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
- 2007-12-27 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 | $23.31 | $23.31 | 2,700 |
| 2016-12-29 | $23.27 | $23.27 | 0 |
| 2016-12-28 | $23.27 | $23.27 | 100 |
| 2016-12-27 | $23.25 | $23.25 | 7,500 |
| 2016-12-23 | $22.86 | $22.86 | 0 |
| 2016-12-22 | $22.86 | $22.86 | 1,200 |
| 2016-12-21 | $22.90 | $22.90 | 400 |
| 2016-12-20 | $22.94 | $22.94 | 4,100 |
| 2016-12-19 | $22.76 | $22.76 | 4,100 |
| 2016-12-16 | $22.86 | $22.86 | 7,300 |
| 2016-12-15 | $22.69 | $22.69 | 7,700 |
| 2016-12-14 | $22.67 | $22.67 | 7,400 |
| 2016-12-13 | $23.15 | $23.15 | 3,000 |
| 2016-12-12 | $22.97 | $22.97 | 1,500 |
| 2016-12-09 | $22.68 | $22.68 | 0 |
| 2016-12-08 | $22.68 | $22.68 | 100 |
| 2016-12-07 | $22.44 | $22.44 | 0 |
| 2016-12-06 | $22.44 | $22.44 | 0 |
| 2016-12-05 | $22.44 | $22.44 | 100 |
| 2016-12-02 | $22.44 | $22.44 | 0 |
| 2016-12-01 | $22.44 | $22.44 | 2,000 |
| 2016-11-30 | $22.06 | $22.06 | 400 |
| 2016-11-29 | $21.25 | $21.25 | 500 |
| 2016-11-28 | $21.69 | $21.69 | 1,200 |
| 2016-11-25 | $21.67 | $21.67 | 500 |
| 2016-11-23 | $21.82 | $21.82 | 200 |
| 2016-11-22 | $21.89 | $21.89 | 900 |
| 2016-11-21 | $21.67 | $21.67 | 600 |
| 2016-11-18 | $20.99 | $20.99 | 2,000 |
| 2016-11-17 | $20.84 | $20.84 | 3,300 |
| 2016-11-16 | $20.90 | $20.90 | 6,100 |
| 2016-11-15 | $20.54 | $20.54 | 0 |
| 2016-11-14 | $20.54 | $20.54 | 7,800 |
| 2016-11-11 | $20.61 | $20.61 | 16,100 |
| 2016-11-10 | $20.96 | $20.96 | 4,000 |
| 2016-11-09 | $21.24 | $21.24 | 50,300 |
| 2016-11-08 | $21.14 | $21.14 | 400 |
| 2016-11-07 | $20.86 | $20.86 | 0 |
| 2016-11-04 | $20.86 | $20.86 | 400 |
| 2016-11-03 | $20.96 | $20.96 | 1,100 |
| 2016-11-02 | $21.00 | $21.00 | 30,700 |
| 2016-11-01 | $21.30 | $21.30 | 10,100 |
| 2016-10-31 | $22.09 | $22.09 | 0 |
| 2016-10-28 | $22.09 | $22.09 | 0 |
| 2016-10-27 | $22.09 | $22.09 | 0 |
| 2016-10-26 | $22.09 | $22.09 | 100 |
| 2016-10-25 | $22.29 | $22.29 | 0 |
| 2016-10-24 | $22.29 | $22.29 | 100 |
| 2016-10-21 | $22.17 | $22.17 | 200 |
| 2016-10-20 | $22.15 | $22.15 | 1,600 |
| 2016-10-19 | $22.12 | $22.12 | 0 |
| 2016-10-18 | $22.12 | $22.12 | 0 |
| 2016-10-17 | $22.12 | $22.12 | 800 |
| 2016-10-14 | $22.20 | $22.20 | 1,600 |
| 2016-10-13 | $22.01 | $22.01 | 8,800 |
| 2016-10-12 | $22.31 | $22.31 | 0 |
| 2016-10-11 | $22.31 | $22.31 | 3,300 |
| 2016-10-10 | $22.39 | $22.39 | 200 |
| 2016-10-07 | $22.29 | $22.29 | 0 |
| 2016-10-06 | $22.29 | $22.29 | 0 |
| 2016-10-05 | $22.29 | $22.29 | 200 |
| 2016-10-04 | $21.50 | $21.50 | 0 |
| 2016-10-03 | $21.50 | $21.50 | 0 |
| 2016-09-30 | $21.50 | $21.50 | 0 |
| 2016-09-29 | $21.50 | $21.50 | 1,600 |
| 2016-09-28 | $20.74 | $20.74 | 0 |
| 2016-09-27 | $20.74 | $20.74 | 600 |
| 2016-09-26 | $21.32 | $21.32 | 0 |
| 2016-09-23 | $21.32 | $21.32 | 0 |
| 2016-09-22 | $21.32 | $21.32 | 1,100 |
| 2016-09-21 | $20.69 | $20.69 | 0 |
| 2016-09-20 | $20.69 | $20.69 | 1,600 |
| 2016-09-19 | $20.97 | $20.97 | 1,000 |
| 2016-09-16 | $20.70 | $20.70 | 300 |
| 2016-09-15 | $20.57 | $20.57 | 0 |
| 2016-09-14 | $20.57 | $20.57 | 100 |
| 2016-09-13 | $21.02 | $21.02 | 500 |
| 2016-09-12 | $20.83 | $20.83 | 100 |
| 2016-09-09 | $21.69 | $21.69 | 0 |
| 2016-09-08 | $21.69 | $21.69 | 4,000 |
| 2016-09-07 | $20.97 | $20.97 | 1,200 |
| 2016-09-06 | $21.46 | $21.46 | 0 |
| 2016-09-02 | $21.46 | $21.46 | 0 |
| 2016-09-01 | $21.46 | $21.46 | 0 |
| 2016-08-31 | $21.46 | $21.46 | 0 |
| 2016-08-30 | $21.46 | $21.46 | 0 |
| 2016-08-29 | $21.46 | $21.46 | 700 |
| 2016-08-26 | $21.64 | $21.64 | 2,200 |
| 2016-08-25 | $21.75 | $21.75 | 4,600 |
| 2016-08-24 | $21.75 | $21.75 | 5,700 |
| 2016-08-23 | $21.80 | $21.80 | 0 |
| 2016-08-22 | $21.80 | $21.80 | 500 |
| 2016-08-19 | $22.23 | $22.23 | 1,500 |
| 2016-08-18 | $21.06 | $21.06 | 0 |
| 2016-08-17 | $21.06 | $21.06 | 20,000 |
| 2016-08-16 | $21.06 | $21.06 | 0 |
| 2016-08-15 | $21.06 | $21.06 | 0 |
| 2016-08-12 | $21.06 | $21.06 | 400 |
| 2016-08-11 | $20.69 | $20.69 | 2,900 |
| 2016-08-10 | $20.45 | $20.45 | 100 |
| 2016-08-09 | $20.66 | $20.66 | 2,200 |
| 2016-08-08 | $20.81 | $20.81 | 1,400 |
| 2016-08-05 | $20.53 | $20.53 | 2,500 |
| 2016-08-04 | $20.48 | $20.48 | 600 |
| 2016-08-03 | $20.31 | $20.31 | 400 |
| 2016-08-02 | $19.88 | $19.88 | 200 |
| 2016-08-01 | $19.89 | $19.89 | 3,100 |
| 2016-07-29 | $20.42 | $20.42 | 2,500 |
| 2016-07-28 | $20.33 | $20.33 | 100 |
| 2016-07-27 | $20.51 | $20.51 | 17,700 |
| 2016-07-26 | $20.90 | $20.90 | 600 |
| 2016-07-25 | $20.99 | $20.99 | 0 |
| 2016-07-22 | $20.99 | $20.99 | 100 |
| 2016-07-21 | $21.13 | $21.13 | 2,100 |
| 2016-07-20 | $21.46 | $21.46 | 300 |
| 2016-07-19 | $21.42 | $21.42 | 2,600 |
| 2016-07-18 | $21.52 | $21.52 | 900 |
| 2016-07-15 | $22.04 | $22.04 | 700 |
| 2016-07-14 | $21.87 | $21.87 | 2,400 |
| 2016-07-13 | $21.83 | $21.83 | 300 |
| 2016-07-12 | $22.27 | $22.27 | 3,100 |
| 2016-07-11 | $22.49 | $22.49 | 100 |
| 2016-07-08 | $22.49 | $22.49 | 0 |
| 2016-07-07 | $22.49 | $22.49 | 200 |
| 2016-07-06 | $22.16 | $22.16 | 0 |
| 2016-07-05 | $22.16 | $22.16 | 11,200 |
| 2016-07-01 | $22.85 | $22.85 | 500 |
| 2016-06-30 | $22.39 | $22.39 | 0 |
| 2016-06-29 | $22.39 | $22.39 | 0 |
| 2016-06-28 | $22.39 | $22.39 | 4,500 |
| 2016-06-27 | $22.03 | $22.03 | 1,300 |
| 2016-06-24 | $22.36 | $22.36 | 4,100 |
| 2016-06-23 | $23.18 | $23.18 | 600 |
| 2016-06-22 | $22.86 | $22.86 | 1,700 |
| 2016-06-21 | $23.05 | $23.05 | 0 |
| 2016-06-20 | $23.05 | $23.05 | 15,200 |
| 2016-06-17 | $22.74 | $22.74 | 900 |
| 2016-06-16 | $22.14 | $22.14 | 600 |
| 2016-06-15 | $22.91 | $22.91 | 0 |
| 2016-06-14 | $22.91 | $22.91 | 800 |
| 2016-06-13 | $23.05 | $23.05 | 400 |
| 2016-06-10 | $23.18 | $23.18 | 6,700 |
| 2016-06-09 | $23.78 | $23.78 | 700 |
| 2016-06-08 | $23.85 | $23.85 | 300 |
| 2016-06-07 | $23.29 | $23.29 | 500 |
| 2016-06-06 | $23.01 | $23.01 | 5,500 |
| 2016-06-03 | $22.70 | $22.70 | 1,600 |
| 2016-06-02 | $22.56 | $22.56 | 11,300 |
| 2016-06-01 | $22.56 | $22.56 | 1,600 |
| 2016-05-31 | $22.78 | $22.78 | 600 |
| 2016-05-27 | $22.48 | $22.48 | 400 |
| 2016-05-26 | $22.55 | $22.55 | 6,400 |
| 2016-05-25 | $22.02 | $22.02 | 0 |
| 2016-05-24 | $22.02 | $22.02 | 100 |
| 2016-05-23 | $22.01 | $22.01 | 600 |
| 2016-05-20 | $22.64 | $22.64 | 0 |
| 2016-05-19 | $22.64 | $22.64 | 0 |
| 2016-05-18 | $22.64 | $22.64 | 1,400 |
| 2016-05-17 | $22.59 | $22.59 | 300 |
| 2016-05-16 | $22.29 | $22.29 | 1,700 |
| 2016-05-13 | $21.17 | $21.17 | 0 |
| 2016-05-12 | $21.17 | $21.17 | 0 |
| 2016-05-11 | $21.17 | $21.17 | 0 |
| 2016-05-10 | $21.17 | $21.17 | 2,300 |
| 2016-05-09 | $21.35 | $21.35 | 0 |
| 2016-05-06 | $21.35 | $21.35 | 300 |
| 2016-05-05 | $21.05 | $21.05 | 400 |
| 2016-05-04 | $21.15 | $21.15 | 600 |
| 2016-05-03 | $21.80 | $21.80 | 0 |
| 2016-05-02 | $21.80 | $21.80 | 2,000 |
| 2016-04-29 | $21.92 | $21.92 | 3,500 |
| 2016-04-28 | $21.87 | $21.87 | 1,100 |
| 2016-04-27 | $21.45 | $21.45 | 20,200 |
| 2016-04-26 | $21.05 | $21.05 | 0 |
| 2016-04-25 | $21.05 | $21.05 | 0 |
| 2016-04-22 | $21.05 | $21.05 | 7,200 |
| 2016-04-21 | $21.09 | $21.09 | 2,400 |
| 2016-04-20 | $20.18 | $20.18 | 0 |
| 2016-04-19 | $20.18 | $20.18 | 0 |
| 2016-04-18 | $20.18 | $20.18 | 18,300 |
| 2016-04-15 | $20.19 | $20.19 | 1,400 |
| 2016-04-14 | $20.60 | $20.60 | 0 |
| 2016-04-13 | $20.60 | $20.60 | 300 |
| 2016-04-12 | $20.61 | $20.61 | 1,000 |
| 2016-04-11 | $20.03 | $20.03 | 1,300 |
| 2016-04-08 | $19.85 | $19.85 | 500 |
| 2016-04-07 | $18.89 | $18.89 | 0 |
| 2016-04-06 | $18.89 | $18.89 | 0 |
| 2016-04-05 | $18.89 | $18.89 | 0 |
| 2016-04-04 | $18.89 | $18.89 | 1,200 |
| 2016-04-01 | $19.22 | $19.22 | 1,800 |
| 2016-03-31 | $19.79 | $19.79 | 600 |
| 2016-03-30 | $19.85 | $19.85 | 600 |
| 2016-03-29 | $19.89 | $19.89 | 2,500 |
| 2016-03-28 | $19.94 | $19.94 | 4,800 |
| 2016-03-24 | $19.94 | $19.94 | 800 |
| 2016-03-23 | $20.15 | $20.15 | 1,100 |
| 2016-03-22 | $20.54 | $20.54 | 200 |
| 2016-03-21 | $20.35 | $20.35 | 4,800 |
| 2016-03-18 | $20.31 | $20.31 | 67,700 |
| 2016-03-17 | $20.19 | $20.19 | 0 |
| 2016-03-16 | $20.19 | $20.19 | 23,500 |
| 2016-03-15 | $19.89 | $19.89 | 0 |
| 2016-03-14 | $19.89 | $19.89 | 700 |
| 2016-03-11 | $20.17 | $20.17 | 2,600 |
| 2016-03-10 | $20.10 | $20.10 | 0 |
| 2016-03-09 | $20.10 | $20.10 | 3,100 |
| 2016-03-08 | $19.84 | $19.84 | 15,200 |
| 2016-03-07 | $20.11 | $20.11 | 27,100 |
| 2016-03-04 | $19.60 | $19.60 | 14,900 |
| 2016-03-03 | $18.99 | $18.99 | 1,500 |
| 2016-03-02 | $18.90 | $18.90 | 500 |
| 2016-03-01 | $18.99 | $18.99 | 900 |
| 2016-02-29 | $18.87 | $18.87 | 1,400 |
| 2016-02-26 | $18.43 | $18.43 | 3,300 |
| 2016-02-25 | $18.57 | $18.57 | 1,600 |
| 2016-02-24 | $18.55 | $18.55 | 4,800 |
| 2016-02-23 | $18.19 | $18.19 | 10,000 |
| 2016-02-22 | $18.51 | $18.51 | 1,100 |
| 2016-02-19 | $18.17 | $18.17 | 400 |
| 2016-02-18 | $18.62 | $18.62 | 500 |
| 2016-02-17 | $18.67 | $18.67 | 1,900 |
| 2016-02-16 | $17.94 | $17.94 | 10,900 |
| 2016-02-12 | $18.14 | $18.14 | 700 |
| 2016-02-11 | $17.85 | $17.85 | 5,400 |
| 2016-02-10 | $17.58 | $17.58 | 23,500 |
| 2016-02-09 | $17.56 | $17.56 | 26,200 |
| 2016-02-08 | $18.33 | $18.33 | 2,200 |
| 2016-02-05 | $18.52 | $18.52 | 1,200 |
| 2016-02-04 | $18.78 | $18.78 | 0 |
| 2016-02-03 | $18.78 | $18.78 | 28,400 |
| 2016-02-02 | $18.15 | $18.15 | 1,600 |
| 2016-02-01 | $18.61 | $18.61 | 44,500 |
| 2016-01-29 | $19.25 | $19.25 | 1,800 |
| 2016-01-28 | $18.79 | $18.79 | 7,800 |
| 2016-01-27 | $18.39 | $18.39 | 18,600 |
| 2016-01-26 | $18.03 | $18.03 | 2,200 |
| 2016-01-25 | $17.68 | $17.68 | 5,400 |
| 2016-01-22 | $18.20 | $18.20 | 6,900 |
| 2016-01-21 | $17.18 | $17.18 | 38,000 |
| 2016-01-20 | $16.92 | $16.92 | 3,500 |
| 2016-01-19 | $17.11 | $17.11 | 8,100 |
| 2016-01-15 | $17.26 | $17.26 | 6,700 |
| 2016-01-14 | $17.88 | $17.88 | 2,600 |
| 2016-01-13 | $17.77 | $17.77 | 5,300 |
| 2016-01-12 | $17.92 | $17.92 | 15,800 |
| 2016-01-11 | $18.22 | $18.22 | 8,600 |
| 2016-01-08 | $18.89 | $18.89 | 1,900 |
| 2016-01-07 | $18.95 | $18.95 | 2,000 |
| 2016-01-06 | $19.16 | $19.16 | 35,400 |
| 2016-01-05 | $19.70 | $19.70 | 124,900 |
| 2016-01-04 | $20.05 | $20.05 | 5,800 |