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
- 1994-09-29 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 | $21.04 | $23.33 | 340,800 |
| 2016-12-29 | $21.11 | $23.40 | 385,800 |
| 2016-12-28 | $21.07 | $23.36 | 275,200 |
| 2016-12-27 | $21.04 | $23.33 | 257,800 |
| 2016-12-23 | $21.23 | $23.54 | 187,000 |
| 2016-12-22 | $21.18 | $23.49 | 365,000 |
| 2016-12-21 | $20.96 | $23.24 | 388,400 |
| 2016-12-20 | $21.00 | $23.28 | 392,600 |
| 2016-12-19 | $20.87 | $23.14 | 499,800 |
| 2016-12-16 | $20.59 | $22.83 | 690,200 |
| 2016-12-15 | $20.79 | $23.05 | 651,400 |
| 2016-12-14 | $20.70 | $22.96 | 971,600 |
| 2016-12-13 | $21.05 | $23.34 | 1,201,000 |
| 2016-12-12 | $20.70 | $22.96 | 1,112,000 |
| 2016-12-09 | $19.82 | $21.98 | 331,400 |
| 2016-12-08 | $19.89 | $22.05 | 647,400 |
| 2016-12-07 | $19.88 | $22.05 | 435,600 |
| 2016-12-06 | $19.84 | $22.01 | 436,200 |
| 2016-12-05 | $20.10 | $22.29 | 393,000 |
| 2016-12-02 | $20.01 | $22.20 | 662,200 |
| 2016-12-01 | $20.08 | $22.26 | 969,400 |
| 2016-11-30 | $20.11 | $22.30 | 592,600 |
| 2016-11-29 | $20.40 | $22.62 | 519,400 |
| 2016-11-28 | $20.39 | $22.61 | 553,400 |
| 2016-11-25 | $19.93 | $22.10 | 249,800 |
| 2016-11-23 | $19.83 | $21.99 | 473,600 |
| 2016-11-22 | $20.02 | $22.20 | 897,400 |
| 2016-11-21 | $19.72 | $21.86 | 461,400 |
| 2016-11-18 | $19.38 | $21.49 | 362,200 |
| 2016-11-17 | $19.73 | $21.88 | 545,400 |
| 2016-11-16 | $19.46 | $21.57 | 761,800 |
| 2016-11-15 | $19.65 | $21.79 | 574,800 |
| 2016-11-14 | $19.30 | $21.40 | 939,400 |
| 2016-11-11 | $19.61 | $21.75 | 1,239,800 |
| 2016-11-10 | $20.68 | $22.94 | 744,000 |
| 2016-11-09 | $21.55 | $23.90 | 828,200 |
| 2016-11-08 | $21.75 | $24.12 | 677,000 |
| 2016-11-07 | $21.94 | $24.33 | 386,000 |
| 2016-11-04 | $21.95 | $24.34 | 464,800 |
| 2016-11-03 | $22.29 | $24.72 | 338,400 |
| 2016-11-02 | $22.22 | $24.64 | 307,000 |
| 2016-11-01 | $22.20 | $24.62 | 468,800 |
| 2016-10-31 | $22.20 | $24.61 | 229,200 |
| 2016-10-28 | $22.12 | $24.52 | 283,200 |
| 2016-10-27 | $22.41 | $24.85 | 283,000 |
| 2016-10-26 | $22.46 | $24.91 | 299,400 |
| 2016-10-25 | $22.32 | $24.75 | 220,400 |
| 2016-10-24 | $22.31 | $24.74 | 211,000 |
| 2016-10-21 | $22.28 | $24.70 | 241,000 |
| 2016-10-20 | $22.58 | $25.04 | 290,000 |
| 2016-10-19 | $22.70 | $25.17 | 197,000 |
| 2016-10-18 | $22.63 | $25.10 | 295,400 |
| 2016-10-17 | $22.58 | $25.03 | 472,400 |
| 2016-10-14 | $22.59 | $25.05 | 1,498,000 |
| 2016-10-13 | $22.35 | $24.79 | 592,000 |
| 2016-10-12 | $22.30 | $24.72 | 300,000 |
| 2016-10-11 | $22.19 | $24.61 | 277,000 |
| 2016-10-10 | $22.26 | $24.69 | 335,400 |
| 2016-10-07 | $22.24 | $24.66 | 225,600 |
| 2016-10-06 | $22.45 | $24.89 | 259,600 |
| 2016-10-05 | $22.50 | $24.95 | 358,000 |
| 2016-10-04 | $22.83 | $25.32 | 218,400 |
| 2016-10-03 | $23.05 | $25.56 | 360,000 |
| 2016-09-30 | $22.91 | $25.40 | 477,400 |
| 2016-09-29 | $23.12 | $25.63 | 532,800 |
| 2016-09-28 | $23.39 | $25.93 | 357,000 |
| 2016-09-27 | $23.38 | $25.92 | 550,200 |
| 2016-09-26 | $23.40 | $25.94 | 419,600 |
| 2016-09-23 | $23.29 | $25.83 | 262,800 |
| 2016-09-22 | $23.49 | $26.04 | 648,800 |
| 2016-09-21 | $23.20 | $25.73 | 548,800 |
| 2016-09-20 | $22.62 | $25.08 | 387,400 |
| 2016-09-19 | $22.38 | $24.81 | 1,176,800 |
| 2016-09-16 | $22.25 | $24.67 | 1,197,800 |
| 2016-09-15 | $22.20 | $24.61 | 540,600 |
| 2016-09-14 | $22.06 | $24.46 | 430,800 |
| 2016-09-13 | $22.12 | $24.53 | 529,400 |
| 2016-09-12 | $22.65 | $25.12 | 392,400 |
| 2016-09-09 | $22.33 | $24.76 | 524,800 |
| 2016-09-08 | $23.06 | $25.57 | 351,200 |
| 2016-09-07 | $23.16 | $25.68 | 599,600 |
| 2016-09-06 | $23.12 | $25.64 | 496,000 |
| 2016-09-02 | $22.66 | $25.12 | 392,000 |
| 2016-09-01 | $22.24 | $24.66 | 738,400 |
| 2016-08-31 | $22.04 | $24.44 | 591,600 |
| 2016-08-30 | $22.44 | $24.88 | 527,400 |
| 2016-08-29 | $22.79 | $25.27 | 645,200 |
| 2016-08-26 | $22.99 | $25.49 | 1,247,400 |
| 2016-08-25 | $23.23 | $25.76 | 732,200 |
| 2016-08-24 | $23.37 | $25.92 | 238,400 |
| 2016-08-23 | $23.39 | $25.94 | 293,400 |
| 2016-08-22 | $23.07 | $25.58 | 506,400 |
| 2016-08-19 | $23.02 | $25.53 | 672,800 |
| 2016-08-18 | $23.54 | $26.10 | 529,200 |
| 2016-08-17 | $24.00 | $26.61 | 923,000 |
| 2016-08-16 | $24.00 | $26.62 | 447,800 |
| 2016-08-15 | $23.99 | $26.60 | 248,600 |
| 2016-08-12 | $23.96 | $26.57 | 268,400 |
| 2016-08-11 | $24.04 | $26.66 | 263,800 |
| 2016-08-10 | $24.03 | $26.65 | 521,800 |
| 2016-08-09 | $23.68 | $26.27 | 446,000 |
| 2016-08-08 | $23.22 | $25.74 | 564,200 |
| 2016-08-05 | $23.98 | $26.59 | 464,000 |
| 2016-08-04 | $23.76 | $26.35 | 788,800 |
| 2016-08-03 | $24.05 | $26.67 | 711,200 |
| 2016-08-02 | $23.99 | $26.60 | 601,600 |
| 2016-08-01 | $24.06 | $26.68 | 1,611,400 |
| 2016-07-29 | $23.72 | $26.30 | 425,800 |
| 2016-07-28 | $23.25 | $25.79 | 358,400 |
| 2016-07-27 | $23.40 | $25.95 | 430,200 |
| 2016-07-26 | $23.55 | $26.11 | 368,600 |
| 2016-07-25 | $23.46 | $26.01 | 422,200 |
| 2016-07-22 | $23.62 | $26.19 | 378,400 |
| 2016-07-21 | $23.42 | $25.97 | 581,800 |
| 2016-07-20 | $23.69 | $26.27 | 826,000 |
| 2016-07-19 | $23.39 | $25.93 | 669,200 |
| 2016-07-18 | $23.16 | $25.68 | 492,000 |
| 2016-07-15 | $23.21 | $25.73 | 1,250,400 |
| 2016-07-14 | $23.43 | $25.99 | 750,200 |
| 2016-07-13 | $23.53 | $26.09 | 940,800 |
| 2016-07-12 | $23.81 | $26.40 | 944,600 |
| 2016-07-11 | $24.32 | $26.97 | 485,000 |
| 2016-07-08 | $24.27 | $26.91 | 628,200 |
| 2016-07-07 | $24.37 | $27.03 | 994,600 |
| 2016-07-06 | $24.63 | $27.31 | 1,875,600 |
| 2016-07-05 | $23.93 | $26.54 | 589,200 |
| 2016-07-01 | $23.49 | $26.04 | 516,200 |
| 2016-06-30 | $23.54 | $26.10 | 591,000 |
| 2016-06-29 | $23.75 | $26.33 | 835,600 |
| 2016-06-28 | $23.42 | $25.97 | 1,056,400 |
| 2016-06-27 | $22.89 | $25.38 | 1,178,200 |
| 2016-06-24 | $21.83 | $24.21 | 677,200 |
| 2016-06-23 | $21.99 | $24.38 | 454,800 |
| 2016-06-22 | $21.67 | $24.04 | 322,000 |
| 2016-06-21 | $21.61 | $23.96 | 561,000 |
| 2016-06-20 | $21.36 | $23.69 | 507,800 |
| 2016-06-17 | $21.21 | $23.52 | 1,047,200 |
| 2016-06-16 | $21.67 | $24.04 | 1,091,800 |
| 2016-06-15 | $21.45 | $23.79 | 614,600 |
| 2016-06-14 | $21.42 | $23.75 | 1,032,800 |
| 2016-06-13 | $21.42 | $23.76 | 422,600 |
| 2016-06-10 | $21.78 | $24.15 | 392,600 |
| 2016-06-09 | $22.18 | $24.60 | 205,200 |
| 2016-06-08 | $22.34 | $24.78 | 273,800 |
| 2016-06-07 | $22.22 | $24.64 | 276,600 |
| 2016-06-06 | $22.08 | $24.48 | 400,400 |
| 2016-06-03 | $21.94 | $24.33 | 968,600 |
| 2016-06-02 | $21.67 | $24.04 | 547,800 |
| 2016-06-01 | $21.82 | $24.19 | 302,200 |
| 2016-05-31 | $21.89 | $24.27 | 456,400 |
| 2016-05-27 | $21.96 | $24.35 | 446,400 |
| 2016-05-26 | $22.18 | $24.60 | 374,200 |
| 2016-05-25 | $22.49 | $24.93 | 366,600 |
| 2016-05-24 | $22.01 | $24.41 | 486,800 |
| 2016-05-23 | $21.75 | $24.13 | 490,200 |
| 2016-05-20 | $21.80 | $24.17 | 423,400 |
| 2016-05-19 | $21.67 | $24.03 | 1,214,600 |
| 2016-05-18 | $21.86 | $24.24 | 744,400 |
| 2016-05-17 | $22.34 | $24.77 | 638,200 |
| 2016-05-16 | $23.32 | $25.86 | 330,000 |
| 2016-05-13 | $23.38 | $25.93 | 350,400 |
| 2016-05-12 | $23.39 | $25.94 | 1,098,000 |
| 2016-05-11 | $23.38 | $25.92 | 363,400 |
| 2016-05-10 | $23.29 | $25.83 | 376,000 |
| 2016-05-09 | $22.60 | $25.06 | 390,000 |
| 2016-05-06 | $22.88 | $25.37 | 318,600 |
| 2016-05-05 | $22.67 | $25.15 | 259,600 |
| 2016-05-04 | $22.62 | $25.08 | 308,200 |
| 2016-05-03 | $22.77 | $25.25 | 553,000 |
| 2016-05-02 | $23.01 | $25.52 | 1,274,000 |
| 2016-04-29 | $22.29 | $24.71 | 678,000 |
| 2016-04-28 | $22.15 | $24.56 | 448,400 |
| 2016-04-27 | $22.36 | $24.80 | 414,200 |
| 2016-04-26 | $22.33 | $24.76 | 744,400 |
| 2016-04-25 | $22.06 | $24.46 | 534,200 |
| 2016-04-22 | $22.68 | $25.16 | 255,600 |
| 2016-04-21 | $22.59 | $25.06 | 258,800 |
| 2016-04-20 | $22.87 | $25.36 | 309,200 |
| 2016-04-19 | $22.98 | $25.48 | 449,600 |
| 2016-04-18 | $23.09 | $25.61 | 750,200 |
| 2016-04-15 | $22.76 | $25.24 | 1,611,000 |
| 2016-04-14 | $22.62 | $25.08 | 707,000 |
| 2016-04-13 | $22.36 | $24.80 | 1,162,200 |
| 2016-04-12 | $21.84 | $24.22 | 392,800 |
| 2016-04-11 | $21.86 | $24.24 | 488,200 |
| 2016-04-08 | $21.72 | $24.08 | 368,600 |
| 2016-04-07 | $21.50 | $23.85 | 554,800 |
| 2016-04-06 | $21.16 | $23.46 | 256,800 |
| 2016-04-05 | $20.88 | $23.15 | 1,035,000 |
| 2016-04-04 | $21.50 | $23.84 | 1,332,000 |
| 2016-04-01 | $21.34 | $23.67 | 580,200 |
| 2016-03-31 | $21.62 | $23.98 | 468,200 |
| 2016-03-30 | $22.25 | $24.67 | 323,800 |
| 2016-03-29 | $22.23 | $24.65 | 368,400 |
| 2016-03-28 | $22.11 | $24.51 | 447,800 |
| 2016-03-24 | $22.22 | $24.64 | 278,000 |
| 2016-03-23 | $22.12 | $24.53 | 362,400 |
| 2016-03-22 | $22.13 | $24.54 | 1,085,800 |
| 2016-03-21 | $21.73 | $24.09 | 489,400 |
| 2016-03-18 | $21.70 | $24.06 | 501,800 |
| 2016-03-17 | $22.03 | $24.43 | 858,200 |
| 2016-03-16 | $21.93 | $24.32 | 690,600 |
| 2016-03-15 | $21.60 | $23.95 | 1,116,000 |
| 2016-03-14 | $21.39 | $23.72 | 464,000 |
| 2016-03-11 | $21.55 | $23.89 | 399,400 |
| 2016-03-10 | $21.34 | $23.67 | 840,600 |
| 2016-03-09 | $21.70 | $24.06 | 1,448,400 |
| 2016-03-08 | $21.00 | $23.29 | 986,200 |
| 2016-03-07 | $20.74 | $22.99 | 534,200 |
| 2016-03-04 | $21.01 | $23.30 | 819,600 |
| 2016-03-03 | $21.57 | $23.92 | 929,200 |
| 2016-03-02 | $21.50 | $23.85 | 1,001,000 |
| 2016-03-01 | $21.66 | $24.01 | 622,000 |
| 2016-02-29 | $21.36 | $23.68 | 1,175,000 |
| 2016-02-26 | $21.15 | $23.45 | 666,800 |
| 2016-02-25 | $20.99 | $23.28 | 1,014,800 |
| 2016-02-24 | $20.82 | $23.08 | 1,531,000 |
| 2016-02-23 | $20.65 | $22.89 | 903,000 |
| 2016-02-22 | $21.37 | $23.70 | 494,800 |
| 2016-02-19 | $21.26 | $23.58 | 855,200 |
| 2016-02-18 | $21.28 | $23.59 | 638,000 |
| 2016-02-17 | $21.65 | $24.01 | 831,600 |
| 2016-02-16 | $21.12 | $23.42 | 662,200 |
| 2016-02-12 | $21.09 | $23.39 | 1,029,400 |
| 2016-02-11 | $21.17 | $23.48 | 1,710,800 |
| 2016-02-10 | $21.50 | $23.84 | 858,800 |
| 2016-02-09 | $22.04 | $24.44 | 1,113,200 |
| 2016-02-08 | $22.14 | $24.55 | 1,660,200 |
| 2016-02-05 | $22.53 | $24.98 | 990,600 |
| 2016-02-04 | $22.02 | $24.42 | 656,800 |
| 2016-02-03 | $22.40 | $24.84 | 1,159,800 |
| 2016-02-02 | $21.82 | $24.20 | 1,180,400 |
| 2016-02-01 | $22.13 | $24.54 | 1,717,600 |
| 2016-01-29 | $21.38 | $23.71 | 1,837,400 |
| 2016-01-28 | $20.79 | $23.05 | 1,264,000 |
| 2016-01-27 | $20.24 | $22.45 | 571,000 |
| 2016-01-26 | $19.85 | $22.01 | 283,800 |
| 2016-01-25 | $19.72 | $21.86 | 391,800 |
| 2016-01-22 | $19.80 | $21.95 | 548,200 |
| 2016-01-21 | $19.26 | $21.36 | 711,600 |
| 2016-01-20 | $19.56 | $21.69 | 808,800 |
| 2016-01-19 | $20.14 | $22.33 | 581,800 |
| 2016-01-15 | $20.07 | $22.25 | 1,022,400 |
| 2016-01-14 | $20.19 | $22.39 | 648,000 |
| 2016-01-13 | $19.90 | $22.07 | 969,200 |
| 2016-01-12 | $20.16 | $22.36 | 2,846,200 |
| 2016-01-11 | $20.03 | $22.21 | 725,600 |
| 2016-01-08 | $20.01 | $22.19 | 883,000 |
| 2016-01-07 | $20.10 | $22.29 | 1,427,600 |
| 2016-01-06 | $20.42 | $22.64 | 737,400 |
| 2016-01-05 | $20.26 | $22.47 | 887,000 |
| 2016-01-04 | $19.58 | $21.72 | 859,000 |