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
- 1986-05-27 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 | $23.60 | $47.60 | 0 |
| 2016-12-29 | $23.60 | $47.60 | 0 |
| 2016-12-28 | $23.60 | $47.60 | 0 |
| 2016-12-27 | $23.60 | $47.60 | 300 |
| 2016-12-23 | $23.50 | $47.40 | 600 |
| 2016-12-22 | $24.35 | $49.11 | 0 |
| 2016-12-21 | $24.35 | $49.11 | 1,900 |
| 2016-12-20 | $24.11 | $48.63 | 0 |
| 2016-12-19 | $24.11 | $48.63 | 100 |
| 2016-12-16 | $23.65 | $47.70 | 0 |
| 2016-12-15 | $23.65 | $47.70 | 1,300 |
| 2016-12-14 | $23.70 | $47.80 | 1,400 |
| 2016-12-13 | $24.05 | $48.51 | 900 |
| 2016-12-12 | $23.95 | $48.31 | 300 |
| 2016-12-09 | $23.30 | $47.00 | 2,300 |
| 2016-12-08 | $22.55 | $45.48 | 0 |
| 2016-12-07 | $22.55 | $45.48 | 200 |
| 2016-12-06 | $22.20 | $44.78 | 1,400 |
| 2016-12-05 | $21.60 | $43.57 | 0 |
| 2016-12-02 | $21.60 | $43.57 | 0 |
| 2016-12-01 | $21.60 | $43.57 | 0 |
| 2016-11-30 | $21.60 | $43.57 | 200 |
| 2016-11-29 | $21.75 | $43.87 | 0 |
| 2016-11-28 | $21.75 | $43.87 | 0 |
| 2016-11-25 | $21.75 | $43.87 | 300 |
| 2016-11-23 | $22.70 | $45.79 | 0 |
| 2016-11-22 | $22.70 | $45.79 | 0 |
| 2016-11-21 | $22.70 | $45.79 | 0 |
| 2016-11-18 | $22.70 | $43.64 | 1,500 |
| 2016-11-17 | $21.70 | $41.72 | 0 |
| 2016-11-16 | $21.70 | $41.72 | 0 |
| 2016-11-15 | $21.70 | $41.72 | 0 |
| 2016-11-14 | $21.70 | $41.72 | 0 |
| 2016-11-11 | $21.70 | $41.72 | 0 |
| 2016-11-10 | $21.70 | $41.72 | 900 |
| 2016-11-09 | $20.65 | $39.70 | 100 |
| 2016-11-08 | $19.65 | $37.78 | 0 |
| 2016-11-07 | $19.65 | $37.78 | 100 |
| 2016-11-04 | $19.20 | $36.91 | 0 |
| 2016-11-03 | $19.20 | $36.91 | 0 |
| 2016-11-02 | $19.20 | $36.91 | 300 |
| 2016-11-01 | $18.04 | $34.68 | 0 |
| 2016-10-31 | $18.04 | $34.68 | 0 |
| 2016-10-28 | $18.04 | $34.68 | 0 |
| 2016-10-27 | $18.04 | $34.68 | 0 |
| 2016-10-26 | $18.04 | $34.68 | 0 |
| 2016-10-25 | $18.04 | $34.68 | 0 |
| 2016-10-24 | $18.04 | $34.68 | 0 |
| 2016-10-21 | $18.04 | $34.68 | 0 |
| 2016-10-20 | $18.04 | $34.68 | 0 |
| 2016-10-19 | $18.04 | $34.68 | 300 |
| 2016-10-18 | $17.53 | $33.70 | 0 |
| 2016-10-17 | $17.53 | $33.70 | 0 |
| 2016-10-14 | $17.53 | $33.70 | 0 |
| 2016-10-13 | $17.53 | $33.70 | 0 |
| 2016-10-12 | $17.53 | $33.70 | 0 |
| 2016-10-11 | $17.53 | $33.70 | 400 |
| 2016-10-10 | $18.00 | $34.61 | 2,500 |
| 2016-10-07 | $19.63 | $37.74 | 0 |
| 2016-10-06 | $19.63 | $37.74 | 0 |
| 2016-10-05 | $19.63 | $37.74 | 200 |
| 2016-10-04 | $19.89 | $38.24 | 0 |
| 2016-10-03 | $19.89 | $38.24 | 0 |
| 2016-09-30 | $19.89 | $38.24 | 0 |
| 2016-09-29 | $19.89 | $38.24 | 200 |
| 2016-09-28 | $19.90 | $38.26 | 300 |
| 2016-09-27 | $20.32 | $39.07 | 0 |
| 2016-09-26 | $20.32 | $39.07 | 300 |
| 2016-09-23 | $20.11 | $38.66 | 100 |
| 2016-09-22 | $20.42 | $39.26 | 100 |
| 2016-09-21 | $19.45 | $37.39 | 0 |
| 2016-09-20 | $19.45 | $37.39 | 0 |
| 2016-09-19 | $19.45 | $37.39 | 0 |
| 2016-09-16 | $19.45 | $37.39 | 100 |
| 2016-09-15 | $18.94 | $36.41 | 200 |
| 2016-09-14 | $19.61 | $37.70 | 100 |
| 2016-09-13 | $19.66 | $37.80 | 0 |
| 2016-09-12 | $19.66 | $37.80 | 600 |
| 2016-09-09 | $19.85 | $38.16 | 100 |
| 2016-09-08 | $19.50 | $37.49 | 0 |
| 2016-09-07 | $19.50 | $37.49 | 0 |
| 2016-09-06 | $19.50 | $37.49 | 0 |
| 2016-09-02 | $19.50 | $37.49 | 200 |
| 2016-09-01 | $19.90 | $38.26 | 0 |
| 2016-08-31 | $19.90 | $38.26 | 400 |
| 2016-08-30 | $20.19 | $38.82 | 0 |
| 2016-08-29 | $20.19 | $38.82 | 0 |
| 2016-08-26 | $20.19 | $38.82 | 0 |
| 2016-08-25 | $20.19 | $38.82 | 0 |
| 2016-08-24 | $20.19 | $38.82 | 0 |
| 2016-08-23 | $20.19 | $38.82 | 0 |
| 2016-08-22 | $20.19 | $38.82 | 0 |
| 2016-08-19 | $20.19 | $38.60 | 0 |
| 2016-08-18 | $20.19 | $38.60 | 0 |
| 2016-08-17 | $20.19 | $38.60 | 200 |
| 2016-08-16 | $20.00 | $38.24 | 100 |
| 2016-08-15 | $20.85 | $39.86 | 500 |
| 2016-08-12 | $20.42 | $39.04 | 0 |
| 2016-08-11 | $20.42 | $39.04 | 0 |
| 2016-08-10 | $20.42 | $39.04 | 0 |
| 2016-08-09 | $20.42 | $39.04 | 0 |
| 2016-08-08 | $20.42 | $39.04 | 600 |
| 2016-08-05 | $19.94 | $38.12 | 0 |
| 2016-08-04 | $19.94 | $38.12 | 0 |
| 2016-08-03 | $19.94 | $38.12 | 600 |
| 2016-08-02 | $20.10 | $38.43 | 1,300 |
| 2016-08-01 | $18.51 | $35.39 | 0 |
| 2016-07-29 | $18.51 | $35.39 | 0 |
| 2016-07-28 | $18.51 | $35.39 | 0 |
| 2016-07-27 | $18.51 | $35.39 | 0 |
| 2016-07-26 | $18.51 | $35.39 | 0 |
| 2016-07-25 | $18.51 | $35.39 | 0 |
| 2016-07-22 | $18.51 | $35.39 | 0 |
| 2016-07-21 | $18.51 | $35.39 | 0 |
| 2016-07-20 | $18.51 | $35.39 | 0 |
| 2016-07-19 | $18.51 | $35.39 | 0 |
| 2016-07-18 | $18.51 | $35.39 | 7,300 |
| 2016-07-15 | $18.91 | $36.15 | 0 |
| 2016-07-14 | $18.91 | $36.15 | 0 |
| 2016-07-13 | $18.91 | $36.15 | 0 |
| 2016-07-12 | $18.91 | $36.15 | 200 |
| 2016-07-11 | $17.90 | $34.22 | 0 |
| 2016-07-08 | $17.90 | $34.22 | 0 |
| 2016-07-07 | $17.90 | $34.22 | 0 |
| 2016-07-06 | $17.90 | $34.22 | 0 |
| 2016-07-05 | $17.90 | $34.22 | 0 |
| 2016-07-01 | $17.90 | $34.22 | 0 |
| 2016-06-30 | $17.90 | $34.22 | 500 |
| 2016-06-29 | $17.07 | $32.63 | 0 |
| 2016-06-28 | $17.07 | $32.63 | 0 |
| 2016-06-27 | $17.07 | $32.63 | 100 |
| 2016-06-24 | $18.20 | $34.79 | 0 |
| 2016-06-23 | $18.20 | $34.79 | 0 |
| 2016-06-22 | $18.20 | $34.79 | 0 |
| 2016-06-21 | $18.20 | $34.79 | 0 |
| 2016-06-20 | $18.20 | $34.79 | 0 |
| 2016-06-17 | $18.20 | $34.79 | 0 |
| 2016-06-16 | $18.20 | $34.79 | 0 |
| 2016-06-15 | $18.20 | $34.79 | 200 |
| 2016-06-14 | $17.90 | $34.22 | 700 |
| 2016-06-13 | $17.93 | $34.28 | 300 |
| 2016-06-10 | $18.53 | $35.43 | 0 |
| 2016-06-09 | $18.53 | $35.43 | 0 |
| 2016-06-08 | $18.53 | $35.43 | 0 |
| 2016-06-07 | $18.53 | $35.43 | 0 |
| 2016-06-06 | $18.53 | $35.43 | 0 |
| 2016-06-03 | $18.53 | $35.43 | 0 |
| 2016-06-02 | $18.53 | $35.43 | 0 |
| 2016-06-01 | $18.53 | $35.43 | 0 |
| 2016-05-31 | $18.53 | $35.43 | 300 |
| 2016-05-27 | $18.56 | $35.48 | 200 |
| 2016-05-26 | $18.15 | $34.70 | 0 |
| 2016-05-25 | $18.15 | $34.70 | 0 |
| 2016-05-24 | $18.15 | $34.70 | 200 |
| 2016-05-23 | $17.85 | $34.13 | 0 |
| 2016-05-20 | $17.85 | $33.94 | 0 |
| 2016-05-19 | $17.85 | $33.94 | 0 |
| 2016-05-18 | $17.85 | $33.94 | 0 |
| 2016-05-17 | $17.85 | $33.94 | 0 |
| 2016-05-16 | $17.85 | $33.94 | 300 |
| 2016-05-13 | $18.50 | $35.18 | 0 |
| 2016-05-12 | $18.50 | $35.18 | 0 |
| 2016-05-11 | $18.50 | $35.18 | 0 |
| 2016-05-10 | $18.50 | $35.18 | 0 |
| 2016-05-09 | $18.50 | $35.18 | 300 |
| 2016-05-06 | $18.13 | $34.48 | 0 |
| 2016-05-05 | $18.13 | $34.48 | 0 |
| 2016-05-04 | $18.13 | $34.48 | 200 |
| 2016-05-03 | $17.88 | $34.00 | 800 |
| 2016-05-02 | $18.90 | $35.94 | 0 |
| 2016-04-29 | $18.90 | $35.94 | 0 |
| 2016-04-28 | $18.90 | $35.94 | 0 |
| 2016-04-27 | $18.90 | $35.94 | 0 |
| 2016-04-26 | $18.90 | $35.94 | 0 |
| 2016-04-25 | $18.90 | $35.94 | 0 |
| 2016-04-22 | $18.90 | $35.94 | 100 |
| 2016-04-21 | $18.93 | $36.00 | 100 |
| 2016-04-20 | $19.11 | $36.34 | 600 |
| 2016-04-19 | $19.30 | $36.70 | 0 |
| 2016-04-18 | $19.30 | $36.70 | 0 |
| 2016-04-15 | $19.30 | $36.70 | 0 |
| 2016-04-14 | $19.30 | $36.70 | 0 |
| 2016-04-13 | $19.30 | $36.70 | 200 |
| 2016-04-12 | $18.98 | $36.09 | 0 |
| 2016-04-11 | $18.98 | $36.09 | 0 |
| 2016-04-08 | $18.98 | $36.09 | 0 |
| 2016-04-07 | $18.98 | $36.09 | 2,800 |
| 2016-04-06 | $20.15 | $38.32 | 100 |
| 2016-04-05 | $20.37 | $38.74 | 300 |
| 2016-04-04 | $20.92 | $39.78 | 100 |
| 2016-04-01 | $21.41 | $40.71 | 0 |
| 2016-03-31 | $21.41 | $40.71 | 0 |
| 2016-03-30 | $21.41 | $40.71 | 100 |
| 2016-03-29 | $20.42 | $38.83 | 0 |
| 2016-03-28 | $20.42 | $38.83 | 0 |
| 2016-03-24 | $20.42 | $38.83 | 100 |
| 2016-03-23 | $20.17 | $38.36 | 200 |
| 2016-03-22 | $21.20 | $40.31 | 0 |
| 2016-03-21 | $21.20 | $40.31 | 0 |
| 2016-03-18 | $21.20 | $40.31 | 500 |
| 2016-03-17 | $20.62 | $39.21 | 0 |
| 2016-03-16 | $20.62 | $39.21 | 0 |
| 2016-03-15 | $20.62 | $39.21 | 0 |
| 2016-03-14 | $20.62 | $39.21 | 0 |
| 2016-03-11 | $20.62 | $39.21 | 0 |
| 2016-03-10 | $20.62 | $39.21 | 0 |
| 2016-03-09 | $20.62 | $39.21 | 0 |
| 2016-03-08 | $20.62 | $39.21 | 200 |
| 2016-03-07 | $20.54 | $39.06 | 0 |
| 2016-03-04 | $20.54 | $39.06 | 0 |
| 2016-03-03 | $20.54 | $38.88 | 300 |
| 2016-03-02 | $20.23 | $38.29 | 200 |
| 2016-03-01 | $19.00 | $35.96 | 0 |
| 2016-02-29 | $19.00 | $35.96 | 0 |
| 2016-02-26 | $19.00 | $35.96 | 100 |
| 2016-02-25 | $19.30 | $36.53 | 0 |
| 2016-02-24 | $19.30 | $36.53 | 0 |
| 2016-02-23 | $19.30 | $36.53 | 100 |
| 2016-02-22 | $18.55 | $35.11 | 0 |
| 2016-02-19 | $18.55 | $35.11 | 0 |
| 2016-02-18 | $18.55 | $35.11 | 300 |
| 2016-02-17 | $18.63 | $35.26 | 100 |
| 2016-02-16 | $17.77 | $33.64 | 0 |
| 2016-02-12 | $17.77 | $33.64 | 700 |
| 2016-02-11 | $17.71 | $33.52 | 200 |
| 2016-02-10 | $18.42 | $34.87 | 0 |
| 2016-02-09 | $18.42 | $34.87 | 0 |
| 2016-02-08 | $18.42 | $34.87 | 0 |
| 2016-02-05 | $18.42 | $34.87 | 0 |
| 2016-02-04 | $18.42 | $34.87 | 0 |
| 2016-02-03 | $18.42 | $34.87 | 0 |
| 2016-02-02 | $18.42 | $34.87 | 0 |
| 2016-02-01 | $18.42 | $34.87 | 0 |
| 2016-01-29 | $18.42 | $34.87 | 0 |
| 2016-01-28 | $18.42 | $34.87 | 0 |
| 2016-01-27 | $18.42 | $34.87 | 0 |
| 2016-01-26 | $18.42 | $34.87 | 0 |
| 2016-01-25 | $18.42 | $34.87 | 0 |
| 2016-01-22 | $18.42 | $34.87 | 0 |
| 2016-01-21 | $18.42 | $34.87 | 0 |
| 2016-01-20 | $18.42 | $34.87 | 500 |
| 2016-01-19 | $19.50 | $36.91 | 0 |
| 2016-01-15 | $19.50 | $36.91 | 0 |
| 2016-01-14 | $19.50 | $36.91 | 0 |
| 2016-01-13 | $19.50 | $36.91 | 0 |
| 2016-01-12 | $19.50 | $36.91 | 0 |
| 2016-01-11 | $19.50 | $36.91 | 900 |
| 2016-01-08 | $19.50 | $36.91 | 100 |
| 2016-01-07 | $20.45 | $38.71 | 0 |
| 2016-01-06 | $20.45 | $38.71 | 100 |
| 2016-01-05 | $21.50 | $40.70 | 0 |
| 2016-01-04 | $21.50 | $40.70 | 0 |