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
- 2001-10-31 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 | $26.03 | $28.95 | 0 |
| 2016-12-29 | $26.03 | $28.95 | 1,800 |
| 2016-12-28 | $26.17 | $29.10 | 600 |
| 2016-12-27 | $26.27 | $29.22 | 0 |
| 2016-12-23 | $26.27 | $29.22 | 100 |
| 2016-12-22 | $26.29 | $29.24 | 600 |
| 2016-12-21 | $26.71 | $29.71 | 0 |
| 2016-12-20 | $26.71 | $29.71 | 900 |
| 2016-12-19 | $26.66 | $29.65 | 200 |
| 2016-12-16 | $26.57 | $29.55 | 400 |
| 2016-12-15 | $27.19 | $30.24 | 0 |
| 2016-12-14 | $27.19 | $30.24 | 0 |
| 2016-12-13 | $27.19 | $30.24 | 600 |
| 2016-12-12 | $27.08 | $30.12 | 300 |
| 2016-12-09 | $26.85 | $29.86 | 6,200 |
| 2016-12-08 | $26.80 | $29.81 | 700 |
| 2016-12-07 | $26.13 | $29.06 | 1,500 |
| 2016-12-06 | $26.13 | $29.06 | 0 |
| 2016-12-05 | $26.13 | $29.06 | 4,800 |
| 2016-12-02 | $26.09 | $29.02 | 6,000 |
| 2016-12-01 | $26.41 | $29.37 | 0 |
| 2016-11-30 | $26.41 | $29.37 | 10,800 |
| 2016-11-29 | $26.41 | $29.37 | 4,700 |
| 2016-11-28 | $26.30 | $29.25 | 5,200 |
| 2016-11-25 | $26.33 | $29.28 | 14,800 |
| 2016-11-23 | $26.11 | $29.04 | 0 |
| 2016-11-22 | $26.11 | $29.04 | 400 |
| 2016-11-21 | $26.15 | $29.08 | 2,600 |
| 2016-11-18 | $25.58 | $28.45 | 0 |
| 2016-11-17 | $25.58 | $28.45 | 600 |
| 2016-11-16 | $25.62 | $28.49 | 100 |
| 2016-11-15 | $25.54 | $28.40 | 3,500 |
| 2016-11-14 | $25.62 | $28.49 | 0 |
| 2016-11-11 | $25.62 | $28.49 | 1,000 |
| 2016-11-10 | $25.82 | $28.72 | 2,400 |
| 2016-11-09 | $25.01 | $27.81 | 9,400 |
| 2016-11-08 | $24.80 | $27.58 | 400 |
| 2016-11-07 | $24.77 | $27.55 | 300 |
| 2016-11-04 | $24.86 | $27.65 | 2,300 |
| 2016-11-03 | $24.86 | $27.65 | 1,200 |
| 2016-11-02 | $25.12 | $27.94 | 3,800 |
| 2016-11-01 | $25.12 | $27.94 | 12,000 |
| 2016-10-31 | $25.12 | $27.94 | 10,100 |
| 2016-10-28 | $25.16 | $27.98 | 600 |
| 2016-10-27 | $25.37 | $28.22 | 3,600 |
| 2016-10-26 | $25.30 | $28.14 | 3,200 |
| 2016-10-25 | $25.26 | $28.09 | 1,000 |
| 2016-10-24 | $24.98 | $27.78 | 200 |
| 2016-10-21 | $25.11 | $27.93 | 3,500 |
| 2016-10-20 | $25.28 | $28.12 | 200 |
| 2016-10-19 | $25.43 | $28.28 | 600 |
| 2016-10-18 | $25.41 | $28.26 | 2,600 |
| 2016-10-17 | $25.12 | $27.94 | 13,500 |
| 2016-10-14 | $24.95 | $27.75 | 3,800 |
| 2016-10-13 | $24.95 | $27.75 | 4,400 |
| 2016-10-12 | $24.95 | $27.75 | 70,400 |
| 2016-10-11 | $24.95 | $27.75 | 3,500 |
| 2016-10-10 | $25.50 | $28.36 | 500 |
| 2016-10-07 | $24.78 | $27.56 | 500 |
| 2016-10-06 | $24.45 | $27.19 | 1,400 |
| 2016-10-05 | $25.08 | $27.89 | 600 |
| 2016-10-04 | $24.54 | $27.29 | 500 |
| 2016-10-03 | $24.56 | $27.31 | 1,400 |
| 2016-09-30 | $24.57 | $27.33 | 2,100 |
| 2016-09-29 | $24.36 | $27.09 | 0 |
| 2016-09-28 | $24.36 | $27.09 | 200 |
| 2016-09-27 | $24.41 | $27.15 | 0 |
| 2016-09-26 | $24.41 | $27.15 | 1,300 |
| 2016-09-23 | $25.18 | $28.00 | 0 |
| 2016-09-22 | $25.18 | $28.00 | 0 |
| 2016-09-21 | $25.18 | $28.00 | 1,500 |
| 2016-09-20 | $24.81 | $27.59 | 7,500 |
| 2016-09-19 | $24.78 | $27.56 | 0 |
| 2016-09-16 | $24.78 | $27.56 | 0 |
| 2016-09-15 | $24.78 | $27.56 | 1,200 |
| 2016-09-14 | $24.39 | $27.13 | 0 |
| 2016-09-13 | $24.39 | $27.13 | 0 |
| 2016-09-12 | $24.39 | $27.13 | 100 |
| 2016-09-09 | $24.22 | $26.94 | 5,900 |
| 2016-09-08 | $24.33 | $27.06 | 500 |
| 2016-09-07 | $24.31 | $27.04 | 0 |
| 2016-09-06 | $24.31 | $27.04 | 1,900 |
| 2016-09-02 | $24.20 | $26.91 | 7,000 |
| 2016-09-01 | $23.96 | $26.65 | 4,800 |
| 2016-08-31 | $23.84 | $26.51 | 12,100 |
| 2016-08-30 | $24.42 | $26.87 | 500 |
| 2016-08-29 | $24.32 | $26.76 | 0 |
| 2016-08-26 | $24.32 | $26.76 | 1,900 |
| 2016-08-25 | $24.22 | $26.65 | 7,100 |
| 2016-08-24 | $24.00 | $26.40 | 0 |
| 2016-08-23 | $24.00 | $26.40 | 0 |
| 2016-08-22 | $24.00 | $26.40 | 1,500 |
| 2016-08-19 | $24.17 | $26.59 | 100 |
| 2016-08-18 | $24.23 | $26.66 | 0 |
| 2016-08-17 | $24.23 | $26.66 | 900 |
| 2016-08-16 | $24.25 | $26.68 | 0 |
| 2016-08-15 | $24.25 | $26.68 | 1,300 |
| 2016-08-12 | $24.12 | $26.54 | 0 |
| 2016-08-11 | $24.12 | $26.54 | 4,800 |
| 2016-08-10 | $23.91 | $26.30 | 600 |
| 2016-08-09 | $23.96 | $26.36 | 0 |
| 2016-08-08 | $23.96 | $26.36 | 28,100 |
| 2016-08-05 | $23.95 | $26.35 | 21,200 |
| 2016-08-04 | $24.54 | $27.00 | 600 |
| 2016-08-03 | $25.93 | $28.53 | 0 |
| 2016-08-02 | $25.93 | $28.53 | 1,100 |
| 2016-08-01 | $26.08 | $28.69 | 200 |
| 2016-07-29 | $25.99 | $28.59 | 100 |
| 2016-07-28 | $25.75 | $28.33 | 200 |
| 2016-07-27 | $25.27 | $27.80 | 2,900 |
| 2016-07-26 | $25.27 | $27.80 | 2,400 |
| 2016-07-25 | $25.91 | $28.50 | 0 |
| 2016-07-22 | $25.91 | $28.50 | 500 |
| 2016-07-21 | $26.10 | $28.71 | 100 |
| 2016-07-20 | $26.10 | $28.71 | 0 |
| 2016-07-19 | $26.10 | $28.71 | 100 |
| 2016-07-18 | $26.23 | $28.86 | 100 |
| 2016-07-15 | $25.94 | $28.54 | 0 |
| 2016-07-14 | $25.94 | $28.54 | 0 |
| 2016-07-13 | $25.94 | $28.54 | 200 |
| 2016-07-12 | $25.90 | $28.49 | 5,500 |
| 2016-07-11 | $25.58 | $28.14 | 700 |
| 2016-07-08 | $25.97 | $28.57 | 300 |
| 2016-07-07 | $25.69 | $28.26 | 0 |
| 2016-07-06 | $25.69 | $28.26 | 500 |
| 2016-07-05 | $27.42 | $30.17 | 0 |
| 2016-07-01 | $27.42 | $30.17 | 400 |
| 2016-06-30 | $26.13 | $28.75 | 2,400 |
| 2016-06-29 | $25.79 | $28.37 | 4,200 |
| 2016-06-28 | $25.28 | $27.81 | 500 |
| 2016-06-27 | $25.10 | $27.61 | 2,100 |
| 2016-06-24 | $26.20 | $28.82 | 13,300 |
| 2016-06-23 | $27.85 | $30.64 | 3,800 |
| 2016-06-22 | $27.76 | $30.54 | 7,100 |
| 2016-06-21 | $27.63 | $30.40 | 7,400 |
| 2016-06-20 | $27.42 | $30.17 | 1,600 |
| 2016-06-17 | $26.43 | $29.08 | 0 |
| 2016-06-16 | $26.43 | $29.08 | 200 |
| 2016-06-15 | $26.83 | $29.52 | 500 |
| 2016-06-14 | $26.82 | $29.51 | 300 |
| 2016-06-13 | $27.04 | $29.75 | 2,100 |
| 2016-06-10 | $27.54 | $30.30 | 0 |
| 2016-06-09 | $27.54 | $30.30 | 0 |
| 2016-06-08 | $27.54 | $30.30 | 0 |
| 2016-06-07 | $27.54 | $30.30 | 800 |
| 2016-06-06 | $27.24 | $29.97 | 1,100 |
| 2016-06-03 | $26.76 | $29.44 | 0 |
| 2016-06-02 | $26.76 | $29.44 | 6,000 |
| 2016-06-01 | $27.01 | $29.71 | 0 |
| 2016-05-31 | $27.01 | $29.71 | 2,700 |
| 2016-05-27 | $27.51 | $29.97 | 100 |
| 2016-05-26 | $26.55 | $28.93 | 0 |
| 2016-05-25 | $26.55 | $28.93 | 0 |
| 2016-05-24 | $26.55 | $28.93 | 0 |
| 2016-05-23 | $26.55 | $28.93 | 0 |
| 2016-05-20 | $26.55 | $28.93 | 100 |
| 2016-05-19 | $26.60 | $28.98 | 0 |
| 2016-05-18 | $26.60 | $28.98 | 800 |
| 2016-05-17 | $26.72 | $29.11 | 2,800 |
| 2016-05-16 | $27.06 | $29.48 | 0 |
| 2016-05-13 | $27.06 | $29.48 | 0 |
| 2016-05-12 | $27.06 | $29.48 | 100 |
| 2016-05-11 | $26.42 | $28.79 | 0 |
| 2016-05-10 | $26.42 | $28.79 | 300 |
| 2016-05-09 | $26.22 | $28.57 | 200 |
| 2016-05-06 | $28.57 | $31.13 | 0 |
| 2016-05-05 | $28.57 | $31.13 | 4,700 |
| 2016-05-04 | $28.08 | $30.59 | 200 |
| 2016-05-03 | $28.80 | $31.38 | 500 |
| 2016-05-02 | $29.57 | $32.22 | 0 |
| 2016-04-29 | $29.57 | $32.22 | 5,500 |
| 2016-04-28 | $29.53 | $32.17 | 7,200 |
| 2016-04-27 | $29.38 | $32.01 | 300 |
| 2016-04-26 | $29.23 | $31.85 | 100 |
| 2016-04-25 | $28.82 | $31.40 | 400 |
| 2016-04-22 | $28.95 | $31.54 | 400 |
| 2016-04-21 | $28.34 | $30.88 | 0 |
| 2016-04-20 | $28.34 | $30.88 | 0 |
| 2016-04-19 | $28.34 | $30.88 | 100 |
| 2016-04-18 | $27.96 | $30.46 | 3,800 |
| 2016-04-15 | $27.77 | $30.26 | 8,800 |
| 2016-04-14 | $27.76 | $30.25 | 1,500 |
| 2016-04-13 | $27.58 | $30.05 | 700 |
| 2016-04-12 | $27.45 | $29.91 | 12,600 |
| 2016-04-11 | $26.97 | $29.38 | 3,200 |
| 2016-04-08 | $26.70 | $29.09 | 1,200 |
| 2016-04-07 | $26.27 | $28.62 | 100 |
| 2016-04-06 | $27.21 | $29.65 | 0 |
| 2016-04-05 | $27.21 | $29.65 | 2,600 |
| 2016-04-04 | $27.21 | $29.65 | 3,800 |
| 2016-04-01 | $27.02 | $29.44 | 200 |
| 2016-03-31 | $27.41 | $29.86 | 0 |
| 2016-03-30 | $27.41 | $29.86 | 2,000 |
| 2016-03-29 | $26.77 | $29.17 | 0 |
| 2016-03-28 | $26.77 | $29.17 | 0 |
| 2016-03-24 | $26.77 | $29.17 | 700 |
| 2016-03-23 | $27.21 | $29.65 | 0 |
| 2016-03-22 | $27.21 | $29.65 | 56,800 |
| 2016-03-21 | $27.26 | $29.70 | 500 |
| 2016-03-18 | $27.15 | $29.58 | 800 |
| 2016-03-17 | $27.54 | $30.01 | 3,000 |
| 2016-03-16 | $26.94 | $29.35 | 1,900 |
| 2016-03-15 | $26.69 | $29.08 | 0 |
| 2016-03-14 | $26.69 | $29.08 | 0 |
| 2016-03-11 | $26.69 | $29.08 | 7,100 |
| 2016-03-10 | $26.00 | $28.33 | 400 |
| 2016-03-09 | $26.00 | $28.33 | 0 |
| 2016-03-08 | $26.00 | $28.33 | 14,600 |
| 2016-03-07 | $25.81 | $28.12 | 0 |
| 2016-03-04 | $25.81 | $28.12 | 500 |
| 2016-03-03 | $25.47 | $27.75 | 5,100 |
| 2016-03-02 | $26.03 | $28.36 | 0 |
| 2016-03-01 | $26.03 | $28.36 | 200 |
| 2016-02-29 | $25.50 | $27.50 | 0 |
| 2016-02-26 | $25.50 | $27.50 | 0 |
| 2016-02-25 | $25.50 | $27.50 | 100 |
| 2016-02-24 | $25.35 | $27.34 | 0 |
| 2016-02-23 | $25.35 | $27.34 | 15,200 |
| 2016-02-22 | $25.70 | $27.72 | 500 |
| 2016-02-19 | $25.43 | $27.43 | 1,400 |
| 2016-02-18 | $25.56 | $27.57 | 900 |
| 2016-02-17 | $24.97 | $26.93 | 200 |
| 2016-02-16 | $24.22 | $26.12 | 600 |
| 2016-02-12 | $23.87 | $25.75 | 400 |
| 2016-02-11 | $22.94 | $24.74 | 600 |
| 2016-02-10 | $23.54 | $25.39 | 200 |
| 2016-02-09 | $23.87 | $25.75 | 51,500 |
| 2016-02-08 | $24.16 | $26.06 | 10,100 |
| 2016-02-05 | $24.96 | $26.92 | 100 |
| 2016-02-04 | $24.94 | $26.90 | 1,900 |
| 2016-02-03 | $24.67 | $26.61 | 500 |
| 2016-02-02 | $24.21 | $26.11 | 800 |
| 2016-02-01 | $24.99 | $26.95 | 600 |
| 2016-01-29 | $24.82 | $26.77 | 100 |
| 2016-01-28 | $24.19 | $26.09 | 200 |
| 2016-01-27 | $24.18 | $26.08 | 100 |
| 2016-01-26 | $23.62 | $25.48 | 100 |
| 2016-01-25 | $24.02 | $25.91 | 0 |
| 2016-01-22 | $24.02 | $25.91 | 8,200 |
| 2016-01-21 | $23.04 | $24.85 | 1,500 |
| 2016-01-20 | $21.96 | $23.69 | 400 |
| 2016-01-19 | $22.83 | $24.62 | 0 |
| 2016-01-15 | $22.83 | $24.62 | 3,100 |
| 2016-01-14 | $22.58 | $24.35 | 6,900 |
| 2016-01-13 | $22.89 | $24.69 | 4,300 |
| 2016-01-12 | $23.25 | $25.08 | 2,000 |
| 2016-01-11 | $23.51 | $25.36 | 0 |
| 2016-01-08 | $23.51 | $25.36 | 13,500 |
| 2016-01-07 | $23.54 | $25.39 | 500 |
| 2016-01-06 | $23.85 | $25.72 | 700 |
| 2016-01-05 | $24.32 | $26.23 | 2,000 |
| 2016-01-04 | $24.28 | $26.19 | 1,400 |