.69 | $30.34 | 80 |
| 2016-05-31 | $26.10 | $30.83 | 560 |
| 2016-05-27 | $26.19 | $30.93 | 320 |
| 2016-05-26 | $26.38 | $31.16 | 1,600 |
| 2016-05-25 | $26.25 | $31.01 | 800 |
| 2016-05-24 | $26.24 | $30.99 | 1,440 |
| 2016-05-23 | $25.75 | $30.42 | 880 |
| 2016-05-20 | $26.50 | $31.30 | 880 |
| 2016-05-19 | $25.71 | $30.37 | 800 |
| 2016-05-18 | $26.59 | $31.41 | 3,200 |
| 2016-05-17 | $26.04 | $30.76 | 480 |
| 2016-05-16 | $25.75 | $30.42 | 14,160 |
| 2016-05-13 | $25.99 | $30.70 | 480 |
| 2016-05-12 | $25.99 | $30.70 | 400 |
| 2016-05-11 | $26.49 | $30.88 | 3,040 |
| 2016-05-10 | $26.19 | $30.53 | 800 |
| 2016-05-09 | $26.06 | $30.39 | 880 |
| 2016-05-06 | $26.25 | $30.61 | 80 |
| 2016-05-05 | $26.25 | $30.61 | 1,680 |
| 2016-05-04 | $26.59 | $31.00 | 240 |
| 2016-05-03 | $26.94 | $31.41 | 400 |
| 2016-05-02 | $27.26 | $31.79 | 1,600 |
| 2016-04-29 | $27.50 | $32.06 | 0 |
| 2016-04-28 | $27.50 | $32.06 | 800 |
| 2016-04-27 | $26.88 | $31.33 | 720 |
| 2016-04-26 | $26.88 | $31.33 | 320 |
| 2016-04-25 | $27.19 | $31.70 | 160 |
| 2016-04-22 | $27.23 | $31.74 | 480 |
| 2016-04-21 | $26.79 | $31.23 | 880 |
| 2016-04-20 | $26.75 | $31.19 | 0 |
| 2016-04-19 | $26.75 | $31.19 | 1,520 |
| 2016-04-18 | $26.73 | $31.16 | 320 |
| 2016-04-15 | $26.88 | $31.33 | 4,400 |
| 2016-04-14 | $26.83 | $31.28 | 640 |
| 2016-04-13 | $26.25 | $30.61 | 1,040 |
| 2016-04-12 | $26.81 | $31.26 | 400 |
| 2016-04-11 | $26.38 | $30.75 | 160,400 |
| 2016-04-08 | $25.63 | $29.88 | 24,480 |
| 2016-04-07 | $25.53 | $29.76 | 2,720 |
| 2016-04-06 | $26.34 | $30.71 | 320 |
| 2016-04-05 | $25.53 | $29.76 | 160 |
| 2016-04-04 | $25.06 | $29.22 | 160 |
| 2016-04-01 | $24.63 | $28.71 | 2,160 |
| 2016-03-31 | $25.66 | $29.92 | 320,800 |
| 2016-03-30 | $25.17 | $29.35 | 3,600 |
| 2016-03-29 | $24.38 | $28.42 | 0 |
| 2016-03-28 | $24.38 | $28.42 | 1,360 |
| 2016-03-24 | $24.38 | $28.42 | 1,120 |
| 2016-03-23 | $25.17 | $29.35 | 2,400 |
| 2016-03-22 | $24.88 | $29.00 | 160 |
| 2016-03-21 | $24.94 | $29.08 | 0 |
| 2016-03-18 | $24.94 | $29.08 | 0 |
| 2016-03-17 | $24.94 | $29.08 | 640 |
| 2016-03-16 | $24.75 | $28.86 | 0 |
| 2016-03-15 | $24.75 | $28.86 | 320 |
| 2016-03-14 | $24.94 | $29.08 | 1,440 |
| 2016-03-11 | $25.00 | $29.15 | 960 |
| 2016-03-10 | $25.45 | $29.67 | 0 |
| 2016-03-09 | $25.45 | $29.67 | 122,000 |
| 2016-03-08 | $25.00 | $29.15 | 1,200 |
| 2016-03-07 | $24.50 | $28.57 | 2,160 |
| 2016-03-04 | $24.38 | $28.42 | 320,960 |
| 2016-03-03 | $24.81 | $28.93 | 1,040 |
| 2016-03-02 | $25.01 | $29.16 | 2,960 |
| 2016-03-01 | $24.31 | $28.35 | 1,280 |
| 2016-02-29 | $24.17 | $28.19 | 480 |
| 2016-02-26 | $24.63 | $28.71 | 2,160 |
| 2016-02-25 | $24.25 | $28.27 | 1,280 |
| 2016-02-24 | $24.20 | $28.22 | 1,520 |
| 2016-02-23 | $24.20 | $28.22 | 1,360 |
| 2016-02-22 | $24.60 | $28.68 | 1,200 |
| 2016-02-19 | $24.94 | $29.08 | 0 |
| 2016-02-18 | $24.94 | $29.08 | 400 |
| 2016-02-17 | $25.60 | $28.85 | 2,880 |
| 2016-02-16 | $25.84 | $29.12 | 2,080 |
| 2016-02-12 | $24.86 | $28.02 | 880 |
| 2016-02-11 | $24.38 | $27.47 | 1,520 |
| 2016-02-10 | $25.09 | $28.27 | 240 |
| 2016-02-09 | $24.42 | $27.53 | 2,160 |
| 2016-02-08 | $24.38 | $27.47 | 1,360 |
| 2016-02-05 | $25.91 | $29.20 | 2,880 |
| 2016-02-04 | $25.50 | $28.74 | 240 |
| 2016-02-03 | $25.86 | $29.15 | 480 |
| 2016-02-02 | $25.19 | $28.39 | 1,760 |
| 2016-02-01 | $25.38 | $28.60 | 2,720 |
| 2016-01-29 | $25.35 | $28.57 | 0 |
| 2016-01-28 | $25.35 | $28.57 | 3,280 |
| 2016-01-27 | $25.06 | $28.25 | 1,040 |
| 2016-01-26 | $25.06 | $28.25 | 1,280 |
| 2016-01-25 | $25.04 | $28.22 | 1,360 |
| 2016-01-22 | $25.35 | $28.57 | 2,080 |
| 2016-01-21 | $24.69 | $27.82 | 1,280 |
| 2016-01-20 | $23.88 | $26.91 | 4,160 |
| 2016-01-19 | $25.25 | $28.46 | 4,400 |
| 2016-01-15 | $24.81 | $27.96 | 3,760 |
| 2016-01-14 | $24.88 | $28.04 | 3,280 |
| 2016-01-13 | $24.31 | $27.40 | 1,520 |
| 2016-01-12 | $24.31 | $27.40 | 1,520 |
| 2016-01-11 | $24.31 | $27.40 | 4,400 |
| 2016-01-08 | $24.75 | $27.89 | 1,120 |
| 2016-01-07 | $24.69 | $27.82 | 2,800 |
| 2016-01-06 | $24.81 | $27.96 | 240 |
| 2016-01-05 | $25.65 | $28.91 | 8,320 |
| 2016-01-04 | $25.65 | $28.91 | 80 |