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
- 1980-12-29 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 | $30.07 | $317.27 | 399,100 | — | — |
| 2016-12-29 | $30.22 | $318.85 | 665,100 | — | — |
| 2016-12-28 | $29.90 | $315.48 | 954,000 | — | — |
| 2016-12-27 | $30.74 | $317.80 | 923,500 | — | — |
| 2016-12-23 | $30.69 | $317.28 | 688,400 | — | — |
| 2016-12-22 | $30.63 | $316.66 | 591,800 | — | — |
| 2016-12-21 | $30.37 | $313.97 | 1,201,900 | — | — |
| 2016-12-20 | $30.40 | $314.28 | 937,400 | — | — |
| 2016-12-19 | $30.50 | $315.32 | 792,300 | — | — |
| 2016-12-16 | $30.18 | $312.01 | 1,066,900 | — | — |
| 2016-12-15 | $29.91 | $309.22 | 1,538,800 | — | — |
| 2016-12-14 | $30.37 | $313.97 | 681,100 | — | — |
| 2016-12-13 | $30.60 | $316.35 | 932,000 | — | — |
| 2016-12-12 | $30.97 | $320.18 | 668,200 | — | — |
| 2016-12-09 | $31.25 | $323.07 | 979,900 | — | — |
| 2016-12-08 | $31.05 | $321.00 | 697,200 | — | — |
| 2016-12-07 | $30.72 | $317.59 | 771,700 | — | — |
| 2016-12-06 | $30.50 | $315.32 | 589,800 | — | — |
| 2016-12-05 | $30.55 | $315.83 | 575,700 | — | — |
| 2016-12-02 | $30.22 | $312.42 | 464,200 | — | — |
| 2016-12-01 | $29.94 | $309.53 | 588,300 | — | — |
| 2016-11-30 | $30.08 | $310.98 | 865,500 | — | — |
| 2016-11-29 | $30.53 | $315.63 | 613,900 | — | — |
| 2016-11-28 | $30.17 | $311.91 | 654,800 | — | — |
| 2016-11-25 | $30.01 | $310.25 | 261,400 | — | — |
| 2016-11-23 | $29.72 | $307.25 | 698,900 | — | — |
| 2016-11-22 | $30.06 | $310.77 | 637,800 | — | — |
| 2016-11-21 | $29.74 | $307.46 | 560,200 | — | — |
| 2016-11-18 | $29.83 | $308.39 | 823,700 | — | — |
| 2016-11-17 | $29.48 | $304.77 | 506,600 | — | — |
| 2016-11-16 | $29.19 | $301.77 | 1,205,000 | — | — |
| 2016-11-15 | $29.70 | $307.05 | 619,700 | — | — |
| 2016-11-14 | $29.49 | $304.88 | 888,800 | — | — |
| 2016-11-11 | $29.30 | $302.91 | 939,100 | — | — |
| 2016-11-10 | $29.64 | $306.43 | 827,500 | — | — |
| 2016-11-09 | $29.52 | $305.19 | 919,100 | — | — |
| 2016-11-08 | $29.79 | $307.98 | 304,900 | — | — |
| 2016-11-07 | $29.81 | $308.18 | 313,400 | — | — |
| 2016-11-04 | $29.45 | $304.46 | 326,900 | — | — |
| 2016-11-03 | $29.32 | $303.12 | 415,200 | — | — |
| 2016-11-02 | $29.12 | $301.05 | 493,100 | — | — |
| 2016-11-01 | $29.71 | $307.15 | 483,800 | — | — |
| 2016-10-31 | $30.20 | $312.22 | 512,900 | — | — |
| 2016-10-28 | $29.92 | $309.32 | 399,400 | — | — |
| 2016-10-27 | $29.75 | $307.56 | 811,900 | — | — |
| 2016-10-26 | $30.14 | $311.60 | 914,300 | — | — |
| 2016-10-25 | $29.99 | $310.05 | 663,600 | — | — |
| 2016-10-24 | $29.83 | $308.39 | 402,500 | — | — |
| 2016-10-21 | $29.46 | $304.57 | 312,200 | — | — |
| 2016-10-20 | $29.30 | $302.91 | 238,300 | — | — |
| 2016-10-19 | $29.09 | $300.74 | 300,300 | — | — |
| 2016-10-18 | $29.01 | $299.91 | 200,700 | — | — |
| 2016-10-17 | $28.75 | $297.23 | 289,400 | — | — |
| 2016-10-14 | $28.71 | $296.81 | 293,900 | — | — |
| 2016-10-13 | $29.00 | $299.81 | 419,600 | — | — |
| 2016-10-12 | $28.59 | $295.57 | 278,100 | — | — |
| 2016-10-11 | $28.55 | $295.16 | 596,600 | — | — |
| 2016-10-10 | $28.37 | $293.30 | 452,700 | — | — |
| 2016-10-07 | $27.97 | $289.16 | 726,900 | — | — |
| 2016-10-06 | $28.24 | $291.95 | 703,700 | — | — |
| 2016-10-05 | $28.62 | $295.88 | 809,200 | — | — |
| 2016-10-04 | $28.83 | $298.05 | 707,600 | — | — |
| 2016-10-03 | $29.07 | $300.53 | 566,100 | — | — |
| 2016-09-30 | $29.45 | $304.46 | 559,900 | — | — |
| 2016-09-29 | $29.45 | $304.46 | 486,000 | — | — |
| 2016-09-28 | $29.80 | $308.08 | 697,600 | — | — |
| 2016-09-27 | $30.41 | $307.98 | 809,100 | — | — |
| 2016-09-26 | $30.19 | $305.75 | 691,200 | — | — |
| 2016-09-23 | $30.10 | $304.84 | 824,000 | — | — |
| 2016-09-22 | $29.94 | $303.22 | 553,100 | — | — |
| 2016-09-21 | $29.80 | $301.80 | 676,000 | — | — |
| 2016-09-20 | $29.56 | $299.37 | 493,100 | — | — |
| 2016-09-19 | $29.64 | $300.18 | 445,400 | — | — |
| 2016-09-16 | $29.03 | $294.00 | 656,600 | — | — |
| 2016-09-15 | $29.13 | $295.01 | 582,300 | — | — |
| 2016-09-14 | $28.62 | $289.85 | 702,000 | — | — |
| 2016-09-13 | $28.60 | $289.65 | 766,300 | — | — |
| 2016-09-12 | $29.22 | $295.93 | 964,900 | — | — |
| 2016-09-09 | $29.24 | $296.13 | 1,128,600 | — | — |
| 2016-09-08 | $29.67 | $300.48 | 514,800 | — | — |
| 2016-09-07 | $30.02 | $304.03 | 581,000 | — | — |
| 2016-09-06 | $29.83 | $302.10 | 645,700 | — | — |
| 2016-09-02 | $30.02 | $304.03 | 628,700 | — | — |
| 2016-09-01 | $29.70 | $300.79 | 724,900 | — | — |
| 2016-08-31 | $29.82 | $302.00 | 800,600 | — | — |
| 2016-08-30 | $29.64 | $300.18 | 294,300 | — | — |
| 2016-08-29 | $29.40 | $297.75 | 515,100 | — | — |
| 2016-08-26 | $29.12 | $294.91 | 584,900 | — | — |
| 2016-08-25 | $29.04 | $294.10 | 255,900 | — | — |
| 2016-08-24 | $29.02 | $293.90 | 286,100 | — | — |
| 2016-08-23 | $29.06 | $294.31 | 356,800 | — | — |
| 2016-08-22 | $28.81 | $291.77 | 312,200 | — | — |
| 2016-08-19 | $28.93 | $292.99 | 393,600 | — | — |
| 2016-08-18 | $28.83 | $291.98 | 392,100 | — | — |
| 2016-08-17 | $28.88 | $292.48 | 379,500 | — | — |
| 2016-08-16 | $28.82 | $291.88 | 516,200 | — | — |
| 2016-08-15 | $29.16 | $295.32 | 321,600 | — | — |
| 2016-08-12 | $29.37 | $297.45 | 304,700 | — | — |
| 2016-08-11 | $29.23 | $296.03 | 298,500 | — | — |
| 2016-08-10 | $29.20 | $295.72 | 379,600 | — | — |
| 2016-08-09 | $29.32 | $296.94 | 400,200 | — | — |
| 2016-08-08 | $29.20 | $295.72 | 944,900 | — | — |
| 2016-08-05 | $29.42 | $297.95 | 1,079,100 | — | — |
| 2016-08-04 | $28.94 | $293.09 | 895,200 | — | — |
| 2016-08-03 | $28.60 | $289.65 | 712,900 | — | — |
| 2016-08-02 | $28.69 | $290.56 | 542,400 | — | — |
| 2016-08-01 | $29.07 | $294.41 | 578,800 | — | — |
| 2016-07-29 | $29.01 | $293.80 | 613,200 | — | — |
| 2016-07-28 | $28.95 | $293.19 | 566,700 | — | — |
| 2016-07-27 | $28.95 | $293.19 | 1,089,100 | — | — |
| 2016-07-26 | $28.64 | $290.05 | 610,200 | — | — |
| 2016-07-25 | $28.64 | $290.05 | 390,600 | — | — |
| 2016-07-22 | $28.70 | $290.66 | 672,900 | — | — |
| 2016-07-21 | $28.75 | $291.17 | 424,300 | — | — |
| 2016-07-20 | $28.75 | $291.17 | 721,400 | — | — |
| 2016-07-19 | $28.58 | $289.44 | 875,000 | — | — |
| 2016-07-18 | $28.30 | $286.61 | 798,800 | — | — |
| 2016-07-15 | $27.93 | $282.86 | 496,300 | — | — |
| 2016-07-14 | $27.76 | $281.14 | 448,800 | — | — |
| 2016-07-13 | $27.71 | $280.63 | 383,600 | — | — |
| 2016-07-12 | $27.58 | $279.32 | 664,700 | — | — |
| 2016-07-11 | $27.47 | $278.20 | 637,800 | — | — |
| 2016-07-08 | $27.33 | $276.79 | 380,900 | — | — |
| 2016-07-07 | $26.97 | $273.14 | 457,500 | — | — |
| 2016-07-06 | $27.23 | $275.77 | 814,500 | — | — |
| 2016-07-05 | $27.10 | $274.46 | 822,200 | — | — |
| 2016-07-01 | $27.65 | $280.03 | 450,400 | — | — |
| 2016-06-30 | $27.67 | $280.23 | 428,200 | — | — |
| 2016-06-29 | $27.25 | $275.97 | 632,600 | — | — |
| 2016-06-28 | $27.04 | $273.85 | 1,052,000 | — | — |
| 2016-06-27 | $26.74 | $264.53 | 1,317,200 | — | — |
| 2016-06-24 | $27.54 | $272.44 | 820,900 | — | — |
| 2016-06-23 | $28.03 | $277.29 | 369,700 | — | — |
| 2016-06-22 | $27.85 | $275.51 | 335,800 | — | — |
| 2016-06-21 | $27.97 | $276.70 | 345,600 | — | — |
| 2016-06-20 | $28.05 | $277.49 | 508,200 | — | — |
| 2016-06-17 | $27.88 | $275.81 | 821,800 | — | — |
| 2016-06-16 | $27.93 | $276.30 | 585,400 | — | — |
| 2016-06-15 | $27.89 | $275.91 | 475,800 | — | — |
| 2016-06-14 | $27.94 | $276.40 | 510,300 | — | — |
| 2016-06-13 | $28.25 | $279.47 | 383,500 | — | — |
| 2016-06-10 | $28.49 | $281.84 | 345,500 | — | — |
| 2016-06-09 | $28.69 | $283.82 | 333,800 | — | — |
| 2016-06-08 | $28.62 | $283.13 | 238,100 | — | — |
| 2016-06-07 | $28.47 | $281.65 | 423,700 | — | — |
| 2016-06-06 | $28.50 | $281.94 | 306,400 | — | — |
| 2016-06-03 | $28.53 | $282.24 | 441,100 | — | — |
| 2016-06-02 | $28.46 | $281.55 | 282,600 | — | — |
| 2016-06-01 | $28.44 | $281.35 | 341,200 | — | — |
| 2016-05-31 | $28.19 | $278.88 | 468,100 | — | — |
| 2016-05-27 | $28.10 | $277.98 | 350,700 | — | — |
| 2016-05-26 | $28.06 | $277.59 | 405,000 | — | — |
| 2016-05-25 | $27.65 | $273.53 | 208,700 | — | — |
| 2016-05-24 | $27.55 | $272.54 | 295,100 | — | — |
| 2016-05-23 | $27.44 | $271.46 | 306,200 | — | — |
| 2016-05-20 | $27.61 | $273.14 | 396,900 | — | — |
| 2016-05-19 | $27.24 | $269.48 | 980,800 | — | — |
| 2016-05-18 | $27.59 | $272.94 | 644,600 | — | — |
| 2016-05-17 | $27.98 | $276.80 | 551,000 | — | — |
| 2016-05-16 | $28.30 | $279.96 | 429,800 | — | — |
| 2016-05-13 | $28.26 | $279.57 | 520,600 | — | — |
| 2016-05-12 | $28.45 | $281.45 | 597,200 | — | — |
| 2016-05-11 | $28.33 | $280.26 | 425,000 | — | — |
| 2016-05-10 | $28.55 | $282.44 | 668,100 | — | — |
| 2016-05-09 | $28.51 | $282.04 | 776,300 | — | — |
| 2016-05-06 | $28.20 | $278.97 | 786,700 | — | — |
| 2016-05-05 | $27.95 | $276.50 | 736,000 | — | — |
| 2016-05-04 | $27.85 | $275.51 | 862,800 | — | — |
| 2016-05-03 | $27.32 | $270.27 | 321,300 | — | — |
| 2016-05-02 | $27.45 | $271.55 | 565,800 | — | — |
| 2016-04-29 | $27.48 | $271.85 | 772,400 | — | — |
| 2016-04-28 | $27.60 | $273.04 | 787,600 | — | — |
| 2016-04-27 | $27.16 | $268.69 | 406,900 | — | — |
| 2016-04-26 | $26.96 | $266.71 | 448,900 | — | — |
| 2016-04-25 | $26.64 | $263.54 | 454,100 | — | — |
| 2016-04-22 | $26.69 | $264.04 | 392,600 | — | — |
| 2016-04-21 | $26.68 | $263.94 | 811,100 | — | — |
| 2016-04-20 | $27.05 | $267.60 | 453,000 | — | — |
| 2016-04-19 | $27.21 | $269.18 | 470,900 | — | — |
| 2016-04-18 | $27.00 | $267.10 | 523,700 | — | — |
| 2016-04-15 | $26.84 | $265.52 | 301,800 | — | — |
| 2016-04-14 | $26.76 | $264.73 | 338,300 | — | — |
| 2016-04-13 | $26.99 | $267.00 | 486,400 | — | — |
| 2016-04-12 | $26.80 | $265.12 | 441,900 | — | — |
| 2016-04-11 | $26.71 | $264.23 | 258,400 | — | — |
| 2016-04-08 | $26.43 | $261.46 | 430,200 | — | — |
| 2016-04-07 | $26.37 | $260.87 | 371,000 | — | — |
| 2016-04-06 | $26.51 | $262.26 | 268,900 | — | — |
| 2016-04-05 | $26.45 | $261.66 | 280,400 | — | — |
| 2016-04-04 | $26.40 | $261.17 | 251,200 | — | — |
| 2016-04-01 | $26.54 | $262.55 | 351,400 | — | — |
| 2016-03-31 | $26.86 | $265.72 | 689,300 | — | — |
| 2016-03-30 | $26.61 | $263.24 | 553,000 | — | — |
| 2016-03-29 | $26.72 | $264.33 | 456,000 | — | — |
| 2016-03-28 | $26.97 | $260.67 | 843,600 | — | — |
| 2016-03-24 | $26.45 | $255.65 | 499,000 | — | — |
| 2016-03-23 | $26.51 | $256.23 | 595,300 | — | — |
| 2016-03-22 | $27.15 | $262.41 | 386,300 | — | — |
| 2016-03-21 | $27.10 | $261.93 | 391,900 | — | — |
| 2016-03-18 | $27.02 | $261.16 | 1,069,700 | — | — |
| 2016-03-17 | $27.01 | $261.06 | 584,300 | — | — |
| 2016-03-16 | $26.83 | $259.32 | 437,700 | — | — |
| 2016-03-15 | $26.58 | $256.90 | 452,800 | — | — |
| 2016-03-14 | $26.57 | $256.81 | 457,400 | — | — |
| 2016-03-11 | $26.59 | $257.00 | 773,000 | — | — |
| 2016-03-10 | $25.46 | $246.08 | 360,900 | — | — |
| 2016-03-09 | $25.69 | $248.30 | 397,200 | — | — |
| 2016-03-08 | $25.81 | $249.46 | 550,300 | — | — |
| 2016-03-07 | $26.50 | $256.13 | 489,600 | — | — |
| 2016-03-04 | $26.19 | $253.13 | 534,700 | — | — |
| 2016-03-03 | $25.90 | $250.33 | 502,200 | — | — |
| 2016-03-02 | $25.47 | $246.17 | 384,600 | — | — |
| 2016-03-01 | $25.59 | $247.33 | 941,300 | — | — |
| 2016-02-29 | $24.74 | $239.12 | 406,200 | — | — |
| 2016-02-26 | $24.70 | $238.73 | 484,400 | — | — |
| 2016-02-25 | $25.02 | $241.83 | 579,600 | — | — |
| 2016-02-24 | $24.28 | $234.67 | 330,800 | — | — |
| 2016-02-23 | $24.16 | $233.51 | 538,600 | — | — |
| 2016-02-22 | $24.48 | $236.61 | 266,800 | — | — |
| 2016-02-19 | $24.21 | $234.00 | 354,800 | — | — |
| 2016-02-18 | $24.02 | $232.16 | 494,100 | — | — |
| 2016-02-17 | $24.16 | $233.51 | 892,000 | — | — |
| 2016-02-16 | $23.57 | $227.81 | 835,100 | — | — |
| 2016-02-12 | $23.05 | $222.78 | 624,000 | — | — |
| 2016-02-11 | $22.66 | $219.02 | 1,064,200 | — | — |
| 2016-02-10 | $23.26 | $224.81 | 548,000 | — | — |
| 2016-02-09 | $23.32 | $225.39 | 548,700 | — | — |
| 2016-02-08 | $23.86 | $230.61 | 879,400 | — | — |
| 2016-02-05 | $24.36 | $235.45 | 346,700 | — | — |
| 2016-02-04 | $24.54 | $237.19 | 489,400 | — | — |
| 2016-02-03 | $24.84 | $240.09 | 521,900 | — | — |
| 2016-02-02 | $24.51 | $236.90 | 421,400 | — | — |
| 2016-02-01 | $24.41 | $235.93 | 405,000 | — | — |
| 2016-01-29 | $24.78 | $239.51 | 639,400 | — | — |
| 2016-01-28 | $24.38 | $235.64 | 828,700 | — | — |
| 2016-01-27 | $23.92 | $231.19 | 518,800 | — | — |
| 2016-01-26 | $24.02 | $232.16 | 681,100 | — | — |
| 2016-01-25 | $23.40 | $226.17 | 575,900 | — | — |
| 2016-01-22 | $24.36 | $235.45 | 763,400 | — | — |
| 2016-01-21 | $23.25 | $224.72 | 1,273,300 | — | — |
| 2016-01-20 | $23.40 | $226.17 | 2,253,600 | — | — |
| 2016-01-19 | $23.71 | $229.16 | 908,300 | — | — |
| 2016-01-15 | $24.36 | $235.45 | 1,023,700 | — | — |
| 2016-01-14 | $24.88 | $240.47 | 1,457,800 | — | — |
| 2016-01-13 | $24.99 | $241.54 | 1,105,800 | — | — |
| 2016-01-12 | $25.62 | $247.62 | 482,500 | — | — |
| 2016-01-11 | $25.98 | $251.10 | 437,200 | — | — |
| 2016-01-08 | $26.13 | $252.55 | 413,600 | — | — |
| 2016-01-07 | $26.40 | $255.16 | 355,800 | — | — |
| 2016-01-06 | $26.94 | $260.38 | 399,100 | — | — |
| 2016-01-05 | $26.86 | $259.61 | 491,100 | — | — |
| 2016-01-04 | $26.51 | $256.23 | 500,200 | — | — |