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
- 1973-02-21 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2016-12-30 | $22.10 | $55.31 | 72,605,900 | — | — |
| 2016-12-29 | $22.00 | $55.06 | 79,188,400 | — | — |
| 2016-12-28 | $22.33 | $55.88 | 52,652,900 | — | — |
| 2016-12-27 | $22.61 | $56.58 | 39,988,600 | — | — |
| 2016-12-23 | $22.60 | $56.56 | 38,187,800 | — | — |
| 2016-12-22 | $22.54 | $56.41 | 67,123,500 | — | — |
| 2016-12-21 | $22.63 | $56.63 | 61,079,100 | — | — |
| 2016-12-20 | $22.71 | $56.83 | 83,879,500 | — | — |
| 2016-12-19 | $22.48 | $56.26 | 97,508,900 | — | — |
| 2016-12-16 | $22.66 | $56.71 | 147,497,700 | — | — |
| 2016-12-15 | $23.16 | $57.96 | 162,025,800 | — | — |
| 2016-12-14 | $22.67 | $56.73 | 225,340,900 | — | — |
| 2016-12-13 | $22.61 | $56.58 | 118,204,100 | — | — |
| 2016-12-12 | $22.61 | $56.58 | 136,986,000 | — | — |
| 2016-12-09 | $23.09 | $57.78 | 130,590,400 | — | — |
| 2016-12-08 | $22.95 | $57.43 | 182,693,900 | — | — |
| 2016-12-07 | $22.57 | $56.48 | 168,005,200 | — | — |
| 2016-12-06 | $22.16 | $55.46 | 120,789,200 | — | — |
| 2016-12-05 | $21.84 | $54.66 | 130,377,300 | — | — |
| 2016-12-02 | $21.23 | $53.13 | 128,468,700 | — | — |
| 2016-12-01 | $21.50 | $53.80 | 199,233,900 | — | — |
| 2016-11-30 | $21.12 | $52.85 | 191,699,600 | — | — |
| 2016-11-29 | $20.29 | $50.59 | 114,216,800 | — | — |
| 2016-11-28 | $20.30 | $50.61 | 108,651,200 | — | — |
| 2016-11-25 | $20.86 | $52.01 | 62,610,400 | — | — |
| 2016-11-23 | $20.56 | $51.26 | 110,801,300 | — | — |
| 2016-11-22 | $20.30 | $50.61 | 104,771,800 | — | — |
| 2016-11-21 | $20.33 | $50.69 | 117,479,100 | — | — |
| 2016-11-18 | $20.00 | $49.87 | 120,620,200 | — | — |
| 2016-11-17 | $20.08 | $50.07 | 167,979,200 | — | — |
| 2016-11-16 | $19.75 | $49.24 | 126,734,500 | — | — |
| 2016-11-15 | $20.16 | $50.26 | 190,293,100 | — | — |
| 2016-11-14 | $20.08 | $50.07 | 320,959,900 | — | — |
| 2016-11-11 | $19.02 | $47.42 | 212,952,500 | — | — |
| 2016-11-10 | $18.76 | $46.77 | 304,986,400 | — | — |
| 2016-11-09 | $17.97 | $44.80 | 319,516,900 | — | — |
| 2016-11-08 | $17.00 | $42.39 | 95,842,800 | — | — |
| 2016-11-07 | $17.01 | $42.41 | 91,581,900 | — | — |
| 2016-11-04 | $16.55 | $41.26 | 82,437,400 | — | — |
| 2016-11-03 | $16.48 | $41.09 | 69,690,400 | — | — |
| 2016-11-02 | $16.48 | $41.09 | 119,202,000 | — | — |
| 2016-11-01 | $16.61 | $41.41 | 88,587,100 | — | — |
| 2016-10-31 | $16.50 | $41.14 | 70,387,600 | — | — |
| 2016-10-28 | $16.68 | $41.59 | 115,123,600 | — | — |
| 2016-10-27 | $16.91 | $42.16 | 97,937,300 | — | — |
| 2016-10-26 | $16.87 | $42.06 | 58,730,400 | — | — |
| 2016-10-25 | $16.72 | $41.69 | 49,350,300 | — | — |
| 2016-10-24 | $16.77 | $41.81 | 68,244,800 | — | — |
| 2016-10-21 | $16.67 | $41.56 | 77,954,900 | — | — |
| 2016-10-20 | $16.56 | $41.29 | 88,081,200 | — | — |
| 2016-10-19 | $16.47 | $41.06 | 97,969,000 | — | — |
| 2016-10-18 | $16.26 | $40.54 | 71,433,100 | — | — |
| 2016-10-17 | $16.05 | $40.02 | 101,795,500 | — | — |
| 2016-10-14 | $16.00 | $39.89 | 108,865,700 | — | — |
| 2016-10-13 | $15.83 | $39.47 | 78,637,000 | — | — |
| 2016-10-12 | $16.03 | $39.97 | 67,165,800 | — | — |
| 2016-10-11 | $16.11 | $40.17 | 77,374,000 | — | — |
| 2016-10-10 | $16.30 | $40.64 | 64,158,500 | — | — |
| 2016-10-07 | $16.13 | $40.22 | 99,605,400 | — | — |
| 2016-10-06 | $16.22 | $40.44 | 75,886,700 | — | — |
| 2016-10-05 | $16.11 | $40.17 | 86,056,900 | — | — |
| 2016-10-04 | $15.80 | $39.39 | 98,501,500 | — | — |
| 2016-10-03 | $15.63 | $38.97 | 69,873,100 | — | — |
| 2016-09-30 | $15.65 | $39.02 | 119,428,700 | — | — |
| 2016-09-29 | $15.16 | $37.80 | 78,997,700 | — | — |
| 2016-09-28 | $15.38 | $38.35 | 66,076,400 | — | — |
| 2016-09-27 | $15.29 | $38.12 | 81,992,600 | — | — |
| 2016-09-26 | $15.09 | $37.62 | 94,972,100 | — | — |
| 2016-09-23 | $15.52 | $38.70 | 51,604,400 | — | — |
| 2016-09-22 | $15.60 | $38.90 | 75,611,300 | — | — |
| 2016-09-21 | $15.65 | $39.02 | 95,464,600 | — | — |
| 2016-09-20 | $15.60 | $38.90 | 68,210,400 | — | — |
| 2016-09-19 | $15.59 | $38.87 | 66,186,400 | — | — |
| 2016-09-16 | $15.49 | $38.62 | 90,926,200 | — | — |
| 2016-09-15 | $15.67 | $39.07 | 67,322,600 | — | — |
| 2016-09-14 | $15.63 | $38.97 | 75,528,100 | — | — |
| 2016-09-13 | $15.72 | $39.19 | 89,317,600 | — | — |
| 2016-09-12 | $15.90 | $39.64 | 109,724,000 | — | — |
| 2016-09-09 | $15.74 | $39.24 | 135,182,500 | — | — |
| 2016-09-08 | $15.86 | $39.54 | 69,292,700 | — | — |
| 2016-09-07 | $15.70 | $39.14 | 63,310,300 | — | — |
| 2016-09-06 | $15.78 | $39.34 | 96,542,200 | — | — |
| 2016-09-02 | $16.00 | $39.89 | 100,997,300 | — | — |
| 2016-09-01 | $15.98 | $39.84 | 128,812,600 | — | — |
| 2016-08-31 | $16.14 | $40.24 | 127,664,300 | — | — |
| 2016-08-30 | $16.19 | $40.18 | 121,280,600 | — | — |
| 2016-08-29 | $15.84 | $39.31 | 120,144,900 | — | — |
| 2016-08-26 | $15.79 | $39.19 | 126,886,300 | — | — |
| 2016-08-25 | $15.53 | $38.54 | 67,714,400 | — | — |
| 2016-08-24 | $15.40 | $38.22 | 65,484,900 | — | — |
| 2016-08-23 | $15.35 | $38.09 | 67,817,900 | — | — |
| 2016-08-22 | $15.18 | $37.67 | 60,877,100 | — | — |
| 2016-08-19 | $15.22 | $37.77 | 59,834,800 | — | — |
| 2016-08-18 | $15.16 | $37.62 | 62,804,300 | — | — |
| 2016-08-17 | $15.15 | $37.60 | 93,407,300 | — | — |
| 2016-08-16 | $15.17 | $37.65 | 80,307,500 | — | — |
| 2016-08-15 | $15.02 | $37.28 | 48,592,100 | — | — |
| 2016-08-12 | $14.91 | $37.00 | 63,031,300 | — | — |
| 2016-08-11 | $14.88 | $36.93 | 68,945,400 | — | — |
| 2016-08-10 | $14.81 | $36.75 | 79,080,700 | — | — |
| 2016-08-09 | $15.19 | $37.70 | 49,973,300 | — | — |
| 2016-08-08 | $15.13 | $37.55 | 71,960,300 | — | — |
| 2016-08-05 | $15.05 | $37.35 | 120,947,800 | — | — |
| 2016-08-04 | $14.48 | $35.94 | 46,176,600 | — | — |
| 2016-08-03 | $14.48 | $35.94 | 65,305,400 | — | — |
| 2016-08-02 | $14.13 | $35.07 | 83,776,300 | — | — |
| 2016-08-01 | $14.33 | $35.56 | 61,460,900 | — | — |
| 2016-07-29 | $14.49 | $35.96 | 63,276,500 | — | — |
| 2016-07-28 | $14.68 | $36.43 | 72,049,500 | — | — |
| 2016-07-27 | $14.63 | $36.31 | 100,986,000 | — | — |
| 2016-07-26 | $14.53 | $36.06 | 60,205,600 | — | — |
| 2016-07-25 | $14.37 | $35.66 | 46,420,800 | — | — |
| 2016-07-22 | $14.38 | $35.69 | 46,604,800 | — | — |
| 2016-07-21 | $14.27 | $35.41 | 65,376,300 | — | — |
| 2016-07-20 | $14.40 | $35.74 | 79,277,900 | — | — |
| 2016-07-19 | $14.26 | $35.39 | 96,940,100 | — | — |
| 2016-07-18 | $14.11 | $35.02 | 187,187,100 | — | — |
| 2016-07-15 | $13.66 | $33.90 | 78,652,500 | — | — |
| 2016-07-14 | $13.65 | $33.88 | 97,852,100 | — | — |
| 2016-07-13 | $13.44 | $33.35 | 74,595,600 | — | — |
| 2016-07-12 | $13.54 | $33.60 | 89,070,600 | — | — |
| 2016-07-11 | $13.21 | $32.78 | 67,267,300 | — | — |
| 2016-07-08 | $13.17 | $32.68 | 92,698,900 | — | — |
| 2016-07-07 | $13.01 | $32.29 | 101,100,300 | — | — |
| 2016-07-06 | $12.86 | $31.92 | 94,983,300 | — | — |
| 2016-07-05 | $12.74 | $31.62 | 98,246,500 | — | — |
| 2016-07-01 | $13.10 | $32.51 | 88,888,100 | — | — |
| 2016-06-30 | $13.27 | $32.93 | 125,773,900 | — | — |
| 2016-06-29 | $13.19 | $32.73 | 118,484,000 | — | — |
| 2016-06-28 | $12.70 | $31.52 | 150,136,300 | — | — |
| 2016-06-27 | $12.18 | $30.23 | 250,847,700 | — | — |
| 2016-06-24 | $13.00 | $32.26 | 231,499,200 | — | — |
| 2016-06-23 | $14.04 | $34.84 | 82,494,600 | — | — |
| 2016-06-22 | $13.61 | $33.78 | 77,980,500 | — | — |
| 2016-06-21 | $13.62 | $33.80 | 73,810,800 | — | — |
| 2016-06-20 | $13.54 | $33.60 | 89,874,000 | — | — |
| 2016-06-17 | $13.40 | $33.26 | 89,022,300 | — | — |
| 2016-06-16 | $13.31 | $33.03 | 90,152,000 | — | — |
| 2016-06-15 | $13.34 | $33.11 | 100,659,100 | — | — |
| 2016-06-14 | $13.26 | $32.91 | 85,377,800 | — | — |
| 2016-06-13 | $13.60 | $33.75 | 71,925,000 | — | — |
| 2016-06-10 | $13.83 | $34.32 | 90,725,700 | — | — |
| 2016-06-09 | $14.19 | $35.22 | 74,814,900 | — | — |
| 2016-06-08 | $14.43 | $35.81 | 58,292,900 | — | — |
| 2016-06-07 | $14.35 | $35.61 | 67,447,100 | — | — |
| 2016-06-06 | $14.52 | $36.03 | 80,949,300 | — | — |
| 2016-06-03 | $14.42 | $35.79 | 148,600,900 | — | — |
| 2016-06-02 | $14.94 | $37.08 | 64,327,300 | — | — |
| 2016-06-01 | $14.86 | $36.88 | 62,612,100 | — | — |
| 2016-05-31 | $14.79 | $36.58 | 85,635,900 | — | — |
| 2016-05-27 | $14.88 | $36.80 | 62,411,300 | — | — |
| 2016-05-26 | $14.70 | $36.36 | 65,356,600 | — | — |
| 2016-05-25 | $14.92 | $36.90 | 123,498,700 | — | — |
| 2016-05-24 | $14.68 | $36.31 | 96,183,700 | — | — |
| 2016-05-23 | $14.47 | $35.79 | 66,303,200 | — | — |
| 2016-05-20 | $14.52 | $35.91 | 81,214,000 | — | — |
| 2016-05-19 | $14.53 | $35.94 | 106,156,900 | — | — |
| 2016-05-18 | $14.69 | $36.33 | 150,748,500 | — | — |
| 2016-05-17 | $14.01 | $34.65 | 76,273,800 | — | — |
| 2016-05-16 | $13.93 | $34.45 | 57,848,600 | — | — |
| 2016-05-13 | $13.88 | $34.33 | 86,193,900 | — | — |
| 2016-05-12 | $14.14 | $34.97 | 72,567,100 | — | — |
| 2016-05-11 | $14.20 | $35.12 | 68,088,900 | — | — |
| 2016-05-10 | $14.30 | $35.37 | 59,870,500 | — | — |
| 2016-05-09 | $13.99 | $34.60 | 55,399,600 | — | — |
| 2016-05-06 | $14.11 | $34.90 | 76,595,100 | — | — |
| 2016-05-05 | $14.05 | $34.75 | 73,145,900 | — | — |
| 2016-05-04 | $14.13 | $34.95 | 99,269,700 | — | — |
| 2016-05-03 | $14.36 | $35.52 | 110,549,000 | — | — |
| 2016-05-02 | $14.77 | $36.53 | 68,882,800 | — | — |
| 2016-04-29 | $14.56 | $36.01 | 122,128,100 | — | — |
| 2016-04-28 | $14.79 | $36.58 | 78,639,300 | — | — |
| 2016-04-27 | $15.02 | $37.15 | 115,789,000 | — | — |
| 2016-04-26 | $15.09 | $37.32 | 84,812,400 | — | — |
| 2016-04-25 | $14.96 | $37.00 | 70,489,500 | — | — |
| 2016-04-22 | $15.11 | $37.37 | 83,456,600 | — | — |
| 2016-04-21 | $14.90 | $36.85 | 121,589,000 | — | — |
| 2016-04-20 | $14.93 | $36.93 | 115,628,700 | — | — |
| 2016-04-19 | $14.45 | $35.74 | 107,153,600 | — | — |
| 2016-04-18 | $14.17 | $35.05 | 81,998,200 | — | — |
| 2016-04-15 | $14.00 | $34.63 | 87,958,700 | — | — |
| 2016-04-14 | $14.14 | $34.97 | 179,383,300 | — | — |
| 2016-04-13 | $13.79 | $34.11 | 138,647,200 | — | — |
| 2016-04-12 | $13.27 | $32.82 | 100,791,600 | — | — |
| 2016-04-11 | $12.97 | $32.08 | 79,411,500 | — | — |
| 2016-04-08 | $12.88 | $31.86 | 76,548,100 | — | — |
| 2016-04-07 | $12.85 | $31.78 | 105,704,500 | — | — |
| 2016-04-06 | $13.27 | $32.82 | 62,558,500 | — | — |
| 2016-04-05 | $13.19 | $32.62 | 78,445,900 | — | — |
| 2016-04-04 | $13.51 | $33.41 | 59,709,600 | — | — |
| 2016-04-01 | $13.56 | $33.54 | 73,130,900 | — | — |
| 2016-03-31 | $13.52 | $33.44 | 79,592,100 | — | — |
| 2016-03-30 | $13.48 | $33.34 | 85,897,000 | — | — |
| 2016-03-29 | $13.42 | $33.19 | 101,606,800 | — | — |
| 2016-03-28 | $13.62 | $33.69 | 54,498,500 | — | — |
| 2016-03-24 | $13.68 | $33.84 | 94,836,500 | — | — |
| 2016-03-23 | $13.62 | $33.69 | 95,789,700 | — | — |
| 2016-03-22 | $13.76 | $34.03 | 83,252,100 | — | — |
| 2016-03-21 | $13.84 | $34.23 | 104,695,700 | — | — |
| 2016-03-18 | $13.79 | $34.11 | 146,616,200 | — | — |
| 2016-03-17 | $13.40 | $33.14 | 122,212,300 | — | — |
| 2016-03-16 | $13.31 | $32.92 | 149,645,400 | — | — |
| 2016-03-15 | $13.57 | $33.56 | 80,404,000 | — | — |
| 2016-03-14 | $13.64 | $33.74 | 87,746,800 | — | — |
| 2016-03-11 | $13.79 | $34.11 | 120,400,600 | — | — |
| 2016-03-10 | $13.27 | $32.82 | 123,016,200 | — | — |
| 2016-03-09 | $13.14 | $32.50 | 92,253,800 | — | — |
| 2016-03-08 | $13.06 | $32.30 | 125,894,800 | — | — |
| 2016-03-07 | $13.53 | $33.46 | 97,650,300 | — | — |
| 2016-03-04 | $13.54 | $33.49 | 171,410,900 | — | — |
| 2016-03-03 | $13.50 | $33.39 | 105,082,700 | — | — |
| 2016-03-02 | $13.41 | $33.17 | 139,622,500 | — | — |
| 2016-03-01 | $13.19 | $32.50 | 153,558,200 | — | — |
| 2016-02-29 | $12.52 | $30.85 | 123,661,100 | — | — |
| 2016-02-26 | $12.70 | $31.29 | 160,314,400 | — | — |
| 2016-02-25 | $12.32 | $30.36 | 103,054,600 | — | — |
| 2016-02-24 | $12.13 | $29.89 | 159,552,800 | — | — |
| 2016-02-23 | $12.16 | $29.96 | 104,498,700 | — | — |
| 2016-02-22 | $12.54 | $30.90 | 88,865,500 | — | — |
| 2016-02-19 | $12.13 | $29.89 | 121,045,600 | — | — |
| 2016-02-18 | $12.24 | $30.16 | 161,539,400 | — | — |
| 2016-02-17 | $12.56 | $30.95 | 221,859,400 | — | — |
| 2016-02-16 | $12.25 | $30.18 | 194,306,700 | — | — |
| 2016-02-12 | $11.95 | $29.44 | 245,388,400 | — | — |
| 2016-02-11 | $11.16 | $27.50 | 375,088,700 | — | — |
| 2016-02-10 | $11.98 | $29.52 | 227,530,000 | — | — |
| 2016-02-09 | $12.20 | $30.06 | 247,349,000 | — | — |
| 2016-02-08 | $12.27 | $30.23 | 221,363,600 | — | — |
| 2016-02-05 | $12.95 | $31.91 | 125,842,800 | — | — |
| 2016-02-04 | $13.25 | $32.65 | 179,394,400 | — | — |
| 2016-02-03 | $13.03 | $32.11 | 257,664,600 | — | — |
| 2016-02-02 | $13.23 | $32.60 | 147,101,200 | — | — |
| 2016-02-01 | $13.96 | $34.40 | 105,739,400 | — | — |
| 2016-01-29 | $14.14 | $34.84 | 159,984,100 | — | — |
| 2016-01-28 | $13.53 | $33.34 | 110,996,200 | — | — |
| 2016-01-27 | $13.36 | $32.92 | 124,095,800 | — | — |
| 2016-01-26 | $13.31 | $32.80 | 124,246,900 | — | — |
| 2016-01-25 | $12.96 | $31.93 | 186,419,100 | — | — |
| 2016-01-22 | $13.56 | $33.41 | 169,999,800 | — | — |
| 2016-01-21 | $13.36 | $32.92 | 188,976,000 | — | — |
| 2016-01-20 | $13.69 | $33.73 | 250,537,600 | — | — |
| 2016-01-19 | $14.24 | $35.09 | 185,727,400 | — | — |
| 2016-01-15 | $14.46 | $35.63 | 172,296,100 | — | — |
| 2016-01-14 | $14.99 | $36.93 | 125,920,000 | — | — |
| 2016-01-13 | $14.90 | $36.71 | 119,413,000 | — | — |
| 2016-01-12 | $15.31 | $37.72 | 100,023,500 | — | — |
| 2016-01-11 | $15.31 | $37.72 | 104,611,700 | — | — |
| 2016-01-08 | $15.20 | $37.45 | 124,782,400 | — | — |
| 2016-01-07 | $15.50 | $38.19 | 116,255,900 | — | — |
| 2016-01-06 | $16.08 | $39.62 | 102,760,800 | — | — |
| 2016-01-05 | $16.43 | $40.48 | 66,670,000 | — | — |
| 2016-01-04 | $16.43 | $40.48 | 114,888,000 | — | — |