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
- 1987-09-28 to 2026-08-28
- 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 | $22.50 | $22.50 | 102 |
| 2016-12-29 | $22.50 | $22.50 | 48 |
| 2016-12-28 | $21.00 | $21.00 | 60 |
| 2016-12-27 | $23.25 | $23.25 | 113 |
| 2016-12-23 | $23.81 | $23.81 | 682 |
| 2016-12-22 | $22.50 | $22.50 | 1,177 |
| 2016-12-21 | $21.75 | $21.75 | 1,182 |
| 2016-12-20 | $20.25 | $20.25 | 94 |
| 2016-12-19 | $20.40 | $20.40 | 99 |
| 2016-12-16 | $20.70 | $20.70 | 585 |
| 2016-12-15 | $21.00 | $21.00 | 0 |
| 2016-12-14 | $21.00 | $21.00 | 786 |
| 2016-12-13 | $21.00 | $21.00 | 694 |
| 2016-12-12 | $21.75 | $21.75 | 676 |
| 2016-12-09 | $21.75 | $21.75 | 3 |
| 2016-12-08 | $20.25 | $20.25 | 140 |
| 2016-12-07 | $17.25 | $17.25 | 0 |
| 2016-12-06 | $17.25 | $17.25 | 73 |
| 2016-12-05 | $18.00 | $18.00 | 1 |
| 2016-12-02 | $18.00 | $18.00 | 445 |
| 2016-12-01 | $18.00 | $18.00 | 336 |
| 2016-11-30 | $21.75 | $21.75 | 0 |
| 2016-11-29 | $21.75 | $21.75 | 13 |
| 2016-11-28 | $21.75 | $21.75 | 133 |
| 2016-11-25 | $19.51 | $19.51 | 13 |
| 2016-11-23 | $19.50 | $19.50 | 54 |
| 2016-11-22 | $16.65 | $16.65 | 0 |
| 2016-11-21 | $16.65 | $16.65 | 15 |
| 2016-11-18 | $16.50 | $16.50 | 9 |
| 2016-11-17 | $18.00 | $18.00 | 268 |
| 2016-11-16 | $19.48 | $19.48 | 58 |
| 2016-11-15 | $19.50 | $19.50 | 186 |
| 2016-11-14 | $19.50 | $19.50 | 100 |
| 2016-11-11 | $19.50 | $19.50 | 66 |
| 2016-11-10 | $19.50 | $19.50 | 66 |
| 2016-11-09 | $19.50 | $19.50 | 0 |
| 2016-11-08 | $19.50 | $19.50 | 68 |
| 2016-11-07 | $19.50 | $19.50 | 2 |
| 2016-11-04 | $19.50 | $19.50 | 6 |
| 2016-11-03 | $19.50 | $19.50 | 0 |
| 2016-11-02 | $19.50 | $19.50 | 13 |
| 2016-11-01 | $19.50 | $19.50 | 6 |
| 2016-10-31 | $15.00 | $15.00 | 33 |
| 2016-10-28 | $15.00 | $15.00 | 736 |
| 2016-10-27 | $15.00 | $15.00 | 110 |
| 2016-10-26 | $10.50 | $10.50 | 380 |
| 2016-10-25 | $16.50 | $16.50 | 36 |
| 2016-10-24 | $16.50 | $16.50 | 83 |
| 2016-10-21 | $18.00 | $18.00 | 0 |
| 2016-10-20 | $18.00 | $18.00 | 0 |
| 2016-10-19 | $18.00 | $18.00 | 46 |
| 2016-10-18 | $18.00 | $18.00 | 246 |
| 2016-10-17 | $18.75 | $18.75 | 0 |
| 2016-10-14 | $18.75 | $18.75 | 0 |
| 2016-10-13 | $18.75 | $18.75 | 114 |
| 2016-10-12 | $19.50 | $19.50 | 0 |
| 2016-10-11 | $19.50 | $19.50 | 526 |
| 2016-10-10 | $19.87 | $19.87 | 0 |
| 2016-10-07 | $19.87 | $19.87 | 0 |
| 2016-10-06 | $19.87 | $19.87 | 0 |
| 2016-10-05 | $19.87 | $19.87 | 0 |
| 2016-10-04 | $19.87 | $19.87 | 0 |
| 2016-10-03 | $19.87 | $19.87 | 0 |
| 2016-09-30 | $19.87 | $19.87 | 0 |
| 2016-09-29 | $19.87 | $19.87 | 0 |
| 2016-09-28 | $19.87 | $19.87 | 0 |
| 2016-09-27 | $19.87 | $19.87 | 212 |
| 2016-09-26 | $19.50 | $19.50 | 6 |
| 2016-09-23 | $21.00 | $21.00 | 0 |
| 2016-09-22 | $21.00 | $21.00 | 33 |
| 2016-09-21 | $21.00 | $21.00 | 0 |
| 2016-09-20 | $21.00 | $21.00 | 51 |
| 2016-09-19 | $20.25 | $20.25 | 0 |
| 2016-09-16 | $20.25 | $20.25 | 0 |
| 2016-09-15 | $20.25 | $20.25 | 2 |
| 2016-09-14 | $20.25 | $20.25 | 0 |
| 2016-09-13 | $20.25 | $20.25 | 0 |
| 2016-09-12 | $20.25 | $20.25 | 0 |
| 2016-09-09 | $20.25 | $20.25 | 0 |
| 2016-09-08 | $20.25 | $20.25 | 0 |
| 2016-09-07 | $20.25 | $20.25 | 66 |
| 2016-09-06 | $21.00 | $21.00 | 1 |
| 2016-09-02 | $20.25 | $20.25 | 0 |
| 2016-09-01 | $20.25 | $20.25 | 0 |
| 2016-08-31 | $20.25 | $20.25 | 0 |
| 2016-08-30 | $20.25 | $20.25 | 0 |
| 2016-08-29 | $20.25 | $20.25 | 0 |
| 2016-08-26 | $20.25 | $20.25 | 0 |
| 2016-08-25 | $20.25 | $20.25 | 263 |
| 2016-08-24 | $21.00 | $21.00 | 0 |
| 2016-08-23 | $21.00 | $21.00 | 233 |
| 2016-08-22 | $19.50 | $19.50 | 0 |
| 2016-08-19 | $19.50 | $19.50 | 70 |
| 2016-08-18 | $21.75 | $21.75 | 6 |
| 2016-08-17 | $22.50 | $22.50 | 0 |
| 2016-08-16 | $22.50 | $22.50 | 66 |
| 2016-08-15 | $19.50 | $19.50 | 93 |
| 2016-08-12 | $19.50 | $19.50 | 591 |
| 2016-08-11 | $21.00 | $21.00 | 0 |
| 2016-08-10 | $21.00 | $21.00 | 0 |
| 2016-08-09 | $21.00 | $21.00 | 20 |
| 2016-08-08 | $19.50 | $19.50 | 200 |
| 2016-08-05 | $19.50 | $19.50 | 0 |
| 2016-08-04 | $19.50 | $19.50 | 0 |
| 2016-08-03 | $19.50 | $19.50 | 254 |
| 2016-08-02 | $20.25 | $20.25 | 66 |
| 2016-08-01 | $19.50 | $19.50 | 13 |
| 2016-07-29 | $19.50 | $19.50 | 8 |
| 2016-07-28 | $19.65 | $19.65 | 0 |
| 2016-07-27 | $19.65 | $19.65 | 196 |
| 2016-07-26 | $20.25 | $20.25 | 246 |
| 2016-07-25 | $21.00 | $21.00 | 606 |
| 2016-07-22 | $21.00 | $21.00 | 733 |
| 2016-07-21 | $20.25 | $20.25 | 0 |
| 2016-07-20 | $20.25 | $20.25 | 13 |
| 2016-07-19 | $20.25 | $20.25 | 63 |
| 2016-07-18 | $20.25 | $20.25 | 115 |
| 2016-07-15 | $22.05 | $22.05 | 0 |
| 2016-07-14 | $22.05 | $22.05 | 33 |
| 2016-07-13 | $23.25 | $23.25 | 0 |
| 2016-07-12 | $23.25 | $23.25 | 242 |
| 2016-07-11 | $24.00 | $24.00 | 416 |
| 2016-07-08 | $24.00 | $24.00 | 166 |
| 2016-07-07 | $25.50 | $25.50 | 0 |
| 2016-07-06 | $25.50 | $25.50 | 33 |
| 2016-07-05 | $25.50 | $25.50 | 0 |
| 2016-07-01 | $25.50 | $25.50 | 0 |
| 2016-06-30 | $25.50 | $25.50 | 37 |
| 2016-06-29 | $24.00 | $24.00 | 166 |
| 2016-06-28 | $26.25 | $26.25 | 0 |
| 2016-06-27 | $26.25 | $26.25 | 0 |
| 2016-06-24 | $26.25 | $26.25 | 66 |
| 2016-06-23 | $26.25 | $26.25 | 0 |
| 2016-06-22 | $26.25 | $26.25 | 0 |
| 2016-06-21 | $26.25 | $26.25 | 29 |
| 2016-06-20 | $27.00 | $27.00 | 0 |
| 2016-06-17 | $27.00 | $27.00 | 0 |
| 2016-06-16 | $27.00 | $27.00 | 0 |
| 2016-06-15 | $27.00 | $27.00 | 0 |
| 2016-06-14 | $27.00 | $27.00 | 0 |
| 2016-06-13 | $27.00 | $27.00 | 17 |
| 2016-06-10 | $26.25 | $26.25 | 0 |
| 2016-06-09 | $26.25 | $26.25 | 0 |
| 2016-06-08 | $26.25 | $26.25 | 133 |
| 2016-06-07 | $26.25 | $26.25 | 0 |
| 2016-06-06 | $26.25 | $26.25 | 15 |
| 2016-06-03 | $25.50 | $25.50 | 66 |
| 2016-06-02 | $24.60 | $24.60 | 467 |
| 2016-06-01 | $24.00 | $24.00 | 1 |
| 2016-05-31 | $24.00 | $24.00 | 16 |
| 2016-05-27 | $23.62 | $23.62 | 0 |
| 2016-05-26 | $23.62 | $23.62 | 96 |
| 2016-05-25 | $22.20 | $22.20 | 262 |
| 2016-05-24 | $23.85 | $23.85 | 273 |
| 2016-05-23 | $22.50 | $22.50 | 66 |
| 2016-05-20 | $22.50 | $22.50 | 138 |
| 2016-05-19 | $25.50 | $25.50 | 158 |
| 2016-05-18 | $21.75 | $21.75 | 30 |
| 2016-05-17 | $22.05 | $22.05 | 35 |
| 2016-05-16 | $22.05 | $22.05 | 148 |
| 2016-05-13 | $21.76 | $21.76 | 0 |
| 2016-05-12 | $21.76 | $21.76 | 0 |
| 2016-05-11 | $21.76 | $21.76 | 0 |
| 2016-05-10 | $21.76 | $21.76 | 0 |
| 2016-05-09 | $21.76 | $21.76 | 0 |
| 2016-05-06 | $21.76 | $21.76 | 33 |
| 2016-05-05 | $21.00 | $21.00 | 0 |
| 2016-05-04 | $21.00 | $21.00 | 2 |
| 2016-05-03 | $21.21 | $21.21 | 3 |
| 2016-05-02 | $20.25 | $20.25 | 0 |
| 2016-04-29 | $20.25 | $20.25 | 66 |
| 2016-04-28 | $21.00 | $21.00 | 83 |
| 2016-04-27 | $20.25 | $20.25 | 0 |
| 2016-04-26 | $20.25 | $20.25 | 0 |
| 2016-04-25 | $20.25 | $20.25 | 0 |
| 2016-04-22 | $20.25 | $20.25 | 0 |
| 2016-04-21 | $20.25 | $20.25 | 26 |
| 2016-04-20 | $21.00 | $21.00 | 41 |
| 2016-04-19 | $19.50 | $19.50 | 578 |
| 2016-04-18 | $24.00 | $24.00 | 86 |
| 2016-04-15 | $21.00 | $21.00 | 0 |
| 2016-04-14 | $21.00 | $21.00 | 202 |
| 2016-04-13 | $21.15 | $21.15 | 0 |
| 2016-04-12 | $21.15 | $21.15 | 0 |
| 2016-04-11 | $21.15 | $21.15 | 0 |
| 2016-04-08 | $21.15 | $21.15 | 20 |
| 2016-04-07 | $22.50 | $22.50 | 66 |
| 2016-04-06 | $20.78 | $20.78 | 0 |
| 2016-04-05 | $20.78 | $20.78 | 66 |
| 2016-04-04 | $20.25 | $20.25 | 313 |
| 2016-04-01 | $23.25 | $23.25 | 733 |
| 2016-03-31 | $22.51 | $22.51 | 0 |
| 2016-03-30 | $22.51 | $22.51 | 0 |
| 2016-03-29 | $22.51 | $22.51 | 0 |
| 2016-03-28 | $22.51 | $22.51 | 33 |
| 2016-03-24 | $23.25 | $23.25 | 33 |
| 2016-03-23 | $24.00 | $24.00 | 0 |
| 2016-03-22 | $24.00 | $24.00 | 297 |
| 2016-03-21 | $22.50 | $22.50 | 0 |
| 2016-03-18 | $22.50 | $22.50 | 7 |
| 2016-03-17 | $23.25 | $23.25 | 0 |
| 2016-03-16 | $23.25 | $23.25 | 0 |
| 2016-03-15 | $24.00 | $24.00 | 0 |
| 2016-03-14 | $24.00 | $24.00 | 0 |
| 2016-03-11 | $24.00 | $24.00 | 294 |
| 2016-03-10 | $22.50 | $22.50 | 0 |
| 2016-03-09 | $22.50 | $22.50 | 18 |
| 2016-03-08 | $24.00 | $24.00 | 36 |
| 2016-03-07 | $24.00 | $24.00 | 168 |
| 2016-03-04 | $22.50 | $22.50 | 128 |
| 2016-03-03 | $21.75 | $21.75 | 0 |
| 2016-03-02 | $21.75 | $21.75 | 0 |
| 2016-03-01 | $21.75 | $21.75 | 5 |
| 2016-02-29 | $22.50 | $22.50 | 0 |
| 2016-02-26 | $22.50 | $22.50 | 0 |
| 2016-02-25 | $22.50 | $22.50 | 101 |
| 2016-02-24 | $24.30 | $24.30 | 166 |
| 2016-02-23 | $24.75 | $24.75 | 0 |
| 2016-02-22 | $24.75 | $24.75 | 26 |
| 2016-02-19 | $24.00 | $24.00 | 0 |
| 2016-02-18 | $24.00 | $24.00 | 0 |
| 2016-02-17 | $24.00 | $24.00 | 86 |
| 2016-02-16 | $22.50 | $22.50 | 3 |
| 2016-02-12 | $22.19 | $22.19 | 8 |
| 2016-02-11 | $22.50 | $22.50 | 0 |
| 2016-02-10 | $22.50 | $22.50 | 951 |
| 2016-02-09 | $21.00 | $21.00 | 27 |
| 2016-02-08 | $18.00 | $18.00 | 0 |
| 2016-02-05 | $18.00 | $18.00 | 0 |
| 2016-02-04 | $18.00 | $18.00 | 0 |
| 2016-02-03 | $18.00 | $18.00 | 0 |
| 2016-02-02 | $18.00 | $18.00 | 0 |
| 2016-02-01 | $18.00 | $18.00 | 0 |
| 2016-01-29 | $18.00 | $18.00 | 0 |
| 2016-01-28 | $18.00 | $18.00 | 0 |
| 2016-01-27 | $18.00 | $18.00 | 136 |
| 2016-01-26 | $18.00 | $18.00 | 4 |
| 2016-01-25 | $15.45 | $15.45 | 0 |
| 2016-01-22 | $15.45 | $15.45 | 346 |
| 2016-01-21 | $15.00 | $15.00 | 172 |
| 2016-01-20 | $14.70 | $14.70 | 362 |
| 2016-01-19 | $18.75 | $18.75 | 67 |
| 2016-01-15 | $19.50 | $19.50 | 366 |
| 2016-01-14 | $20.25 | $20.25 | 22 |
| 2016-01-13 | $21.00 | $21.00 | 0 |
| 2016-01-12 | $21.00 | $21.00 | 0 |
| 2016-01-11 | $21.00 | $21.00 | 146 |
| 2016-01-08 | $21.15 | $21.15 | 321 |
| 2016-01-07 | $19.65 | $19.65 | 29 |
| 2016-01-06 | $19.65 | $19.65 | 0 |
| 2016-01-05 | $19.65 | $19.65 | 935 |
| 2016-01-04 | $21.62 | $21.62 | 25 |