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
- 1997-10-20 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 | $15.14 | $45.87 | 352,600 |
| 2016-12-29 | $15.00 | $45.45 | 332,200 |
| 2016-12-28 | $14.68 | $44.48 | 317,700 |
| 2016-12-27 | $14.88 | $45.09 | 419,100 |
| 2016-12-23 | $14.86 | $45.03 | 359,300 |
| 2016-12-22 | $14.74 | $44.66 | 367,500 |
| 2016-12-21 | $14.74 | $44.66 | 512,600 |
| 2016-12-20 | $14.70 | $44.54 | 504,400 |
| 2016-12-19 | $14.68 | $44.48 | 357,800 |
| 2016-12-16 | $14.59 | $44.21 | 490,000 |
| 2016-12-15 | $14.19 | $43.00 | 755,300 |
| 2016-12-14 | $14.46 | $43.81 | 769,400 |
| 2016-12-13 | $14.53 | $44.03 | 785,800 |
| 2016-12-12 | $14.29 | $43.30 | 512,900 |
| 2016-12-09 | $14.21 | $43.06 | 481,000 |
| 2016-12-08 | $14.49 | $43.90 | 369,400 |
| 2016-12-07 | $14.55 | $44.09 | 396,500 |
| 2016-12-06 | $14.35 | $43.48 | 440,100 |
| 2016-12-05 | $14.21 | $43.06 | 383,200 |
| 2016-12-02 | $13.99 | $42.39 | 498,900 |
| 2016-12-01 | $14.21 | $43.06 | 423,000 |
| 2016-11-30 | $14.28 | $43.27 | 329,500 |
| 2016-11-29 | $14.57 | $43.48 | 431,800 |
| 2016-11-28 | $14.39 | $42.94 | 401,800 |
| 2016-11-25 | $14.53 | $43.36 | 147,500 |
| 2016-11-23 | $14.43 | $43.06 | 382,000 |
| 2016-11-22 | $14.67 | $43.78 | 349,100 |
| 2016-11-21 | $14.56 | $43.45 | 682,700 |
| 2016-11-18 | $14.42 | $43.03 | 1,000,100 |
| 2016-11-17 | $14.62 | $43.63 | 462,000 |
| 2016-11-16 | $14.43 | $43.06 | 409,300 |
| 2016-11-15 | $14.64 | $43.69 | 344,900 |
| 2016-11-14 | $14.41 | $43.00 | 498,800 |
| 2016-11-11 | $14.65 | $43.72 | 242,100 |
| 2016-11-10 | $14.84 | $44.28 | 490,200 |
| 2016-11-09 | $15.28 | $45.60 | 387,900 |
| 2016-11-08 | $15.43 | $46.04 | 410,100 |
| 2016-11-07 | $15.42 | $46.01 | 351,800 |
| 2016-11-04 | $15.26 | $45.54 | 371,900 |
| 2016-11-03 | $15.47 | $46.16 | 306,500 |
| 2016-11-02 | $15.58 | $46.49 | 548,900 |
| 2016-11-01 | $15.57 | $46.46 | 405,600 |
| 2016-10-31 | $15.70 | $46.85 | 288,900 |
| 2016-10-28 | $15.81 | $47.18 | 330,200 |
| 2016-10-27 | $15.85 | $47.30 | 321,700 |
| 2016-10-26 | $15.94 | $47.57 | 430,900 |
| 2016-10-25 | $15.98 | $47.68 | 577,800 |
| 2016-10-24 | $15.23 | $45.45 | 283,500 |
| 2016-10-21 | $15.23 | $45.45 | 444,200 |
| 2016-10-20 | $15.25 | $45.51 | 418,300 |
| 2016-10-19 | $15.31 | $45.69 | 372,300 |
| 2016-10-18 | $15.47 | $46.16 | 363,500 |
| 2016-10-17 | $15.30 | $45.66 | 365,200 |
| 2016-10-14 | $15.21 | $45.39 | 267,300 |
| 2016-10-13 | $15.13 | $45.15 | 322,400 |
| 2016-10-12 | $15.12 | $45.12 | 324,600 |
| 2016-10-11 | $15.25 | $45.51 | 403,400 |
| 2016-10-10 | $15.37 | $45.86 | 179,600 |
| 2016-10-07 | $15.16 | $45.24 | 249,600 |
| 2016-10-06 | $15.24 | $45.48 | 252,500 |
| 2016-10-05 | $15.46 | $46.13 | 255,100 |
| 2016-10-04 | $15.58 | $46.49 | 368,200 |
| 2016-10-03 | $15.43 | $46.04 | 354,200 |
| 2016-09-30 | $15.58 | $46.49 | 446,300 |
| 2016-09-29 | $15.46 | $46.13 | 301,300 |
| 2016-09-28 | $15.70 | $46.85 | 616,200 |
| 2016-09-27 | $15.42 | $46.01 | 403,600 |
| 2016-09-26 | $15.17 | $45.27 | 331,600 |
| 2016-09-23 | $15.34 | $45.78 | 213,700 |
| 2016-09-22 | $15.38 | $45.89 | 278,000 |
| 2016-09-21 | $15.28 | $45.60 | 448,100 |
| 2016-09-20 | $14.98 | $44.70 | 337,100 |
| 2016-09-19 | $14.93 | $44.55 | 386,700 |
| 2016-09-16 | $14.87 | $44.37 | 983,400 |
| 2016-09-15 | $14.70 | $43.87 | 596,600 |
| 2016-09-14 | $14.69 | $43.84 | 287,600 |
| 2016-09-13 | $14.76 | $44.04 | 407,900 |
| 2016-09-12 | $15.18 | $45.30 | 220,000 |
| 2016-09-09 | $15.11 | $45.09 | 278,300 |
| 2016-09-08 | $15.44 | $46.07 | 426,700 |
| 2016-09-07 | $15.30 | $45.66 | 391,300 |
| 2016-09-06 | $15.33 | $45.75 | 252,700 |
| 2016-09-02 | $15.30 | $45.66 | 506,500 |
| 2016-09-01 | $15.04 | $44.88 | 747,000 |
| 2016-08-31 | $15.07 | $44.97 | 1,093,000 |
| 2016-08-30 | $15.03 | $44.85 | 340,000 |
| 2016-08-29 | $15.16 | $45.24 | 242,400 |
| 2016-08-26 | $15.25 | $45.51 | 364,100 |
| 2016-08-25 | $15.25 | $45.51 | 269,700 |
| 2016-08-24 | $15.20 | $45.36 | 639,700 |
| 2016-08-23 | $15.41 | $45.98 | 460,900 |
| 2016-08-22 | $15.45 | $46.10 | 378,600 |
| 2016-08-19 | $15.33 | $45.75 | 283,500 |
| 2016-08-18 | $15.51 | $46.28 | 279,400 |
| 2016-08-17 | $15.51 | $46.28 | 735,700 |
| 2016-08-16 | $15.48 | $46.19 | 318,700 |
| 2016-08-15 | $15.65 | $46.70 | 533,500 |
| 2016-08-12 | $15.70 | $46.85 | 344,900 |
| 2016-08-11 | $15.69 | $46.82 | 296,200 |
| 2016-08-10 | $15.43 | $46.04 | 207,700 |
| 2016-08-09 | $15.40 | $45.95 | 455,000 |
| 2016-08-08 | $15.24 | $45.48 | 328,900 |
| 2016-08-05 | $15.34 | $45.78 | 316,600 |
| 2016-08-04 | $15.25 | $45.51 | 249,800 |
| 2016-08-03 | $15.21 | $45.39 | 254,000 |
| 2016-08-02 | $15.23 | $45.45 | 535,800 |
| 2016-08-01 | $15.30 | $45.66 | 588,200 |
| 2016-07-29 | $15.37 | $45.86 | 388,300 |
| 2016-07-28 | $15.26 | $45.54 | 742,300 |
| 2016-07-27 | $15.28 | $45.60 | 600,900 |
| 2016-07-26 | $15.20 | $45.36 | 698,500 |
| 2016-07-25 | $15.76 | $47.03 | 223,600 |
| 2016-07-22 | $15.88 | $47.39 | 355,400 |
| 2016-07-21 | $15.60 | $46.55 | 391,300 |
| 2016-07-20 | $15.67 | $46.76 | 463,100 |
| 2016-07-19 | $15.72 | $46.91 | 582,000 |
| 2016-07-18 | $15.96 | $47.63 | 418,200 |
| 2016-07-15 | $16.11 | $48.07 | 648,800 |
| 2016-07-14 | $16.21 | $48.37 | 522,100 |
| 2016-07-13 | $15.94 | $47.57 | 971,900 |
| 2016-07-12 | $16.04 | $47.86 | 418,000 |
| 2016-07-11 | $15.71 | $46.88 | 412,100 |
| 2016-07-08 | $15.63 | $46.64 | 291,300 |
| 2016-07-07 | $15.40 | $45.95 | 417,400 |
| 2016-07-06 | $15.40 | $45.95 | 506,900 |
| 2016-07-05 | $15.66 | $46.73 | 572,200 |
| 2016-07-01 | $16.22 | $48.40 | 345,100 |
| 2016-06-30 | $16.42 | $49.00 | 556,500 |
| 2016-06-29 | $16.20 | $48.34 | 613,400 |
| 2016-06-28 | $15.61 | $46.58 | 575,600 |
| 2016-06-27 | $15.10 | $45.06 | 598,200 |
| 2016-06-24 | $15.11 | $45.09 | 1,252,400 |
| 2016-06-23 | $16.94 | $50.55 | 674,700 |
| 2016-06-22 | $15.96 | $47.63 | 320,500 |
| 2016-06-21 | $16.32 | $48.70 | 646,800 |
| 2016-06-20 | $16.08 | $47.98 | 271,400 |
| 2016-06-17 | $15.79 | $47.12 | 323,600 |
| 2016-06-16 | $15.92 | $47.51 | 410,500 |
| 2016-06-15 | $15.93 | $46.18 | 470,500 |
| 2016-06-14 | $15.98 | $46.32 | 389,500 |
| 2016-06-13 | $16.44 | $47.66 | 383,600 |
| 2016-06-10 | $16.60 | $48.12 | 1,529,100 |
| 2016-06-09 | $17.29 | $50.12 | 424,000 |
| 2016-06-08 | $17.65 | $51.16 | 421,300 |
| 2016-06-07 | $17.60 | $51.02 | 746,700 |
| 2016-06-06 | $17.38 | $50.38 | 344,100 |
| 2016-06-03 | $17.47 | $50.64 | 310,800 |
| 2016-06-02 | $17.30 | $50.15 | 349,700 |
| 2016-06-01 | $17.40 | $50.44 | 282,400 |
| 2016-05-31 | $17.37 | $50.35 | 321,700 |
| 2016-05-27 | $17.27 | $50.06 | 256,700 |
| 2016-05-26 | $17.42 | $50.50 | 284,000 |
| 2016-05-25 | $17.12 | $49.63 | 325,600 |
| 2016-05-24 | $17.05 | $49.42 | 409,100 |
| 2016-05-23 | $16.81 | $48.73 | 300,900 |
| 2016-05-20 | $17.02 | $49.34 | 281,500 |
| 2016-05-19 | $16.82 | $48.76 | 267,600 |
| 2016-05-18 | $17.02 | $49.34 | 366,500 |
| 2016-05-17 | $16.96 | $49.16 | 273,800 |
| 2016-05-16 | $17.03 | $49.37 | 240,700 |
| 2016-05-13 | $16.86 | $48.87 | 266,300 |
| 2016-05-12 | $16.96 | $49.16 | 303,600 |
| 2016-05-11 | $16.74 | $48.53 | 268,300 |
| 2016-05-10 | $16.75 | $48.55 | 346,800 |
| 2016-05-09 | $16.59 | $48.09 | 507,300 |
| 2016-05-06 | $16.36 | $47.42 | 315,100 |
| 2016-05-05 | $16.38 | $47.48 | 468,300 |
| 2016-05-04 | $16.38 | $47.48 | 502,600 |
| 2016-05-03 | $17.06 | $49.45 | 519,800 |
| 2016-05-02 | $17.06 | $49.45 | 363,800 |
| 2016-04-29 | $16.59 | $48.09 | 374,200 |
| 2016-04-28 | $16.70 | $48.41 | 448,600 |
| 2016-04-27 | $17.03 | $49.37 | 215,400 |
| 2016-04-26 | $16.96 | $49.16 | 666,000 |
| 2016-04-25 | $16.69 | $48.38 | 756,400 |
| 2016-04-22 | $16.88 | $48.93 | 870,800 |
| 2016-04-21 | $16.98 | $49.22 | 1,687,300 |
| 2016-04-20 | $17.23 | $49.95 | 1,338,100 |
| 2016-04-19 | $17.37 | $50.35 | 704,500 |
| 2016-04-18 | $17.10 | $49.57 | 340,600 |
| 2016-04-15 | $17.12 | $49.63 | 8,524,800 |
| 2016-04-14 | $17.06 | $49.45 | 6,853,800 |
| 2016-04-13 | $17.03 | $49.37 | 2,646,500 |
| 2016-04-12 | $16.90 | $48.99 | 4,535,300 |
| 2016-04-11 | $16.30 | $47.25 | 607,400 |
| 2016-04-08 | $16.15 | $46.82 | 460,000 |
| 2016-04-07 | $15.98 | $46.32 | 298,400 |
| 2016-04-06 | $16.14 | $46.79 | 507,900 |
| 2016-04-05 | $16.01 | $46.41 | 511,100 |
| 2016-04-04 | $16.40 | $47.54 | 940,300 |
| 2016-04-01 | $16.48 | $47.77 | 1,534,900 |
| 2016-03-31 | $17.38 | $50.38 | 226,400 |
| 2016-03-30 | $17.55 | $50.87 | 276,100 |
| 2016-03-29 | $17.58 | $50.96 | 256,700 |
| 2016-03-28 | $17.36 | $50.32 | 159,400 |
| 2016-03-24 | $17.26 | $50.03 | 156,100 |
| 2016-03-23 | $17.40 | $50.44 | 226,000 |
| 2016-03-22 | $17.43 | $50.53 | 219,900 |
| 2016-03-21 | $17.44 | $50.56 | 384,400 |
| 2016-03-18 | $17.53 | $50.82 | 521,600 |
| 2016-03-17 | $17.95 | $52.03 | 1,181,800 |
| 2016-03-16 | $18.26 | $52.93 | 274,600 |
| 2016-03-15 | $18.04 | $52.29 | 344,800 |
| 2016-03-14 | $18.14 | $52.58 | 359,000 |
| 2016-03-11 | $18.30 | $53.05 | 773,300 |
| 2016-03-10 | $17.56 | $50.90 | 907,100 |
| 2016-03-09 | $17.45 | $50.58 | 353,400 |
| 2016-03-08 | $17.25 | $50.00 | 317,000 |
| 2016-03-07 | $17.31 | $50.18 | 293,700 |
| 2016-03-04 | $17.39 | $50.41 | 193,300 |
| 2016-03-03 | $17.58 | $50.96 | 345,200 |
| 2016-03-02 | $17.39 | $50.41 | 287,300 |
| 2016-03-01 | $17.61 | $51.05 | 310,500 |
| 2016-02-29 | $17.19 | $49.83 | 225,300 |
| 2016-02-26 | $17.14 | $49.69 | 312,000 |
| 2016-02-25 | $17.56 | $50.90 | 253,100 |
| 2016-02-24 | $17.30 | $50.15 | 291,300 |
| 2016-02-23 | $17.57 | $50.93 | 454,900 |
| 2016-02-22 | $17.92 | $51.95 | 402,600 |
| 2016-02-19 | $17.70 | $51.31 | 556,000 |
| 2016-02-18 | $17.71 | $51.34 | 467,300 |
| 2016-02-17 | $17.41 | $50.47 | 354,400 |
| 2016-02-16 | $17.15 | $49.71 | 408,700 |
| 2016-02-12 | $16.76 | $48.58 | 863,600 |
| 2016-02-11 | $16.63 | $48.21 | 412,600 |
| 2016-02-10 | $16.59 | $48.09 | 238,400 |
| 2016-02-09 | $16.59 | $48.09 | 623,200 |
| 2016-02-08 | $16.65 | $48.26 | 474,600 |
| 2016-02-05 | $16.94 | $49.11 | 611,700 |
| 2016-02-04 | $17.46 | $50.61 | 272,200 |
| 2016-02-03 | $17.88 | $51.83 | 653,700 |
| 2016-02-02 | $17.62 | $51.08 | 439,100 |
| 2016-02-01 | $17.83 | $51.69 | 456,300 |
| 2016-01-29 | $17.67 | $51.22 | 467,000 |
| 2016-01-28 | $17.40 | $50.44 | 169,500 |
| 2016-01-27 | $17.47 | $50.64 | 466,000 |
| 2016-01-26 | $17.15 | $49.71 | 356,600 |
| 2016-01-25 | $16.92 | $49.05 | 246,500 |
| 2016-01-22 | $17.13 | $49.66 | 367,300 |
| 2016-01-21 | $16.41 | $47.57 | 533,400 |
| 2016-01-20 | $16.21 | $46.99 | 503,800 |
| 2016-01-19 | $16.62 | $48.18 | 246,200 |
| 2016-01-15 | $16.67 | $48.32 | 342,600 |
| 2016-01-14 | $16.97 | $49.19 | 259,900 |
| 2016-01-13 | $16.79 | $48.67 | 611,100 |
| 2016-01-12 | $17.13 | $49.66 | 875,500 |
| 2016-01-11 | $16.51 | $47.86 | 252,400 |
| 2016-01-08 | $16.47 | $47.74 | 343,900 |
| 2016-01-07 | $16.61 | $48.15 | 365,000 |
| 2016-01-06 | $16.62 | $48.18 | 245,700 |
| 2016-01-05 | $16.53 | $47.92 | 147,900 |
| 2016-01-04 | $16.62 | $48.18 | 370,600 |