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
- 2008-06-25 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 | $27.29 | $28.69 | 2,200 |
| 2016-12-29 | $27.28 | $28.68 | 38,200 |
| 2016-12-28 | $27.21 | $28.61 | 4,500 |
| 2016-12-27 | $26.93 | $28.31 | 500 |
| 2016-12-23 | $26.90 | $28.28 | 743,300 |
| 2016-12-22 | $27.00 | $28.39 | 1,500 |
| 2016-12-21 | $27.26 | $28.66 | 14,800 |
| 2016-12-20 | $27.45 | $28.86 | 6,300 |
| 2016-12-19 | $27.00 | $28.39 | 1,900 |
| 2016-12-16 | $27.30 | $28.70 | 2,800 |
| 2016-12-15 | $26.74 | $28.11 | 75,000 |
| 2016-12-14 | $26.66 | $28.03 | 2,500 |
| 2016-12-13 | $26.95 | $28.34 | 4,100 |
| 2016-12-12 | $26.71 | $28.08 | 49,100 |
| 2016-12-09 | $26.22 | $27.57 | 500 |
| 2016-12-08 | $26.91 | $28.29 | 3,900 |
| 2016-12-07 | $26.85 | $28.23 | 2,100 |
| 2016-12-06 | $26.05 | $27.39 | 57,900 |
| 2016-12-05 | $26.11 | $27.45 | 10,400 |
| 2016-12-02 | $25.85 | $27.18 | 86,900 |
| 2016-12-01 | $26.24 | $27.59 | 3,800 |
| 2016-11-30 | $25.65 | $26.97 | 12,400 |
| 2016-11-29 | $24.64 | $25.91 | 500 |
| 2016-11-28 | $24.70 | $25.97 | 3,800 |
| 2016-11-25 | $25.31 | $26.61 | 0 |
| 2016-11-23 | $25.31 | $26.61 | 3,300 |
| 2016-11-22 | $25.15 | $26.44 | 300 |
| 2016-11-21 | $25.00 | $26.29 | 2,900 |
| 2016-11-18 | $24.41 | $25.66 | 2,900 |
| 2016-11-17 | $24.92 | $26.20 | 80,300 |
| 2016-11-16 | $24.54 | $25.80 | 1,200 |
| 2016-11-15 | $24.96 | $26.24 | 100,600 |
| 2016-11-14 | $24.25 | $25.50 | 3,100 |
| 2016-11-11 | $25.05 | $26.34 | 24,800 |
| 2016-11-10 | $25.68 | $27.00 | 112,800 |
| 2016-11-09 | $25.98 | $27.32 | 1,400 |
| 2016-11-08 | $25.65 | $26.97 | 6,700 |
| 2016-11-07 | $25.36 | $26.66 | 7,000 |
| 2016-11-04 | $25.40 | $26.71 | 5,000 |
| 2016-11-03 | $25.24 | $26.54 | 265,000 |
| 2016-11-02 | $25.65 | $26.97 | 458,400 |
| 2016-11-01 | $25.92 | $27.25 | 96,400 |
| 2016-10-31 | $24.89 | $26.17 | 1,500 |
| 2016-10-28 | $25.33 | $26.63 | 139,800 |
| 2016-10-27 | $25.76 | $27.08 | 3,100 |
| 2016-10-26 | $25.01 | $26.30 | 900 |
| 2016-10-25 | $25.34 | $26.64 | 175,200 |
| 2016-10-24 | $25.52 | $26.83 | 4,400 |
| 2016-10-21 | $25.79 | $27.12 | 11,500 |
| 2016-10-20 | $25.48 | $26.79 | 119,600 |
| 2016-10-19 | $25.80 | $27.13 | 600 |
| 2016-10-18 | $25.07 | $26.36 | 15,500 |
| 2016-10-17 | $25.25 | $26.55 | 91,600 |
| 2016-10-14 | $25.45 | $26.76 | 123,000 |
| 2016-10-13 | $25.25 | $26.55 | 1,300 |
| 2016-10-12 | $25.34 | $26.64 | 1,700 |
| 2016-10-11 | $25.55 | $26.86 | 85,800 |
| 2016-10-10 | $26.20 | $27.55 | 55,300 |
| 2016-10-07 | $25.45 | $26.76 | 700 |
| 2016-10-06 | $25.40 | $26.71 | 5,300 |
| 2016-10-05 | $25.62 | $26.94 | 194,900 |
| 2016-10-04 | $25.49 | $26.80 | 2,621,200 |
| 2016-10-03 | $25.10 | $26.39 | 62,300 |
| 2016-09-30 | $25.15 | $26.44 | 471,200 |
| 2016-09-29 | $25.01 | $26.30 | 190,900 |
| 2016-09-28 | $24.50 | $25.76 | 9,300 |
| 2016-09-27 | $23.55 | $24.76 | 9,800 |
| 2016-09-26 | $24.10 | $25.34 | 300 |
| 2016-09-23 | $23.98 | $25.21 | 4,200 |
| 2016-09-22 | $24.25 | $25.50 | 257,000 |
| 2016-09-21 | $23.77 | $24.99 | 180,100 |
| 2016-09-20 | $23.57 | $24.78 | 294,400 |
| 2016-09-19 | $23.73 | $24.95 | 615,400 |
| 2016-09-16 | $23.54 | $24.75 | 412,800 |
| 2016-09-15 | $24.31 | $25.56 | 86,500 |
| 2016-09-14 | $23.82 | $25.04 | 55,000 |
| 2016-09-13 | $24.53 | $25.79 | 440,800 |
| 2016-09-12 | $24.70 | $25.97 | 1,100 |
| 2016-09-09 | $24.77 | $26.04 | 5,900 |
| 2016-09-08 | $25.40 | $26.71 | 1,300 |
| 2016-09-07 | $25.13 | $26.42 | 143,100 |
| 2016-09-06 | $25.00 | $26.29 | 9,800 |
| 2016-09-02 | $25.07 | $26.36 | 36,800 |
| 2016-09-01 | $24.05 | $25.29 | 142,800 |
| 2016-08-31 | $24.66 | $25.93 | 2,400 |
| 2016-08-30 | $25.12 | $26.41 | 121,000 |
| 2016-08-29 | $24.85 | $26.13 | 38,500 |
| 2016-08-26 | $25.12 | $26.41 | 3,000 |
| 2016-08-25 | $25.07 | $26.36 | 45,300 |
| 2016-08-24 | $24.90 | $26.18 | 4,800 |
| 2016-08-23 | $25.04 | $26.33 | 4,000 |
| 2016-08-22 | $25.05 | $26.34 | 500 |
| 2016-08-19 | $25.54 | $26.85 | 3,000 |
| 2016-08-18 | $25.30 | $26.60 | 0 |
| 2016-08-17 | $25.30 | $26.60 | 158,900 |
| 2016-08-16 | $25.52 | $26.83 | 500 |
| 2016-08-15 | $24.87 | $26.15 | 60,800 |
| 2016-08-12 | $25.00 | $26.29 | 71,000 |
| 2016-08-11 | $25.23 | $26.53 | 1,300 |
| 2016-08-10 | $25.22 | $26.52 | 900 |
| 2016-08-09 | $25.00 | $26.29 | 3,500 |
| 2016-08-08 | $25.20 | $26.50 | 3,100 |
| 2016-08-05 | $24.85 | $26.13 | 161,500 |
| 2016-08-04 | $25.21 | $26.51 | 148,800 |
| 2016-08-03 | $24.43 | $25.69 | 173,400 |
| 2016-08-02 | $24.52 | $25.78 | 199,600 |
| 2016-08-01 | $24.75 | $26.02 | 412,000 |
| 2016-07-29 | $25.75 | $27.07 | 914,600 |
| 2016-07-28 | $26.18 | $27.53 | 601,500 |
| 2016-07-27 | $27.18 | $28.58 | 239,400 |
| 2016-07-26 | $27.05 | $28.44 | 287,800 |
| 2016-07-25 | $26.68 | $28.05 | 105,600 |
| 2016-07-22 | $27.43 | $28.84 | 305,900 |
| 2016-07-21 | $27.83 | $29.26 | 88,700 |
| 2016-07-20 | $27.31 | $28.71 | 4,600 |
| 2016-07-19 | $27.71 | $29.13 | 340,200 |
| 2016-07-18 | $28.00 | $29.44 | 111,700 |
| 2016-07-15 | $27.88 | $29.31 | 3,300 |
| 2016-07-14 | $28.16 | $29.61 | 1,400 |
| 2016-07-13 | $27.50 | $28.91 | 12,600 |
| 2016-07-12 | $27.86 | $29.29 | 702,900 |
| 2016-07-11 | $27.15 | $28.55 | 329,900 |
| 2016-07-08 | $27.10 | $28.49 | 442,600 |
| 2016-07-07 | $27.00 | $28.39 | 7,000 |
| 2016-07-06 | $27.24 | $28.64 | 6,200 |
| 2016-07-05 | $27.55 | $28.97 | 325,600 |
| 2016-07-01 | $27.49 | $28.90 | 4,700 |
| 2016-06-30 | $27.26 | $28.66 | 9,000 |
| 2016-06-29 | $27.46 | $28.87 | 5,300 |
| 2016-06-28 | $26.25 | $27.60 | 65,200 |
| 2016-06-27 | $25.90 | $27.23 | 87,800 |
| 2016-06-24 | $25.75 | $27.07 | 18,300 |
| 2016-06-23 | $27.40 | $28.81 | 66,700 |
| 2016-06-22 | $27.06 | $28.45 | 3,300 |
| 2016-06-21 | $26.65 | $28.02 | 4,600 |
| 2016-06-20 | $26.50 | $27.86 | 138,900 |
| 2016-06-17 | $25.75 | $27.07 | 1,300 |
| 2016-06-16 | $24.25 | $25.50 | 800 |
| 2016-06-15 | $24.92 | $26.20 | 300 |
| 2016-06-14 | $24.70 | $25.97 | 21,500 |
| 2016-06-13 | $25.64 | $26.96 | 80,100 |
| 2016-06-10 | $25.56 | $26.87 | 600 |
| 2016-06-09 | $26.31 | $27.66 | 3,900 |
| 2016-06-08 | $26.57 | $27.94 | 1,800 |
| 2016-06-07 | $25.95 | $27.28 | 63,900 |
| 2016-06-06 | $24.71 | $25.98 | 4,600 |
| 2016-06-03 | $24.39 | $25.64 | 900 |
| 2016-06-02 | $24.15 | $25.39 | 2,800 |
| 2016-06-01 | $24.47 | $25.73 | 706,700 |
| 2016-05-31 | $24.46 | $25.72 | 1,000 |
| 2016-05-27 | $24.55 | $25.81 | 2,000 |
| 2016-05-26 | $25.03 | $26.32 | 11,300 |
| 2016-05-25 | $25.06 | $26.35 | 600 |
| 2016-05-24 | $24.23 | $25.48 | 8,500 |
| 2016-05-23 | $24.11 | $25.35 | 8,000 |
| 2016-05-20 | $24.30 | $25.55 | 300 |
| 2016-05-19 | $24.37 | $25.62 | 2,200 |
| 2016-05-18 | $24.80 | $26.08 | 5,200 |
| 2016-05-17 | $25.50 | $26.81 | 500 |
| 2016-05-16 | $25.40 | $26.71 | 4,400 |
| 2016-05-13 | $24.75 | $26.02 | 4,300 |
| 2016-05-12 | $25.18 | $26.47 | 700 |
| 2016-05-11 | $24.96 | $26.24 | 0 |
| 2016-05-10 | $24.96 | $26.24 | 600 |
| 2016-05-09 | $24.87 | $26.15 | 3,800 |
| 2016-05-06 | $25.29 | $26.59 | 1,557,400 |
| 2016-05-05 | $25.14 | $26.43 | 602,400 |
| 2016-05-04 | $25.04 | $26.33 | 3,200 |
| 2016-05-03 | $25.84 | $27.17 | 600 |
| 2016-05-02 | $26.24 | $27.59 | 2,500 |
| 2016-04-29 | $26.43 | $27.79 | 1,900 |
| 2016-04-28 | $26.50 | $27.86 | 194,000 |
| 2016-04-27 | $26.41 | $27.77 | 3,500 |
| 2016-04-26 | $26.13 | $27.47 | 2,000,800 |
| 2016-04-25 | $25.51 | $26.82 | 501,400 |
| 2016-04-22 | $26.08 | $27.42 | 392,100 |
| 2016-04-21 | $26.25 | $27.60 | 4,800 |
| 2016-04-20 | $26.49 | $27.85 | 105,100 |
| 2016-04-19 | $25.90 | $27.23 | 600 |
| 2016-04-18 | $25.90 | $27.23 | 3,900 |
| 2016-04-15 | $26.18 | $27.53 | 1,400 |
| 2016-04-14 | $26.10 | $27.44 | 3,200 |
| 2016-04-13 | $25.75 | $27.07 | 2,900 |
| 2016-04-12 | $25.41 | $26.72 | 22,100 |
| 2016-04-11 | $24.85 | $26.13 | 2,800 |
| 2016-04-08 | $24.80 | $26.08 | 356,700 |
| 2016-04-07 | $23.60 | $24.81 | 400 |
| 2016-04-06 | $23.92 | $25.15 | 2,600 |
| 2016-04-05 | $23.48 | $24.69 | 1,600 |
| 2016-04-04 | $23.91 | $25.14 | 0 |
| 2016-04-01 | $23.91 | $25.14 | 700 |
| 2016-03-31 | $24.58 | $25.84 | 300 |
| 2016-03-30 | $24.66 | $25.93 | 8,800 |
| 2016-03-29 | $23.54 | $24.75 | 102,900 |
| 2016-03-28 | $24.16 | $25.40 | 1,900 |
| 2016-03-24 | $24.10 | $25.34 | 3,500 |
| 2016-03-23 | $23.73 | $24.95 | 3,700 |
| 2016-03-22 | $24.25 | $25.50 | 3,200 |
| 2016-03-21 | $24.72 | $25.99 | 8,700 |
| 2016-03-18 | $24.85 | $26.13 | 402,500 |
| 2016-03-17 | $24.85 | $26.13 | 556,100 |
| 2016-03-16 | $24.25 | $25.50 | 5,200 |
| 2016-03-15 | $23.84 | $25.07 | 3,900 |
| 2016-03-14 | $23.56 | $24.77 | 800 |
| 2016-03-11 | $24.00 | $25.23 | 8,200 |
| 2016-03-10 | $23.82 | $25.04 | 300 |
| 2016-03-09 | $24.39 | $25.64 | 2,000 |
| 2016-03-08 | $23.80 | $25.02 | 324,100 |
| 2016-03-07 | $23.88 | $25.11 | 24,200 |
| 2016-03-04 | $24.44 | $25.70 | 106,000 |
| 2016-03-03 | $23.51 | $24.72 | 12,600 |
| 2016-03-02 | $23.19 | $24.38 | 1,100 |
| 2016-03-01 | $23.12 | $24.31 | 1,100 |
| 2016-02-29 | $23.01 | $24.19 | 4,800 |
| 2016-02-26 | $22.61 | $23.77 | 600 |
| 2016-02-25 | $22.35 | $23.50 | 1,600 |
| 2016-02-24 | $21.25 | $22.34 | 2,000 |
| 2016-02-23 | $22.52 | $23.68 | 3,200 |
| 2016-02-22 | $22.94 | $24.12 | 115,400 |
| 2016-02-19 | $22.22 | $23.36 | 1,300 |
| 2016-02-18 | $22.96 | $24.14 | 3,900 |
| 2016-02-17 | $23.35 | $24.55 | 5,700 |
| 2016-02-16 | $22.69 | $23.86 | 178,100 |
| 2016-02-12 | $22.16 | $23.30 | 241,600 |
| 2016-02-11 | $21.23 | $22.32 | 600 |
| 2016-02-10 | $21.05 | $22.13 | 524,300 |
| 2016-02-09 | $21.12 | $22.21 | 85,300 |
| 2016-02-08 | $22.04 | $23.17 | 800 |
| 2016-02-05 | $22.17 | $23.31 | 2,600 |
| 2016-02-04 | $22.30 | $23.45 | 2,500 |
| 2016-02-03 | $21.83 | $22.95 | 3,500 |
| 2016-02-02 | $21.05 | $22.13 | 319,400 |
| 2016-02-01 | $21.93 | $23.06 | 8,900 |
| 2016-01-29 | $21.75 | $22.87 | 1,400 |
| 2016-01-28 | $22.00 | $23.13 | 128,300 |
| 2016-01-27 | $21.31 | $22.41 | 2,200 |
| 2016-01-26 | $20.82 | $21.89 | 5,400 |
| 2016-01-25 | $19.95 | $20.98 | 1,500 |
| 2016-01-22 | $20.15 | $21.19 | 808,100 |
| 2016-01-21 | $19.32 | $20.31 | 4,200 |
| 2016-01-20 | $18.66 | $19.62 | 611,200 |
| 2016-01-19 | $19.13 | $20.11 | 248,500 |
| 2016-01-15 | $19.63 | $20.64 | 604,500 |
| 2016-01-14 | $20.40 | $21.45 | 554,700 |
| 2016-01-13 | $19.53 | $20.53 | 17,600 |
| 2016-01-12 | $19.95 | $20.98 | 102,600 |
| 2016-01-11 | $20.02 | $21.05 | 9,100 |
| 2016-01-08 | $20.25 | $21.29 | 713,000 |
| 2016-01-07 | $21.58 | $22.69 | 62,800 |
| 2016-01-06 | $22.00 | $23.13 | 3,900 |
| 2016-01-05 | $22.50 | $23.66 | 336,000 |
| 2016-01-04 | $22.51 | $23.67 | 9,200 |