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
- 1970-01-02 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 | $24.64 | $599.16 | 2,036,500 | — | — |
| 2016-12-29 | $24.73 | $601.35 | 1,629,100 | — | — |
| 2016-12-28 | $24.44 | $594.30 | 1,722,300 | — | — |
| 2016-12-27 | $24.76 | $602.08 | 1,190,700 | — | — |
| 2016-12-23 | $24.83 | $603.78 | 1,767,700 | — | — |
| 2016-12-22 | $24.84 | $604.03 | 2,292,900 | — | — |
| 2016-12-21 | $24.65 | $599.41 | 3,527,600 | — | — |
| 2016-12-20 | $24.66 | $599.65 | 4,508,000 | — | — |
| 2016-12-19 | $24.46 | $594.79 | 4,417,400 | — | — |
| 2016-12-16 | $24.29 | $590.65 | 12,803,100 | — | — |
| 2016-12-15 | $24.31 | $591.14 | 6,275,900 | — | — |
| 2016-12-14 | $24.18 | $587.98 | 5,227,400 | — | — |
| 2016-12-13 | $24.58 | $597.70 | 3,741,100 | — | — |
| 2016-12-12 | $24.51 | $596.00 | 3,196,500 | — | — |
| 2016-12-09 | $24.43 | $594.06 | 4,378,600 | — | — |
| 2016-12-08 | $24.05 | $584.82 | 4,739,700 | — | — |
| 2016-12-07 | $24.09 | $585.79 | 3,910,900 | — | — |
| 2016-12-06 | $23.78 | $578.25 | 2,609,100 | — | — |
| 2016-12-05 | $23.98 | $583.11 | 3,686,700 | — | — |
| 2016-12-02 | $24.10 | $586.03 | 4,181,500 | — | — |
| 2016-12-01 | $23.80 | $578.74 | 3,532,800 | — | — |
| 2016-11-30 | $23.86 | $580.20 | 4,935,700 | — | — |
| 2016-11-29 | $24.09 | $585.79 | 3,963,200 | — | — |
| 2016-11-28 | $24.17 | $587.73 | 2,567,900 | — | — |
| 2016-11-25 | $23.95 | $582.38 | 1,219,400 | — | — |
| 2016-11-23 | $23.61 | $574.12 | 2,492,900 | — | — |
| 2016-11-22 | $23.62 | $574.36 | 2,525,500 | — | — |
| 2016-11-21 | $23.52 | $571.93 | 2,294,300 | — | — |
| 2016-11-18 | $23.34 | $567.55 | 3,979,800 | — | — |
| 2016-11-17 | $23.22 | $564.63 | 2,410,200 | — | — |
| 2016-11-16 | $23.22 | $564.63 | 2,636,700 | — | — |
| 2016-11-15 | $23.27 | $565.85 | 3,427,600 | — | — |
| 2016-11-14 | $22.96 | $558.31 | 5,035,500 | — | — |
| 2016-11-11 | $22.92 | $551.06 | 3,435,800 | — | — |
| 2016-11-10 | $23.12 | $555.87 | 5,916,900 | — | — |
| 2016-11-09 | $23.21 | $558.04 | 6,024,300 | — | — |
| 2016-11-08 | $23.70 | $569.82 | 3,399,000 | — | — |
| 2016-11-07 | $23.62 | $567.89 | 4,580,800 | — | — |
| 2016-11-04 | $22.93 | $551.31 | 5,814,100 | — | — |
| 2016-11-03 | $22.54 | $541.93 | 3,823,700 | — | — |
| 2016-11-02 | $22.11 | $531.59 | 3,376,200 | — | — |
| 2016-11-01 | $22.50 | $540.97 | 4,955,000 | — | — |
| 2016-10-31 | $22.80 | $548.18 | 4,297,800 | — | — |
| 2016-10-28 | $22.53 | $541.69 | 2,193,300 | — | — |
| 2016-10-27 | $22.57 | $542.65 | 3,836,000 | — | — |
| 2016-10-26 | $22.66 | $544.81 | 2,204,400 | — | — |
| 2016-10-25 | $22.67 | $545.05 | 1,784,400 | — | — |
| 2016-10-24 | $22.55 | $542.17 | 1,819,700 | — | — |
| 2016-10-21 | $22.72 | $546.26 | 2,541,300 | — | — |
| 2016-10-20 | $22.66 | $544.81 | 2,790,600 | — | — |
| 2016-10-19 | $22.63 | $544.09 | 2,463,500 | — | — |
| 2016-10-18 | $22.51 | $541.21 | 1,384,900 | — | — |
| 2016-10-17 | $22.43 | $539.28 | 1,642,000 | — | — |
| 2016-10-14 | $22.37 | $537.84 | 2,499,200 | — | — |
| 2016-10-13 | $22.34 | $537.12 | 2,896,000 | — | — |
| 2016-10-12 | $22.08 | $530.87 | 2,449,200 | — | — |
| 2016-10-11 | $21.84 | $525.10 | 2,752,200 | — | — |
| 2016-10-10 | $22.18 | $533.27 | 2,946,200 | — | — |
| 2016-10-07 | $21.90 | $526.54 | 5,147,400 | — | — |
| 2016-10-06 | $22.30 | $536.16 | 3,201,500 | — | — |
| 2016-10-05 | $22.35 | $537.36 | 3,477,300 | — | — |
| 2016-10-04 | $22.36 | $537.60 | 2,772,200 | — | — |
| 2016-10-03 | $22.90 | $550.58 | 2,697,100 | — | — |
| 2016-09-30 | $23.23 | $558.52 | 5,115,800 | — | — |
| 2016-09-29 | $23.58 | $566.93 | 3,571,300 | — | — |
| 2016-09-28 | $24.12 | $579.92 | 3,150,200 | — | — |
| 2016-09-27 | $23.88 | $574.15 | 3,285,000 | — | — |
| 2016-09-26 | $24.26 | $583.28 | 1,913,200 | — | — |
| 2016-09-23 | $24.19 | $581.60 | 3,008,600 | — | — |
| 2016-09-22 | $24.11 | $579.68 | 3,959,700 | — | — |
| 2016-09-21 | $24.02 | $577.51 | 3,073,500 | — | — |
| 2016-09-20 | $23.47 | $564.29 | 2,934,700 | — | — |
| 2016-09-19 | $23.30 | $560.20 | 2,063,100 | — | — |
| 2016-09-16 | $23.05 | $554.19 | 5,743,400 | — | — |
| 2016-09-15 | $22.65 | $544.57 | 2,497,000 | — | — |
| 2016-09-14 | $22.43 | $539.28 | 2,932,000 | — | — |
| 2016-09-13 | $22.44 | $539.52 | 3,604,300 | — | — |
| 2016-09-12 | $22.95 | $551.79 | 4,185,100 | — | — |
| 2016-09-09 | $22.61 | $543.61 | 5,075,000 | — | — |
| 2016-09-08 | $23.64 | $568.38 | 3,992,500 | — | — |
| 2016-09-07 | $23.29 | $559.96 | 5,334,100 | — | — |
| 2016-09-06 | $22.80 | $548.18 | 5,097,300 | — | — |
| 2016-09-02 | $22.63 | $544.09 | 3,180,800 | — | — |
| 2016-09-01 | $22.44 | $539.52 | 2,641,800 | — | — |
| 2016-08-31 | $22.47 | $540.25 | 2,325,900 | — | — |
| 2016-08-30 | $22.47 | $540.25 | 1,723,600 | — | — |
| 2016-08-29 | $22.67 | $545.05 | 2,742,100 | — | — |
| 2016-08-26 | $22.32 | $536.64 | 2,242,400 | — | — |
| 2016-08-25 | $22.71 | $546.02 | 1,842,700 | — | — |
| 2016-08-24 | $22.76 | $547.22 | 4,070,100 | — | — |
| 2016-08-23 | $22.85 | $549.38 | 2,243,700 | — | — |
| 2016-08-22 | $22.94 | $551.55 | 3,355,600 | — | — |
| 2016-08-19 | $22.83 | $548.90 | 5,258,700 | — | — |
| 2016-08-18 | $22.82 | $548.66 | 5,187,300 | — | — |
| 2016-08-17 | $22.59 | $543.13 | 6,759,800 | — | — |
| 2016-08-16 | $22.13 | $532.07 | 7,132,000 | — | — |
| 2016-08-15 | $22.45 | $539.76 | 5,462,300 | — | — |
| 2016-08-12 | $22.57 | $542.65 | 3,926,700 | — | — |
| 2016-08-11 | $22.70 | $539.57 | 6,784,800 | — | — |
| 2016-08-10 | $22.66 | $538.62 | 4,436,500 | — | — |
| 2016-08-09 | $22.70 | $539.57 | 6,491,900 | — | — |
| 2016-08-08 | $22.71 | $539.81 | 17,377,800 | — | — |
| 2016-08-05 | $22.67 | $538.86 | 12,014,600 | — | — |
| 2016-08-04 | $23.60 | $560.96 | 5,560,400 | — | — |
| 2016-08-03 | $23.50 | $558.59 | 2,869,200 | — | — |
| 2016-08-02 | $23.47 | $557.87 | 5,490,100 | — | — |
| 2016-08-01 | $23.67 | $562.63 | 3,536,600 | — | — |
| 2016-07-29 | $23.92 | $568.57 | 5,192,600 | — | — |
| 2016-07-28 | $23.77 | $565.01 | 5,025,000 | — | — |
| 2016-07-27 | $23.90 | $568.10 | 5,296,800 | — | — |
| 2016-07-26 | $24.32 | $578.08 | 2,983,900 | — | — |
| 2016-07-25 | $24.51 | $582.60 | 3,452,600 | — | — |
| 2016-07-22 | $24.69 | $586.87 | 4,146,100 | — | — |
| 2016-07-21 | $24.24 | $576.18 | 3,335,400 | — | — |
| 2016-07-20 | $24.12 | $573.33 | 5,258,600 | — | — |
| 2016-07-19 | $23.92 | $568.57 | 4,065,300 | — | — |
| 2016-07-18 | $23.95 | $569.28 | 3,871,800 | — | — |
| 2016-07-15 | $24.06 | $571.90 | 4,717,800 | — | — |
| 2016-07-14 | $23.66 | $562.39 | 3,415,300 | — | — |
| 2016-07-13 | $23.94 | $569.05 | 6,518,200 | — | — |
| 2016-07-12 | $23.70 | $563.34 | 4,811,600 | — | — |
| 2016-07-11 | $23.81 | $565.96 | 3,499,200 | — | — |
| 2016-07-08 | $23.90 | $568.10 | 4,040,900 | — | — |
| 2016-07-07 | $23.52 | $559.06 | 8,357,500 | — | — |
| 2016-07-06 | $24.05 | $571.66 | 5,879,800 | — | — |
| 2016-07-05 | $24.05 | $571.66 | 7,099,300 | — | — |
| 2016-07-01 | $24.05 | $571.66 | 3,579,300 | — | — |
| 2016-06-30 | $24.00 | $570.47 | 8,554,300 | — | — |
| 2016-06-29 | $24.00 | $570.47 | 4,266,800 | — | — |
| 2016-06-28 | $23.62 | $561.44 | 4,954,200 | — | — |
| 2016-06-27 | $23.17 | $550.74 | 3,554,300 | — | — |
| 2016-06-24 | $23.34 | $554.78 | 3,324,700 | — | — |
| 2016-06-23 | $23.49 | $558.35 | 2,829,600 | — | — |
| 2016-06-22 | $23.24 | $552.41 | 3,749,600 | — | — |
| 2016-06-21 | $23.50 | $558.59 | 3,439,200 | — | — |
| 2016-06-20 | $23.22 | $551.93 | 4,082,600 | — | — |
| 2016-06-17 | $23.10 | $549.08 | 4,244,100 | — | — |
| 2016-06-16 | $23.04 | $547.65 | 2,692,900 | — | — |
| 2016-06-15 | $22.95 | $545.51 | 4,216,000 | — | — |
| 2016-06-14 | $23.07 | $548.37 | 2,549,600 | — | — |
| 2016-06-13 | $22.97 | $545.99 | 3,358,100 | — | — |
| 2016-06-10 | $23.14 | $550.03 | 3,069,800 | — | — |
| 2016-06-09 | $23.39 | $555.97 | 2,968,400 | — | — |
| 2016-06-08 | $23.26 | $552.88 | 2,915,600 | — | — |
| 2016-06-07 | $23.11 | $549.32 | 3,783,300 | — | — |
| 2016-06-06 | $23.07 | $548.37 | 3,501,500 | — | — |
| 2016-06-03 | $22.91 | $544.56 | 2,809,900 | — | — |
| 2016-06-02 | $22.60 | $537.20 | 1,896,500 | — | — |
| 2016-06-01 | $22.59 | $536.96 | 2,324,200 | — | — |
| 2016-05-31 | $22.53 | $535.53 | 3,771,200 | — | — |
| 2016-05-27 | $22.51 | $535.06 | 3,541,900 | — | — |
| 2016-05-26 | $22.35 | $531.25 | 2,480,100 | — | — |
| 2016-05-25 | $22.12 | $525.79 | 2,492,900 | — | — |
| 2016-05-24 | $22.03 | $523.65 | 2,923,500 | — | — |
| 2016-05-23 | $21.98 | $522.46 | 3,231,700 | — | — |
| 2016-05-20 | $22.07 | $524.60 | 2,592,700 | — | — |
| 2016-05-19 | $21.89 | $520.32 | 3,391,200 | — | — |
| 2016-05-18 | $21.53 | $511.76 | 5,176,000 | — | — |
| 2016-05-17 | $22.00 | $522.93 | 4,290,000 | — | — |
| 2016-05-16 | $22.24 | $528.64 | 3,818,800 | — | — |
| 2016-05-13 | $22.00 | $522.93 | 3,532,400 | — | — |
| 2016-05-12 | $22.11 | $525.55 | 4,730,000 | — | — |
| 2016-05-11 | $22.01 | $517.04 | 6,124,400 | — | — |
| 2016-05-10 | $22.10 | $519.15 | 5,953,600 | — | — |
| 2016-05-09 | $21.68 | $509.29 | 3,982,700 | — | — |
| 2016-05-06 | $21.63 | $508.11 | 2,182,100 | — | — |
| 2016-05-05 | $21.65 | $508.58 | 3,166,200 | — | — |
| 2016-05-04 | $21.68 | $509.29 | 3,601,000 | — | — |
| 2016-05-03 | $21.44 | $503.65 | 2,559,000 | — | — |
| 2016-05-02 | $21.70 | $509.76 | 4,366,700 | — | — |
| 2016-04-29 | $21.45 | $503.88 | 4,204,000 | — | — |
| 2016-04-28 | $21.36 | $501.77 | 3,039,800 | — | — |
| 2016-04-27 | $21.43 | $503.41 | 3,577,800 | — | — |
| 2016-04-26 | $21.10 | $495.66 | 3,080,100 | — | — |
| 2016-04-25 | $21.06 | $494.72 | 3,855,700 | — | — |
| 2016-04-22 | $20.81 | $488.85 | 2,565,600 | — | — |
| 2016-04-21 | $20.55 | $482.74 | 4,541,900 | — | — |
| 2016-04-20 | $20.58 | $483.45 | 3,448,800 | — | — |
| 2016-04-19 | $21.00 | $493.31 | 4,859,500 | — | — |
| 2016-04-18 | $21.02 | $493.78 | 3,955,300 | — | — |
| 2016-04-15 | $20.99 | $493.08 | 2,740,700 | — | — |
| 2016-04-14 | $20.96 | $492.37 | 2,916,400 | — | — |
| 2016-04-13 | $21.20 | $498.01 | 2,396,600 | — | — |
| 2016-04-12 | $21.26 | $499.42 | 3,648,200 | — | — |
| 2016-04-11 | $20.86 | $490.02 | 2,329,100 | — | — |
| 2016-04-08 | $20.91 | $491.20 | 3,524,000 | — | — |
| 2016-04-07 | $20.73 | $486.97 | 3,196,200 | — | — |
| 2016-04-06 | $20.72 | $486.73 | 3,750,400 | — | — |
| 2016-04-05 | $20.51 | $481.80 | 3,407,400 | — | — |
| 2016-04-04 | $20.96 | $492.37 | 3,055,000 | — | — |
| 2016-04-01 | $21.20 | $498.01 | 4,669,700 | — | — |
| 2016-03-31 | $20.92 | $491.43 | 6,063,300 | — | — |
| 2016-03-30 | $20.85 | $489.79 | 7,644,600 | — | — |
| 2016-03-29 | $21.25 | $499.19 | 3,483,400 | — | — |
| 2016-03-28 | $20.79 | $488.38 | 2,826,400 | — | — |
| 2016-03-24 | $21.00 | $493.31 | 2,021,200 | — | — |
| 2016-03-23 | $20.94 | $491.90 | 3,025,600 | — | — |
| 2016-03-22 | $20.97 | $492.61 | 2,698,600 | — | — |
| 2016-03-21 | $20.95 | $492.14 | 3,092,400 | — | — |
| 2016-03-18 | $20.73 | $486.97 | 7,773,400 | — | — |
| 2016-03-17 | $21.07 | $494.96 | 4,062,700 | — | — |
| 2016-03-16 | $20.63 | $484.62 | 3,559,100 | — | — |
| 2016-03-15 | $20.51 | $481.80 | 5,307,400 | — | — |
| 2016-03-14 | $20.43 | $479.92 | 3,783,400 | — | — |
| 2016-03-11 | $20.28 | $476.40 | 3,223,300 | — | — |
| 2016-03-10 | $20.19 | $474.28 | 6,677,100 | — | — |
| 2016-03-09 | $19.95 | $468.65 | 5,377,300 | — | — |
| 2016-03-08 | $19.86 | $466.53 | 3,918,500 | — | — |
| 2016-03-07 | $19.69 | $462.54 | 6,150,500 | — | — |
| 2016-03-04 | $19.49 | $457.84 | 7,060,400 | — | — |
| 2016-03-03 | $18.78 | $441.16 | 4,531,100 | — | — |
| 2016-03-02 | $18.82 | $442.10 | 5,520,500 | — | — |
| 2016-03-01 | $18.67 | $438.58 | 4,188,800 | — | — |
| 2016-02-29 | $18.63 | $437.64 | 5,603,900 | — | — |
| 2016-02-26 | $18.53 | $435.29 | 6,866,900 | — | — |
| 2016-02-25 | $19.14 | $449.62 | 5,659,000 | — | — |
| 2016-02-24 | $18.86 | $443.04 | 3,920,000 | — | — |
| 2016-02-23 | $18.58 | $436.46 | 3,282,100 | — | — |
| 2016-02-22 | $18.64 | $437.87 | 5,069,500 | — | — |
| 2016-02-19 | $18.44 | $433.18 | 2,863,500 | — | — |
| 2016-02-18 | $18.56 | $435.99 | 3,643,900 | — | — |
| 2016-02-17 | $18.34 | $430.83 | 4,172,400 | — | — |
| 2016-02-16 | $18.10 | $425.19 | 6,571,600 | — | — |
| 2016-02-12 | $17.97 | $422.13 | 7,357,400 | — | — |
| 2016-02-11 | $17.65 | $414.62 | 6,796,100 | — | — |
| 2016-02-10 | $18.51 | $428.76 | 6,144,800 | — | — |
| 2016-02-09 | $18.55 | $429.69 | 6,138,800 | — | — |
| 2016-02-08 | $18.43 | $426.91 | 8,203,300 | — | — |
| 2016-02-05 | $18.85 | $436.63 | 6,012,200 | — | — |
| 2016-02-04 | $18.95 | $438.95 | 4,189,900 | — | — |
| 2016-02-03 | $19.05 | $441.27 | 6,606,100 | — | — |
| 2016-02-02 | $18.42 | $426.67 | 5,600,800 | — | — |
| 2016-02-01 | $18.62 | $431.31 | 10,143,200 | — | — |
| 2016-01-29 | $17.87 | $413.93 | 5,865,900 | — | — |
| 2016-01-28 | $17.54 | $406.29 | 4,402,600 | — | — |
| 2016-01-27 | $17.31 | $400.96 | 3,908,800 | — | — |
| 2016-01-26 | $17.37 | $402.35 | 3,556,400 | — | — |
| 2016-01-25 | $17.10 | $396.10 | 4,858,100 | — | — |
| 2016-01-22 | $17.78 | $411.85 | 6,390,700 | — | — |
| 2016-01-21 | $17.43 | $403.74 | 9,739,900 | — | — |
| 2016-01-20 | $16.90 | $391.47 | 8,473,300 | — | — |
| 2016-01-19 | $17.50 | $405.36 | 4,798,000 | — | — |
| 2016-01-15 | $17.30 | $400.73 | 6,491,900 | — | — |
| 2016-01-14 | $17.63 | $408.37 | 6,195,400 | — | — |
| 2016-01-13 | $17.07 | $395.40 | 7,041,800 | — | — |
| 2016-01-12 | $17.30 | $400.73 | 5,609,100 | — | — |
| 2016-01-11 | $17.60 | $407.68 | 6,813,900 | — | — |
| 2016-01-08 | $17.81 | $412.54 | 4,660,200 | — | — |
| 2016-01-07 | $17.85 | $413.47 | 3,701,400 | — | — |
| 2016-01-06 | $18.21 | $421.81 | 4,372,800 | — | — |
| 2016-01-05 | $18.44 | $427.14 | 4,854,700 | — | — |
| 2016-01-04 | $18.27 | $423.20 | 5,118,100 | — | — |