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
- 1998-12-04 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 | $22.62 | $22.62 | 410,300 |
| 2016-12-29 | $22.90 | $22.90 | 377,600 |
| 2016-12-28 | $22.87 | $22.87 | 483,500 |
| 2016-12-27 | $23.62 | $23.62 | 197,800 |
| 2016-12-23 | $23.04 | $23.04 | 206,200 |
| 2016-12-22 | $22.83 | $22.83 | 559,000 |
| 2016-12-21 | $23.27 | $23.27 | 476,800 |
| 2016-12-20 | $23.73 | $23.73 | 241,700 |
| 2016-12-19 | $23.47 | $23.47 | 464,800 |
| 2016-12-16 | $23.26 | $23.26 | 736,400 |
| 2016-12-15 | $22.98 | $22.98 | 559,000 |
| 2016-12-14 | $23.22 | $23.22 | 498,400 |
| 2016-12-13 | $23.31 | $23.31 | 626,500 |
| 2016-12-12 | $22.40 | $22.40 | 446,700 |
| 2016-12-09 | $22.61 | $22.61 | 664,100 |
| 2016-12-08 | $22.63 | $22.63 | 660,400 |
| 2016-12-07 | $22.03 | $22.03 | 832,900 |
| 2016-12-06 | $21.79 | $21.79 | 2,310,900 |
| 2016-12-05 | $22.96 | $22.96 | 553,300 |
| 2016-12-02 | $22.32 | $22.32 | 391,300 |
| 2016-12-01 | $22.60 | $22.60 | 613,300 |
| 2016-11-30 | $22.62 | $22.62 | 638,900 |
| 2016-11-29 | $23.11 | $23.11 | 860,100 |
| 2016-11-28 | $23.58 | $23.58 | 497,600 |
| 2016-11-25 | $24.33 | $24.33 | 175,900 |
| 2016-11-23 | $24.12 | $24.12 | 332,200 |
| 2016-11-22 | $23.78 | $23.78 | 677,800 |
| 2016-11-21 | $23.11 | $23.11 | 639,600 |
| 2016-11-18 | $22.72 | $22.72 | 563,100 |
| 2016-11-17 | $22.19 | $22.19 | 775,600 |
| 2016-11-16 | $22.04 | $22.04 | 755,400 |
| 2016-11-15 | $22.15 | $22.15 | 798,600 |
| 2016-11-14 | $22.61 | $22.61 | 1,105,800 |
| 2016-11-11 | $21.45 | $21.45 | 900,700 |
| 2016-11-10 | $21.56 | $21.56 | 1,004,700 |
| 2016-11-09 | $20.80 | $20.80 | 591,400 |
| 2016-11-08 | $19.64 | $19.64 | 367,600 |
| 2016-11-07 | $19.87 | $19.87 | 586,400 |
| 2016-11-04 | $19.29 | $19.29 | 1,118,700 |
| 2016-11-03 | $18.55 | $18.55 | 578,000 |
| 2016-11-02 | $18.78 | $18.78 | 441,000 |
| 2016-11-01 | $18.94 | $18.94 | 362,800 |
| 2016-10-31 | $19.19 | $19.19 | 557,500 |
| 2016-10-28 | $19.17 | $19.17 | 583,200 |
| 2016-10-27 | $19.17 | $19.17 | 856,900 |
| 2016-10-26 | $19.14 | $19.14 | 762,800 |
| 2016-10-25 | $19.51 | $19.51 | 1,094,900 |
| 2016-10-24 | $19.35 | $19.35 | 1,436,400 |
| 2016-10-21 | $19.06 | $19.06 | 2,247,500 |
| 2016-10-20 | $18.99 | $18.99 | 8,269,800 |
| 2016-10-19 | $21.58 | $21.58 | 1,534,300 |
| 2016-10-18 | $21.13 | $21.13 | 733,100 |
| 2016-10-17 | $21.00 | $21.00 | 788,600 |
| 2016-10-14 | $20.87 | $20.87 | 395,900 |
| 2016-10-13 | $20.85 | $20.85 | 467,400 |
| 2016-10-12 | $20.94 | $20.94 | 483,600 |
| 2016-10-11 | $20.83 | $20.83 | 521,000 |
| 2016-10-10 | $21.28 | $21.28 | 667,800 |
| 2016-10-07 | $21.14 | $21.14 | 568,500 |
| 2016-10-06 | $21.25 | $21.25 | 556,300 |
| 2016-10-05 | $21.00 | $21.00 | 454,700 |
| 2016-10-04 | $20.84 | $20.84 | 816,900 |
| 2016-10-03 | $20.72 | $20.72 | 1,602,600 |
| 2016-09-30 | $21.60 | $21.60 | 1,099,100 |
| 2016-09-29 | $22.25 | $22.25 | 1,777,200 |
| 2016-09-28 | $22.82 | $22.82 | 1,475,300 |
| 2016-09-27 | $25.12 | $25.12 | 259,900 |
| 2016-09-26 | $25.11 | $25.11 | 288,000 |
| 2016-09-23 | $25.56 | $25.56 | 319,100 |
| 2016-09-22 | $25.81 | $25.81 | 558,000 |
| 2016-09-21 | $25.37 | $25.37 | 389,500 |
| 2016-09-20 | $24.78 | $24.78 | 357,600 |
| 2016-09-19 | $25.16 | $25.16 | 255,600 |
| 2016-09-16 | $24.95 | $24.95 | 550,400 |
| 2016-09-15 | $25.09 | $25.09 | 437,600 |
| 2016-09-14 | $24.98 | $24.98 | 364,600 |
| 2016-09-13 | $25.41 | $25.41 | 525,600 |
| 2016-09-12 | $25.46 | $25.46 | 442,000 |
| 2016-09-09 | $24.89 | $24.89 | 620,300 |
| 2016-09-08 | $26.23 | $26.23 | 414,700 |
| 2016-09-07 | $26.45 | $26.45 | 508,200 |
| 2016-09-06 | $26.35 | $26.35 | 396,300 |
| 2016-09-02 | $26.35 | $26.35 | 444,900 |
| 2016-09-01 | $26.33 | $26.33 | 570,000 |
| 2016-08-31 | $26.25 | $26.25 | 387,100 |
| 2016-08-30 | $26.35 | $26.35 | 264,100 |
| 2016-08-29 | $26.41 | $26.41 | 515,300 |
| 2016-08-26 | $26.38 | $26.38 | 397,200 |
| 2016-08-25 | $26.69 | $26.69 | 263,400 |
| 2016-08-24 | $26.90 | $26.90 | 275,500 |
| 2016-08-23 | $27.08 | $27.08 | 327,700 |
| 2016-08-22 | $27.16 | $27.16 | 388,500 |
| 2016-08-19 | $26.99 | $26.99 | 369,200 |
| 2016-08-18 | $27.27 | $27.27 | 537,800 |
| 2016-08-17 | $26.99 | $26.99 | 289,400 |
| 2016-08-16 | $27.24 | $27.24 | 553,800 |
| 2016-08-15 | $27.68 | $27.68 | 1,370,600 |
| 2016-08-12 | $25.76 | $25.76 | 389,900 |
| 2016-08-11 | $25.56 | $25.56 | 373,800 |
| 2016-08-10 | $25.06 | $25.06 | 351,800 |
| 2016-08-09 | $25.18 | $25.18 | 469,000 |
| 2016-08-08 | $25.70 | $25.70 | 1,697,300 |
| 2016-08-05 | $24.99 | $24.99 | 662,100 |
| 2016-08-04 | $24.06 | $24.06 | 461,800 |
| 2016-08-03 | $23.47 | $23.47 | 236,700 |
| 2016-08-02 | $23.41 | $23.41 | 338,400 |
| 2016-08-01 | $23.73 | $23.73 | 323,000 |
| 2016-07-29 | $23.86 | $23.86 | 584,400 |
| 2016-07-28 | $23.60 | $23.60 | 463,800 |
| 2016-07-27 | $23.04 | $23.04 | 383,200 |
| 2016-07-26 | $23.18 | $23.18 | 393,000 |
| 2016-07-25 | $22.75 | $22.75 | 471,300 |
| 2016-07-22 | $22.53 | $22.53 | 715,400 |
| 2016-07-21 | $22.01 | $22.01 | 2,559,500 |
| 2016-07-20 | $23.50 | $23.50 | 1,330,900 |
| 2016-07-19 | $22.72 | $22.72 | 866,200 |
| 2016-07-18 | $23.25 | $23.25 | 747,800 |
| 2016-07-15 | $22.80 | $22.80 | 710,000 |
| 2016-07-14 | $22.56 | $22.56 | 644,100 |
| 2016-07-13 | $22.71 | $22.71 | 809,400 |
| 2016-07-12 | $23.33 | $23.33 | 447,300 |
| 2016-07-11 | $23.07 | $23.07 | 579,300 |
| 2016-07-08 | $22.49 | $22.49 | 616,900 |
| 2016-07-07 | $21.83 | $21.83 | 548,200 |
| 2016-07-06 | $21.31 | $21.31 | 282,100 |
| 2016-07-05 | $21.36 | $21.36 | 363,400 |
| 2016-07-01 | $21.63 | $21.63 | 373,900 |
| 2016-06-30 | $21.38 | $21.38 | 473,100 |
| 2016-06-29 | $21.17 | $21.17 | 341,300 |
| 2016-06-28 | $20.69 | $20.69 | 443,300 |
| 2016-06-27 | $20.38 | $20.38 | 476,800 |
| 2016-06-24 | $21.22 | $21.22 | 563,100 |
| 2016-06-23 | $22.07 | $22.07 | 245,300 |
| 2016-06-22 | $21.95 | $21.95 | 326,600 |
| 2016-06-21 | $21.88 | $21.88 | 214,600 |
| 2016-06-20 | $22.34 | $22.34 | 371,800 |
| 2016-06-17 | $22.04 | $22.04 | 1,018,200 |
| 2016-06-16 | $21.81 | $21.81 | 431,700 |
| 2016-06-15 | $21.92 | $21.92 | 504,600 |
| 2016-06-14 | $22.11 | $22.11 | 596,300 |
| 2016-06-13 | $22.03 | $22.03 | 905,500 |
| 2016-06-10 | $22.33 | $22.33 | 1,331,100 |
| 2016-06-09 | $22.39 | $22.39 | 734,200 |
| 2016-06-08 | $23.02 | $23.02 | 981,100 |
| 2016-06-07 | $23.00 | $23.00 | 486,400 |
| 2016-06-06 | $22.68 | $22.68 | 477,700 |
| 2016-06-03 | $22.56 | $22.56 | 447,100 |
| 2016-06-02 | $23.03 | $23.03 | 506,500 |
| 2016-06-01 | $23.10 | $23.10 | 514,200 |
| 2016-05-31 | $22.42 | $22.42 | 616,500 |
| 2016-05-27 | $22.78 | $22.78 | 319,400 |
| 2016-05-26 | $22.51 | $22.51 | 320,200 |
| 2016-05-25 | $22.44 | $22.44 | 570,800 |
| 2016-05-24 | $22.38 | $22.38 | 509,100 |
| 2016-05-23 | $21.94 | $21.94 | 686,000 |
| 2016-05-20 | $22.06 | $22.06 | 419,000 |
| 2016-05-19 | $21.50 | $21.50 | 459,900 |
| 2016-05-18 | $21.74 | $21.74 | 655,300 |
| 2016-05-17 | $22.17 | $22.17 | 833,400 |
| 2016-05-16 | $22.07 | $22.07 | 1,449,200 |
| 2016-05-13 | $22.52 | $22.52 | 1,030,400 |
| 2016-05-12 | $23.62 | $23.62 | 1,801,800 |
| 2016-05-11 | $24.33 | $24.33 | 907,700 |
| 2016-05-10 | $24.30 | $24.30 | 618,000 |
| 2016-05-09 | $24.39 | $24.39 | 651,200 |
| 2016-05-06 | $24.55 | $24.55 | 923,500 |
| 2016-05-05 | $24.52 | $24.52 | 913,400 |
| 2016-05-04 | $24.49 | $24.49 | 841,000 |
| 2016-05-03 | $24.52 | $24.52 | 1,001,600 |
| 2016-05-02 | $24.67 | $24.67 | 1,363,200 |
| 2016-04-29 | $24.68 | $24.68 | 3,771,500 |
| 2016-04-28 | $20.27 | $20.27 | 1,393,800 |
| 2016-04-27 | $20.84 | $20.84 | 1,260,500 |
| 2016-04-26 | $20.82 | $20.82 | 1,283,900 |
| 2016-04-25 | $20.31 | $20.31 | 972,100 |
| 2016-04-22 | $20.49 | $20.49 | 609,100 |
| 2016-04-21 | $20.34 | $20.34 | 474,100 |
| 2016-04-20 | $20.26 | $20.26 | 496,000 |
| 2016-04-19 | $20.36 | $20.36 | 684,100 |
| 2016-04-18 | $20.20 | $20.20 | 483,200 |
| 2016-04-15 | $20.23 | $20.23 | 547,400 |
| 2016-04-14 | $20.60 | $20.60 | 401,000 |
| 2016-04-13 | $20.55 | $20.55 | 490,000 |
| 2016-04-12 | $19.65 | $19.65 | 667,000 |
| 2016-04-11 | $19.38 | $19.38 | 825,400 |
| 2016-04-08 | $19.25 | $19.25 | 425,000 |
| 2016-04-07 | $19.17 | $19.17 | 684,600 |
| 2016-04-06 | $19.38 | $19.38 | 407,800 |
| 2016-04-05 | $19.27 | $19.27 | 651,800 |
| 2016-04-04 | $19.28 | $19.28 | 490,200 |
| 2016-04-01 | $19.61 | $19.61 | 514,400 |
| 2016-03-31 | $19.39 | $19.39 | 636,600 |
| 2016-03-30 | $19.39 | $19.39 | 513,200 |
| 2016-03-29 | $19.41 | $19.41 | 547,100 |
| 2016-03-28 | $18.72 | $18.72 | 601,500 |
| 2016-03-24 | $18.57 | $18.57 | 659,200 |
| 2016-03-23 | $17.82 | $17.82 | 535,900 |
| 2016-03-22 | $18.81 | $18.81 | 643,300 |
| 2016-03-21 | $18.76 | $18.76 | 865,300 |
| 2016-03-18 | $19.19 | $19.19 | 1,615,000 |
| 2016-03-17 | $18.31 | $18.31 | 1,010,500 |
| 2016-03-16 | $18.81 | $18.81 | 861,700 |
| 2016-03-15 | $18.64 | $18.64 | 820,600 |
| 2016-03-14 | $19.42 | $19.42 | 1,217,300 |
| 2016-03-11 | $18.56 | $18.56 | 794,700 |
| 2016-03-10 | $18.14 | $18.14 | 1,067,000 |
| 2016-03-09 | $18.75 | $18.75 | 1,432,900 |
| 2016-03-08 | $19.30 | $19.30 | 1,232,200 |
| 2016-03-07 | $20.11 | $20.11 | 659,800 |
| 2016-03-04 | $19.62 | $19.62 | 826,600 |
| 2016-03-03 | $19.52 | $19.52 | 1,255,500 |
| 2016-03-02 | $18.36 | $18.36 | 1,269,900 |
| 2016-03-01 | $18.00 | $18.00 | 1,032,400 |
| 2016-02-29 | $17.90 | $17.90 | 1,145,600 |
| 2016-02-26 | $17.51 | $17.51 | 580,300 |
| 2016-02-25 | $17.33 | $17.33 | 890,400 |
| 2016-02-24 | $17.34 | $17.34 | 1,342,200 |
| 2016-02-23 | $17.17 | $17.17 | 878,900 |
| 2016-02-22 | $16.98 | $16.98 | 849,700 |
| 2016-02-19 | $16.57 | $16.57 | 1,108,100 |
| 2016-02-18 | $16.09 | $16.09 | 1,676,100 |
| 2016-02-17 | $15.92 | $15.92 | 2,184,500 |
| 2016-02-16 | $15.83 | $15.83 | 2,352,500 |
| 2016-02-12 | $15.58 | $15.58 | 9,648,600 |
| 2016-02-11 | $20.51 | $20.51 | 1,262,900 |
| 2016-02-10 | $20.32 | $20.32 | 454,300 |
| 2016-02-09 | $20.36 | $20.36 | 757,300 |
| 2016-02-08 | $20.61 | $20.61 | 757,800 |
| 2016-02-05 | $20.52 | $20.52 | 996,900 |
| 2016-02-04 | $21.05 | $21.05 | 808,100 |
| 2016-02-03 | $20.88 | $20.88 | 888,300 |
| 2016-02-02 | $21.21 | $21.21 | 836,100 |
| 2016-02-01 | $21.20 | $21.20 | 845,600 |
| 2016-01-29 | $21.06 | $21.06 | 1,489,100 |
| 2016-01-28 | $18.81 | $18.81 | 631,200 |
| 2016-01-27 | $18.96 | $18.96 | 680,500 |
| 2016-01-26 | $19.45 | $19.45 | 708,700 |
| 2016-01-25 | $18.96 | $18.96 | 574,000 |
| 2016-01-22 | $19.47 | $19.47 | 751,700 |
| 2016-01-21 | $19.11 | $19.11 | 718,700 |
| 2016-01-20 | $18.72 | $18.72 | 1,055,300 |
| 2016-01-19 | $18.57 | $18.57 | 1,626,800 |
| 2016-01-15 | $19.86 | $19.86 | 1,109,100 |
| 2016-01-14 | $19.92 | $19.92 | 679,400 |
| 2016-01-13 | $19.85 | $19.85 | 485,100 |
| 2016-01-12 | $20.76 | $20.76 | 647,600 |
| 2016-01-11 | $20.38 | $20.38 | 716,300 |
| 2016-01-08 | $20.05 | $20.05 | 820,800 |
| 2016-01-07 | $21.12 | $21.12 | 811,100 |
| 2016-01-06 | $20.90 | $20.90 | 674,900 |
| 2016-01-05 | $21.24 | $21.24 | 601,900 |
| 2016-01-04 | $21.03 | $21.03 | 637,500 |