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
- 1980-03-17 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 | $31.92 | $103.13 | 2,123,062 | — | — |
| 2016-12-29 | $32.36 | $104.55 | 2,942,961 | — | — |
| 2016-12-28 | $32.31 | $104.40 | 2,950,808 | — | — |
| 2016-12-27 | $31.79 | $102.73 | 1,427,033 | — | — |
| 2016-12-23 | $31.59 | $102.07 | 1,661,434 | — | — |
| 2016-12-22 | $31.79 | $102.73 | 2,742,751 | — | — |
| 2016-12-21 | $32.28 | $104.32 | 1,789,901 | — | — |
| 2016-12-20 | $32.59 | $105.30 | 2,744,769 | — | — |
| 2016-12-19 | $32.03 | $103.51 | 2,914,600 | — | — |
| 2016-12-16 | $32.47 | $104.92 | 4,009,481 | — | — |
| 2016-12-15 | $33.03 | $106.74 | 3,781,245 | — | — |
| 2016-12-14 | $33.51 | $108.29 | 3,514,223 | — | — |
| 2016-12-13 | $34.59 | $111.75 | 4,161,488 | — | — |
| 2016-12-12 | $35.30 | $114.06 | 4,170,120 | — | — |
| 2016-12-09 | $34.33 | $110.92 | 2,308,924 | — | — |
| 2016-12-08 | $34.70 | $112.13 | 3,496,063 | — | — |
| 2016-12-07 | $34.72 | $112.19 | 3,412,772 | — | — |
| 2016-12-06 | $34.20 | $110.51 | 3,946,256 | — | — |
| 2016-12-05 | $34.56 | $111.67 | 3,864,535 | — | — |
| 2016-12-02 | $33.92 | $109.59 | 2,491,647 | — | — |
| 2016-12-01 | $33.72 | $108.96 | 3,286,884 | — | — |
| 2016-11-30 | $33.49 | $108.21 | 4,705,734 | — | — |
| 2016-11-29 | $33.38 | $107.86 | 2,972,332 | — | — |
| 2016-11-28 | $34.20 | $110.51 | 2,469,003 | — | — |
| 2016-11-25 | $34.56 | $111.67 | 2,619,104 | — | — |
| 2016-11-23 | $34.55 | $111.64 | 2,935,563 | — | — |
| 2016-11-22 | $34.17 | $110.43 | 5,329,010 | — | — |
| 2016-11-21 | $32.51 | $105.04 | 3,455,819 | — | — |
| 2016-11-18 | $31.65 | $102.27 | 2,377,865 | — | — |
| 2016-11-17 | $32.04 | $103.54 | 3,606,818 | — | — |
| 2016-11-16 | $31.82 | $102.82 | 3,286,996 | — | — |
| 2016-11-15 | $32.64 | $105.47 | 5,361,183 | — | — |
| 2016-11-14 | $33.67 | $108.78 | 4,835,097 | — | — |
| 2016-11-11 | $33.45 | $108.09 | 4,700,353 | — | — |
| 2016-11-10 | $34.01 | $109.91 | 9,222,019 | — | — |
| 2016-11-09 | $33.77 | $109.13 | 12,486,483 | — | — |
| 2016-11-08 | $32.75 | $105.82 | 5,913,163 | — | — |
| 2016-11-07 | $31.72 | $102.50 | 4,117,209 | — | — |
| 2016-11-04 | $30.31 | $97.95 | 2,682,217 | — | — |
| 2016-11-03 | $30.67 | $99.10 | 3,745,597 | — | — |
| 2016-11-02 | $30.56 | $98.75 | 3,926,639 | — | — |
| 2016-11-01 | $31.10 | $100.48 | 3,527,114 | — | — |
| 2016-10-31 | $31.24 | $100.94 | 2,566,642 | — | — |
| 2016-10-28 | $31.11 | $100.51 | 3,326,231 | — | — |
| 2016-10-27 | $30.91 | $99.88 | 3,883,592 | — | — |
| 2016-10-26 | $31.45 | $101.61 | 4,538,705 | — | — |
| 2016-10-25 | $31.86 | $102.93 | 3,619,821 | — | — |
| 2016-10-24 | $31.20 | $100.80 | 2,229,221 | — | — |
| 2016-10-21 | $31.19 | $100.77 | 3,346,970 | — | — |
| 2016-10-20 | $31.24 | $100.94 | 3,941,548 | — | — |
| 2016-10-19 | $31.18 | $100.74 | 4,371,676 | — | — |
| 2016-10-18 | $30.77 | $99.42 | 5,700,733 | — | — |
| 2016-10-17 | $30.22 | $97.66 | 3,226,126 | — | — |
| 2016-10-14 | $30.32 | $97.98 | 2,961,458 | — | — |
| 2016-10-13 | $30.37 | $98.15 | 3,485,189 | — | — |
| 2016-10-12 | $31.23 | $100.92 | 3,824,740 | — | — |
| 2016-10-11 | $31.20 | $100.83 | 3,142,051 | — | — |
| 2016-10-10 | $32.03 | $103.51 | 2,346,477 | — | — |
| 2016-10-07 | $31.54 | $101.92 | 4,011,723 | — | — |
| 2016-10-06 | $31.28 | $101.09 | 1,555,388 | — | — |
| 2016-10-05 | $31.49 | $101.75 | 2,058,268 | — | — |
| 2016-10-04 | $30.91 | $99.88 | 4,359,681 | — | — |
| 2016-10-03 | $31.09 | $100.45 | 2,659,909 | — | — |
| 2016-09-30 | $30.91 | $99.88 | 3,237,224 | — | — |
| 2016-09-29 | $30.69 | $99.16 | 5,043,491 | — | — |
| 2016-09-28 | $30.42 | $98.29 | 4,699,008 | — | — |
| 2016-09-27 | $29.10 | $94.03 | 4,862,338 | — | — |
| 2016-09-26 | $29.11 | $94.06 | 3,539,670 | — | — |
| 2016-09-23 | $29.03 | $93.80 | 3,835,165 | — | — |
| 2016-09-22 | $28.96 | $93.57 | 5,114,002 | — | — |
| 2016-09-21 | $28.71 | $92.76 | 3,515,344 | — | — |
| 2016-09-20 | $27.72 | $89.56 | 3,297,758 | — | — |
| 2016-09-19 | $27.20 | $87.89 | 3,092,951 | — | — |
| 2016-09-16 | $26.74 | $86.39 | 3,035,780 | — | — |
| 2016-09-15 | $27.28 | $88.15 | 3,271,975 | — | — |
| 2016-09-14 | $26.74 | $86.42 | 4,542,180 | — | — |
| 2016-09-13 | $26.20 | $84.66 | 4,528,055 | — | — |
| 2016-09-12 | $27.67 | $89.41 | 5,226,550 | — | — |
| 2016-09-09 | $27.42 | $88.61 | 4,744,969 | — | — |
| 2016-09-08 | $27.86 | $90.02 | 2,453,084 | — | — |
| 2016-09-07 | $27.69 | $89.47 | 2,741,181 | — | — |
| 2016-09-06 | $28.19 | $91.09 | 3,848,954 | — | — |
| 2016-09-02 | $27.31 | $88.26 | 4,303,519 | — | — |
| 2016-09-01 | $26.97 | $87.14 | 4,843,168 | — | — |
| 2016-08-31 | $26.76 | $86.47 | 4,543,637 | — | — |
| 2016-08-30 | $28.09 | $89.96 | 5,102,456 | — | — |
| 2016-08-29 | $28.73 | $92.02 | 3,913,523 | — | — |
| 2016-08-26 | $28.63 | $91.68 | 7,287,957 | — | — |
| 2016-08-25 | $28.86 | $92.42 | 3,274,105 | — | — |
| 2016-08-24 | $28.53 | $91.36 | 2,768,085 | — | — |
| 2016-08-23 | $29.16 | $93.39 | 4,391,518 | — | — |
| 2016-08-22 | $28.23 | $90.42 | 2,817,409 | — | — |
| 2016-08-19 | $28.49 | $91.25 | 5,413,982 | — | — |
| 2016-08-18 | $29.00 | $92.88 | 2,944,643 | — | — |
| 2016-08-17 | $28.47 | $91.16 | 4,024,278 | — | — |
| 2016-08-16 | $28.10 | $89.99 | 3,548,077 | — | — |
| 2016-08-15 | $27.83 | $89.13 | 2,685,356 | — | — |
| 2016-08-12 | $27.63 | $88.48 | 3,065,375 | — | — |
| 2016-08-11 | $28.14 | $90.13 | 2,992,173 | — | — |
| 2016-08-10 | $27.56 | $88.28 | 2,982,533 | — | — |
| 2016-08-09 | $27.87 | $89.25 | 2,823,687 | — | — |
| 2016-08-08 | $28.08 | $89.93 | 3,054,389 | — | — |
| 2016-08-05 | $27.67 | $88.62 | 5,088,443 | — | — |
| 2016-08-04 | $26.97 | $86.36 | 5,522,494 | — | — |
| 2016-08-03 | $26.65 | $85.36 | 4,246,012 | — | — |
| 2016-08-02 | $26.06 | $83.45 | 2,990,828 | — | — |
| 2016-08-01 | $26.07 | $83.51 | 3,423,310 | — | — |
| 2016-07-29 | $26.49 | $84.82 | 4,332,329 | — | — |
| 2016-07-28 | $26.37 | $84.45 | 2,812,477 | — | — |
| 2016-07-27 | $26.54 | $84.99 | 4,109,810 | — | — |
| 2016-07-26 | $26.28 | $84.16 | 4,992,149 | — | — |
| 2016-07-25 | $25.22 | $80.76 | 2,558,346 | — | — |
| 2016-07-22 | $25.47 | $81.56 | 3,401,226 | — | — |
| 2016-07-21 | $25.84 | $82.76 | 5,407,592 | — | — |
| 2016-07-20 | $25.26 | $80.91 | 6,579,037 | — | — |
| 2016-07-19 | $25.62 | $82.05 | 6,567,042 | — | — |
| 2016-07-18 | $26.98 | $86.42 | 4,386,025 | — | — |
| 2016-07-15 | $27.21 | $87.13 | 3,420,059 | — | — |
| 2016-07-14 | $27.61 | $88.42 | 2,723,694 | — | — |
| 2016-07-13 | $27.57 | $88.31 | 6,210,676 | — | — |
| 2016-07-12 | $27.51 | $88.11 | 5,182,159 | — | — |
| 2016-07-11 | $26.63 | $85.28 | 4,635,447 | — | — |
| 2016-07-08 | $26.17 | $83.82 | 5,952,958 | — | — |
| 2016-07-07 | $24.78 | $79.36 | 6,773,306 | — | — |
| 2016-07-06 | $25.49 | $81.62 | 5,282,264 | — | — |
| 2016-07-05 | $24.81 | $79.45 | 7,362,168 | — | — |
| 2016-07-01 | $25.53 | $81.76 | 5,239,330 | — | — |
| 2016-06-30 | $25.48 | $81.59 | 8,265,806 | — | — |
| 2016-06-29 | $24.76 | $79.31 | 5,561,842 | — | — |
| 2016-06-28 | $24.38 | $78.08 | 6,499,894 | — | — |
| 2016-06-27 | $23.41 | $74.96 | 9,073,038 | — | — |
| 2016-06-24 | $24.29 | $77.79 | 13,690,885 | — | — |
| 2016-06-23 | $26.23 | $83.99 | 4,684,099 | — | — |
| 2016-06-22 | $25.02 | $80.13 | 6,336,677 | — | — |
| 2016-06-21 | $25.25 | $80.85 | 4,820,412 | — | — |
| 2016-06-20 | $25.31 | $81.05 | 6,241,840 | — | — |
| 2016-06-17 | $24.72 | $79.16 | 8,068,285 | — | — |
| 2016-06-16 | $23.97 | $76.76 | 6,041,742 | — | — |
| 2016-06-15 | $24.01 | $76.91 | 5,432,030 | — | — |
| 2016-06-14 | $23.38 | $74.88 | 7,531,999 | — | — |
| 2016-06-13 | $23.95 | $76.71 | 4,919,621 | — | — |
| 2016-06-10 | $23.84 | $76.36 | 7,086,514 | — | — |
| 2016-06-09 | $24.96 | $79.93 | 9,140,746 | — | — |
| 2016-06-08 | $26.45 | $84.71 | 5,451,871 | — | — |
| 2016-06-07 | $25.66 | $82.16 | 5,021,968 | — | — |
| 2016-06-06 | $26.03 | $83.36 | 6,284,774 | — | — |
| 2016-06-03 | $24.81 | $79.45 | 4,722,997 | — | — |
| 2016-06-02 | $23.87 | $76.45 | 2,512,834 | — | — |
| 2016-06-01 | $23.76 | $76.11 | 6,238,589 | — | — |
| 2016-05-31 | $24.06 | $77.05 | 4,948,767 | — | — |
| 2016-05-27 | $24.53 | $78.56 | 4,433,107 | — | — |
| 2016-05-26 | $24.95 | $79.91 | 6,045,329 | — | — |
| 2016-05-25 | $25.21 | $80.73 | 5,715,979 | — | — |
| 2016-05-24 | $24.17 | $77.42 | 4,405,194 | — | — |
| 2016-05-23 | $24.04 | $76.99 | 4,091,762 | — | — |
| 2016-05-20 | $23.94 | $76.68 | 4,152,296 | — | — |
| 2016-05-19 | $24.38 | $78.08 | 5,851,844 | — | — |
| 2016-05-18 | $24.39 | $78.11 | 6,199,130 | — | — |
| 2016-05-17 | $25.25 | $80.88 | 5,030,039 | — | — |
| 2016-05-16 | $24.50 | $78.48 | 4,284,350 | — | — |
| 2016-05-13 | $23.73 | $75.99 | 5,603,319 | — | — |
| 2016-05-12 | $23.84 | $76.33 | 4,981,724 | — | — |
| 2016-05-11 | $24.40 | $78.13 | 3,512,429 | — | — |
| 2016-05-10 | $24.24 | $77.62 | 4,189,401 | — | — |
| 2016-05-09 | $23.43 | $75.02 | 6,242,737 | — | — |
| 2016-05-06 | $24.92 | $79.79 | 4,141,535 | — | — |
| 2016-05-05 | $24.67 | $79.02 | 6,436,109 | — | — |
| 2016-05-04 | $24.65 | $78.93 | 7,737,478 | — | — |
| 2016-05-03 | $26.38 | $84.48 | 7,418,554 | — | — |
| 2016-05-02 | $27.81 | $89.05 | 4,482,767 | — | — |
| 2016-04-29 | $27.96 | $89.53 | 4,486,130 | — | — |
| 2016-04-28 | $27.73 | $88.82 | 4,157,901 | — | — |
| 2016-04-27 | $27.58 | $88.33 | 6,422,882 | — | — |
| 2016-04-26 | $27.70 | $88.70 | 4,135,369 | — | — |
| 2016-04-25 | $27.24 | $87.25 | 5,237,648 | — | — |
| 2016-04-22 | $28.39 | $90.90 | 5,528,996 | — | — |
| 2016-04-21 | $28.32 | $90.70 | 9,909,416 | — | — |
| 2016-04-20 | $29.02 | $92.93 | 8,068,061 | — | — |
| 2016-04-19 | $28.06 | $89.88 | 5,677,192 | — | — |
| 2016-04-18 | $26.67 | $85.42 | 5,057,840 | — | — |
| 2016-04-15 | $25.79 | $82.59 | 5,145,951 | — | — |
| 2016-04-14 | $25.68 | $82.25 | 5,728,198 | — | — |
| 2016-04-13 | $25.43 | $81.45 | 8,143,056 | — | — |
| 2016-04-12 | $23.83 | $76.31 | 4,747,771 | — | — |
| 2016-04-11 | $22.85 | $73.16 | 3,459,630 | — | — |
| 2016-04-08 | $22.10 | $70.76 | 5,424,967 | — | — |
| 2016-04-07 | $21.34 | $68.34 | 4,720,643 | — | — |
| 2016-04-06 | $21.69 | $69.45 | 6,011,923 | — | — |
| 2016-04-05 | $21.47 | $68.76 | 4,267,087 | — | — |
| 2016-04-04 | $22.01 | $70.48 | 3,650,312 | — | — |
| 2016-04-01 | $22.88 | $73.28 | 3,004,728 | — | — |
| 2016-03-31 | $23.10 | $73.99 | 2,586,820 | — | — |
| 2016-03-30 | $23.46 | $75.13 | 5,308,159 | — | — |
| 2016-03-29 | $22.95 | $73.51 | 4,641,501 | — | — |
| 2016-03-28 | $22.92 | $73.39 | 1,927,223 | — | — |
| 2016-03-24 | $22.87 | $73.25 | 4,254,307 | — | — |
| 2016-03-23 | $22.77 | $72.91 | 4,798,553 | — | — |
| 2016-03-22 | $23.83 | $76.31 | 3,722,505 | — | — |
| 2016-03-21 | $24.16 | $77.36 | 3,440,125 | — | — |
| 2016-03-18 | $24.46 | $78.33 | 4,997,418 | — | — |
| 2016-03-17 | $24.34 | $77.96 | 5,304,012 | — | — |
| 2016-03-16 | $23.19 | $74.28 | 5,573,836 | — | — |
| 2016-03-15 | $22.31 | $71.45 | 6,090,169 | — | — |
| 2016-03-14 | $23.95 | $76.71 | 4,697,438 | — | — |
| 2016-03-11 | $24.28 | $77.76 | 4,913,231 | — | — |
| 2016-03-10 | $23.68 | $75.82 | 6,491,823 | — | — |
| 2016-03-09 | $24.05 | $77.02 | 6,343,515 | — | — |
| 2016-03-08 | $23.74 | $75.11 | 8,785,165 | — | — |
| 2016-03-07 | $26.02 | $82.33 | 10,353,780 | — | — |
| 2016-03-04 | $24.69 | $78.13 | 10,633,470 | — | — |
| 2016-03-03 | $23.06 | $72.96 | 5,215,901 | — | — |
| 2016-03-02 | $22.66 | $71.69 | 8,031,180 | — | — |
| 2016-03-01 | $20.93 | $66.22 | 4,591,840 | — | — |
| 2016-02-29 | $20.17 | $63.82 | 3,557,494 | — | — |
| 2016-02-26 | $20.12 | $63.68 | 5,010,646 | — | — |
| 2016-02-25 | $20.37 | $64.44 | 5,975,378 | — | — |
| 2016-02-24 | $20.34 | $64.35 | 9,214,172 | — | — |
| 2016-02-23 | $21.49 | $67.99 | 9,282,665 | — | — |
| 2016-02-22 | $22.56 | $71.38 | 5,747,928 | — | — |
| 2016-02-19 | $21.39 | $67.68 | 2,717,752 | — | — |
| 2016-02-18 | $21.40 | $67.71 | 2,906,417 | — | — |
| 2016-02-17 | $21.52 | $68.08 | 6,093,756 | — | — |
| 2016-02-16 | $20.66 | $65.37 | 5,601,973 | — | — |
| 2016-02-12 | $20.27 | $64.13 | 4,215,521 | — | — |
| 2016-02-11 | $18.90 | $59.81 | 4,957,735 | — | — |
| 2016-02-10 | $19.31 | $61.11 | 5,920,113 | — | — |
| 2016-02-09 | $19.44 | $61.50 | 5,058,064 | — | — |
| 2016-02-08 | $20.26 | $64.10 | 4,103,869 | — | — |
| 2016-02-05 | $20.14 | $63.73 | 5,065,575 | — | — |
| 2016-02-04 | $20.42 | $64.61 | 6,811,532 | — | — |
| 2016-02-03 | $19.08 | $60.37 | 4,613,588 | — | — |
| 2016-02-02 | $18.14 | $57.38 | 4,266,750 | — | — |
| 2016-02-01 | $19.38 | $61.33 | 3,718,133 | — | — |
| 2016-01-29 | $19.55 | $61.84 | 4,289,843 | — | — |
| 2016-01-28 | $19.44 | $61.50 | 3,513,887 | — | — |
| 2016-01-27 | $19.05 | $60.26 | 6,163,146 | — | — |
| 2016-01-26 | $19.63 | $62.12 | 5,233,725 | — | — |
| 2016-01-25 | $18.51 | $58.57 | 4,161,488 | — | — |
| 2016-01-22 | $19.16 | $60.63 | 5,786,938 | — | — |
| 2016-01-21 | $18.73 | $59.27 | 10,862,266 | — | — |
| 2016-01-20 | $17.29 | $54.70 | 9,130,097 | — | — |
| 2016-01-19 | $17.90 | $56.65 | 4,609,552 | — | — |
| 2016-01-15 | $18.01 | $56.99 | 5,724,162 | — | — |
| 2016-01-14 | $19.34 | $61.19 | 6,854,130 | — | — |
| 2016-01-13 | $18.18 | $57.52 | 6,218,748 | — | — |
| 2016-01-12 | $18.41 | $58.26 | 7,175,633 | — | — |
| 2016-01-11 | $19.09 | $60.40 | 6,611,322 | — | — |
| 2016-01-08 | $19.59 | $61.98 | 8,347,639 | — | — |
| 2016-01-07 | $20.04 | $63.39 | 5,324,638 | — | — |
| 2016-01-06 | $21.20 | $67.06 | 5,569,801 | — | — |
| 2016-01-05 | $22.54 | $71.32 | 3,374,210 | — | — |
| 2016-01-04 | $22.73 | $71.92 | 5,651,522 | — | — |