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
- 1990-02-16 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 | $30.22 | $35.31 | 20,190,000 | — | — |
| 2016-12-29 | $30.46 | $35.59 | 10,995,600 | — | — |
| 2016-12-28 | $30.42 | $35.55 | 12,022,200 | — | — |
| 2016-12-27 | $30.68 | $35.85 | 14,175,500 | — | — |
| 2016-12-23 | $30.53 | $35.68 | 9,167,500 | — | — |
| 2016-12-22 | $30.46 | $35.59 | 12,935,800 | — | — |
| 2016-12-21 | $30.42 | $35.55 | 14,488,900 | — | — |
| 2016-12-20 | $30.56 | $35.71 | 17,475,200 | — | — |
| 2016-12-19 | $30.75 | $35.93 | 18,178,500 | — | — |
| 2016-12-16 | $30.59 | $35.75 | 45,875,500 | — | — |
| 2016-12-15 | $30.63 | $35.79 | 20,914,100 | — | — |
| 2016-12-14 | $30.46 | $35.59 | 27,556,000 | — | — |
| 2016-12-13 | $30.59 | $35.75 | 25,052,900 | — | — |
| 2016-12-12 | $30.17 | $35.26 | 17,287,800 | — | — |
| 2016-12-09 | $30.06 | $35.13 | 21,362,000 | — | — |
| 2016-12-08 | $29.95 | $35.00 | 21,369,900 | — | — |
| 2016-12-07 | $29.95 | $35.00 | 30,180,100 | — | — |
| 2016-12-06 | $29.33 | $34.27 | 27,352,100 | — | — |
| 2016-12-05 | $29.53 | $34.51 | 20,865,800 | — | — |
| 2016-12-02 | $29.25 | $34.18 | 27,069,500 | — | — |
| 2016-12-01 | $29.45 | $34.41 | 25,996,200 | — | — |
| 2016-11-30 | $29.82 | $34.85 | 26,224,900 | — | — |
| 2016-11-29 | $29.83 | $34.86 | 23,553,700 | — | — |
| 2016-11-28 | $29.92 | $34.96 | 21,468,900 | — | — |
| 2016-11-25 | $30.09 | $35.16 | 17,678,900 | — | — |
| 2016-11-23 | $29.71 | $34.72 | 24,496,800 | — | — |
| 2016-11-22 | $29.89 | $34.93 | 26,769,300 | — | — |
| 2016-11-21 | $30.05 | $35.12 | 27,481,700 | — | — |
| 2016-11-18 | $30.18 | $35.27 | 38,748,600 | — | — |
| 2016-11-17 | $30.05 | $35.12 | 75,252,300 | — | — |
| 2016-11-16 | $31.57 | $36.89 | 27,097,100 | — | — |
| 2016-11-15 | $31.70 | $37.04 | 24,160,200 | — | — |
| 2016-11-14 | $31.37 | $36.66 | 22,917,600 | — | — |
| 2016-11-11 | $31.36 | $36.65 | 23,150,300 | — | — |
| 2016-11-10 | $31.00 | $36.23 | 38,345,000 | — | — |
| 2016-11-09 | $31.36 | $36.65 | 38,564,100 | — | — |
| 2016-11-08 | $31.00 | $36.23 | 19,399,800 | — | — |
| 2016-11-07 | $30.94 | $36.16 | 23,061,100 | — | — |
| 2016-11-04 | $30.19 | $35.28 | 18,524,000 | — | — |
| 2016-11-03 | $30.32 | $35.43 | 15,937,100 | — | — |
| 2016-11-02 | $30.39 | $35.51 | 19,174,000 | — | — |
| 2016-11-01 | $30.48 | $35.62 | 17,542,100 | — | — |
| 2016-10-31 | $30.68 | $35.85 | 23,225,400 | — | — |
| 2016-10-28 | $30.59 | $35.75 | 19,946,800 | — | — |
| 2016-10-27 | $30.38 | $35.50 | 16,926,200 | — | — |
| 2016-10-26 | $30.55 | $35.70 | 18,008,600 | — | — |
| 2016-10-25 | $30.34 | $35.45 | 15,257,800 | — | — |
| 2016-10-24 | $30.46 | $35.59 | 14,115,300 | — | — |
| 2016-10-21 | $30.15 | $35.23 | 15,140,500 | — | — |
| 2016-10-20 | $30.16 | $35.24 | 17,315,300 | — | — |
| 2016-10-19 | $30.35 | $35.47 | 14,830,900 | — | — |
| 2016-10-18 | $30.44 | $35.57 | 14,444,900 | — | — |
| 2016-10-17 | $30.22 | $35.31 | 13,957,500 | — | — |
| 2016-10-14 | $30.18 | $35.27 | 20,545,100 | — | — |
| 2016-10-13 | $30.17 | $35.26 | 24,286,600 | — | — |
| 2016-10-12 | $30.34 | $35.45 | 36,899,900 | — | — |
| 2016-10-11 | $31.04 | $36.27 | 19,412,000 | — | — |
| 2016-10-10 | $31.47 | $36.77 | 12,759,400 | — | — |
| 2016-10-07 | $31.47 | $36.77 | 13,073,200 | — | — |
| 2016-10-06 | $31.48 | $36.79 | 14,077,100 | — | — |
| 2016-10-05 | $31.59 | $36.91 | 11,808,600 | — | — |
| 2016-10-04 | $31.35 | $36.63 | 18,460,400 | — | — |
| 2016-10-03 | $31.50 | $36.81 | 14,070,500 | — | — |
| 2016-09-30 | $31.72 | $36.76 | 30,380,600 | — | — |
| 2016-09-29 | $31.39 | $36.38 | 15,417,100 | — | — |
| 2016-09-28 | $31.50 | $36.51 | 15,841,000 | — | — |
| 2016-09-27 | $31.48 | $36.48 | 18,045,400 | — | — |
| 2016-09-26 | $31.07 | $36.01 | 20,361,500 | — | — |
| 2016-09-23 | $31.34 | $36.32 | 20,442,200 | — | — |
| 2016-09-22 | $31.66 | $36.69 | 20,261,900 | — | — |
| 2016-09-21 | $31.36 | $36.35 | 21,169,400 | — | — |
| 2016-09-20 | $31.10 | $36.04 | 15,878,900 | — | — |
| 2016-09-19 | $31.02 | $35.95 | 16,833,500 | — | — |
| 2016-09-16 | $30.84 | $35.74 | 37,416,300 | — | — |
| 2016-09-15 | $31.31 | $36.29 | 25,554,500 | — | — |
| 2016-09-14 | $31.00 | $35.93 | 24,262,900 | — | — |
| 2016-09-13 | $31.06 | $36.00 | 23,617,900 | — | — |
| 2016-09-12 | $31.44 | $36.44 | 22,612,500 | — | — |
| 2016-09-09 | $30.85 | $35.75 | 25,450,500 | — | — |
| 2016-09-08 | $31.47 | $36.47 | 19,913,700 | — | — |
| 2016-09-07 | $31.79 | $36.84 | 14,050,500 | — | — |
| 2016-09-06 | $31.87 | $36.94 | 17,656,500 | — | — |
| 2016-09-02 | $31.83 | $36.89 | 18,156,500 | — | — |
| 2016-09-01 | $31.58 | $36.60 | 15,980,500 | — | — |
| 2016-08-31 | $31.44 | $36.44 | 20,418,800 | — | — |
| 2016-08-30 | $31.54 | $36.55 | 17,794,800 | — | — |
| 2016-08-29 | $31.58 | $36.60 | 21,101,700 | — | — |
| 2016-08-26 | $31.35 | $36.33 | 21,106,200 | — | — |
| 2016-08-25 | $31.29 | $36.26 | 22,917,100 | — | — |
| 2016-08-24 | $31.06 | $36.00 | 24,474,700 | — | — |
| 2016-08-23 | $30.98 | $35.91 | 23,493,600 | — | — |
| 2016-08-22 | $30.63 | $35.50 | 28,680,000 | — | — |
| 2016-08-19 | $30.52 | $35.37 | 25,131,300 | — | — |
| 2016-08-18 | $30.48 | $35.33 | 48,710,500 | — | — |
| 2016-08-17 | $30.72 | $35.60 | 55,071,200 | — | — |
| 2016-08-16 | $31.12 | $36.07 | 23,399,700 | — | — |
| 2016-08-15 | $31.19 | $36.15 | 21,944,700 | — | — |
| 2016-08-12 | $30.87 | $35.78 | 13,430,600 | — | — |
| 2016-08-11 | $30.95 | $35.87 | 24,020,900 | — | — |
| 2016-08-10 | $30.85 | $35.75 | 16,684,300 | — | — |
| 2016-08-09 | $30.94 | $35.86 | 19,159,500 | — | — |
| 2016-08-08 | $31.01 | $35.94 | 19,019,900 | — | — |
| 2016-08-05 | $31.04 | $35.97 | 18,873,300 | — | — |
| 2016-08-04 | $30.80 | $35.70 | 18,586,500 | — | — |
| 2016-08-03 | $30.72 | $35.60 | 15,962,500 | — | — |
| 2016-08-02 | $30.62 | $35.49 | 24,485,200 | — | — |
| 2016-08-01 | $30.73 | $35.62 | 22,438,700 | — | — |
| 2016-07-29 | $30.53 | $35.38 | 23,807,200 | — | — |
| 2016-07-28 | $30.52 | $35.37 | 22,470,500 | — | — |
| 2016-07-27 | $30.76 | $35.65 | 22,723,000 | — | — |
| 2016-07-26 | $30.88 | $35.79 | 21,328,200 | — | — |
| 2016-07-25 | $30.79 | $35.69 | 15,174,200 | — | — |
| 2016-07-22 | $30.71 | $35.59 | 19,399,600 | — | — |
| 2016-07-21 | $30.58 | $35.44 | 21,582,700 | — | — |
| 2016-07-20 | $30.63 | $35.50 | 50,168,800 | — | — |
| 2016-07-19 | $29.92 | $34.68 | 18,516,000 | — | — |
| 2016-07-18 | $29.91 | $34.67 | 17,484,900 | — | — |
| 2016-07-15 | $29.82 | $34.56 | 17,800,400 | — | — |
| 2016-07-14 | $29.76 | $34.49 | 19,332,200 | — | — |
| 2016-07-13 | $29.75 | $34.48 | 18,038,100 | — | — |
| 2016-07-12 | $29.61 | $34.32 | 22,157,500 | — | — |
| 2016-07-11 | $29.43 | $34.11 | 22,045,200 | — | — |
| 2016-07-08 | $29.26 | $33.91 | 24,647,400 | — | — |
| 2016-07-07 | $28.74 | $33.31 | 17,394,900 | — | — |
| 2016-07-06 | $28.72 | $33.29 | 24,844,000 | — | — |
| 2016-07-05 | $28.33 | $32.83 | 22,116,900 | — | — |
| 2016-07-01 | $28.80 | $33.08 | 20,901,300 | — | — |
| 2016-06-30 | $28.69 | $32.95 | 25,184,400 | — | — |
| 2016-06-29 | $28.26 | $32.46 | 25,593,000 | — | — |
| 2016-06-28 | $27.79 | $31.92 | 24,646,900 | — | — |
| 2016-06-27 | $27.31 | $31.37 | 29,973,100 | — | — |
| 2016-06-24 | $27.75 | $31.87 | 44,408,900 | — | — |
| 2016-06-23 | $29.22 | $33.56 | 19,415,600 | — | — |
| 2016-06-22 | $28.72 | $32.99 | 18,273,300 | — | — |
| 2016-06-21 | $28.77 | $33.04 | 19,098,600 | — | — |
| 2016-06-20 | $28.80 | $33.08 | 22,100,800 | — | — |
| 2016-06-17 | $28.95 | $33.25 | 32,333,500 | — | — |
| 2016-06-16 | $28.87 | $33.16 | 17,504,100 | — | — |
| 2016-06-15 | $28.65 | $32.91 | 30,738,600 | — | — |
| 2016-06-14 | $28.96 | $33.26 | 19,279,700 | — | — |
| 2016-06-13 | $28.84 | $33.12 | 17,137,000 | — | — |
| 2016-06-10 | $29.03 | $33.34 | 18,244,200 | — | — |
| 2016-06-09 | $29.14 | $33.47 | 18,349,900 | — | — |
| 2016-06-08 | $29.14 | $33.47 | 17,772,900 | — | — |
| 2016-06-07 | $29.07 | $33.39 | 21,566,600 | — | — |
| 2016-06-06 | $29.10 | $33.42 | 16,167,100 | — | — |
| 2016-06-03 | $29.13 | $33.46 | 18,677,700 | — | — |
| 2016-06-02 | $29.08 | $33.40 | 19,538,200 | — | — |
| 2016-06-01 | $28.90 | $33.19 | 22,268,700 | — | — |
| 2016-05-31 | $29.05 | $33.36 | 28,606,300 | — | — |
| 2016-05-27 | $28.92 | $33.22 | 16,673,300 | — | — |
| 2016-05-26 | $28.90 | $33.19 | 19,366,300 | — | — |
| 2016-05-25 | $28.92 | $33.22 | 25,696,800 | — | — |
| 2016-05-24 | $28.47 | $32.70 | 26,514,800 | — | — |
| 2016-05-23 | $27.94 | $32.09 | 19,850,000 | — | — |
| 2016-05-20 | $27.97 | $32.12 | 32,703,000 | — | — |
| 2016-05-19 | $27.57 | $31.66 | 50,174,600 | — | — |
| 2016-05-18 | $26.72 | $30.69 | 32,345,500 | — | — |
| 2016-05-17 | $26.65 | $30.61 | 25,921,300 | — | — |
| 2016-05-16 | $26.97 | $30.98 | 20,885,900 | — | — |
| 2016-05-13 | $26.53 | $30.47 | 20,865,100 | — | — |
| 2016-05-12 | $26.67 | $30.63 | 19,681,900 | — | — |
| 2016-05-11 | $26.70 | $30.67 | 19,326,100 | — | — |
| 2016-05-10 | $27.03 | $31.04 | 22,642,500 | — | — |
| 2016-05-09 | $26.51 | $30.45 | 16,990,400 | — | — |
| 2016-05-06 | $26.53 | $30.47 | 25,625,300 | — | — |
| 2016-05-05 | $26.21 | $30.10 | 23,082,200 | — | — |
| 2016-05-04 | $26.44 | $30.37 | 32,850,800 | — | — |
| 2016-05-03 | $26.86 | $30.85 | 35,319,600 | — | — |
| 2016-05-02 | $27.37 | $31.43 | 27,361,700 | — | — |
| 2016-04-29 | $27.49 | $31.57 | 33,890,100 | — | — |
| 2016-04-28 | $27.96 | $32.11 | 29,616,200 | — | — |
| 2016-04-27 | $28.64 | $32.89 | 20,931,000 | — | — |
| 2016-04-26 | $28.45 | $32.68 | 18,151,500 | — | — |
| 2016-04-25 | $28.23 | $32.42 | 16,434,800 | — | — |
| 2016-04-22 | $28.15 | $32.33 | 23,147,600 | — | — |
| 2016-04-21 | $28.24 | $32.43 | 17,339,900 | — | — |
| 2016-04-20 | $28.44 | $32.66 | 19,937,800 | — | — |
| 2016-04-19 | $28.33 | $32.54 | 20,307,700 | — | — |
| 2016-04-18 | $28.19 | $32.38 | 15,762,900 | — | — |
| 2016-04-15 | $27.90 | $32.04 | 23,804,400 | — | — |
| 2016-04-14 | $28.25 | $32.45 | 15,049,100 | — | — |
| 2016-04-13 | $28.23 | $32.42 | 25,433,300 | — | — |
| 2016-04-12 | $27.64 | $31.75 | 27,741,400 | — | — |
| 2016-04-11 | $27.62 | $31.72 | 18,762,900 | — | — |
| 2016-04-08 | $27.69 | $31.80 | 14,495,600 | — | — |
| 2016-04-07 | $27.60 | $31.70 | 17,016,800 | — | — |
| 2016-04-06 | $28.00 | $32.16 | 20,395,800 | — | — |
| 2016-04-05 | $27.58 | $31.68 | 24,245,700 | — | — |
| 2016-04-04 | $28.14 | $32.32 | 17,890,000 | — | — |
| 2016-04-01 | $28.69 | $32.65 | 23,026,400 | — | — |
| 2016-03-31 | $28.47 | $32.40 | 18,377,600 | — | — |
| 2016-03-30 | $28.46 | $32.39 | 19,390,200 | — | — |
| 2016-03-29 | $28.10 | $31.98 | 17,139,300 | — | — |
| 2016-03-28 | $27.90 | $31.75 | 12,785,900 | — | — |
| 2016-03-24 | $27.96 | $31.82 | 15,871,900 | — | — |
| 2016-03-23 | $27.83 | $31.67 | 19,217,500 | — | — |
| 2016-03-22 | $28.28 | $32.19 | 23,599,300 | — | — |
| 2016-03-21 | $28.19 | $32.08 | 23,799,200 | — | — |
| 2016-03-18 | $28.33 | $32.24 | 43,132,400 | — | — |
| 2016-03-17 | $28.19 | $32.08 | 28,501,900 | — | — |
| 2016-03-16 | $27.88 | $31.73 | 19,087,800 | — | — |
| 2016-03-15 | $27.66 | $31.48 | 16,917,200 | — | — |
| 2016-03-14 | $27.70 | $31.53 | 18,291,700 | — | — |
| 2016-03-11 | $27.86 | $31.71 | 21,873,100 | — | — |
| 2016-03-10 | $27.38 | $31.16 | 33,327,300 | — | — |
| 2016-03-09 | $27.61 | $31.42 | 38,890,200 | — | — |
| 2016-03-08 | $27.05 | $30.79 | 23,821,300 | — | — |
| 2016-03-07 | $27.14 | $30.89 | 21,500,100 | — | — |
| 2016-03-04 | $26.80 | $30.50 | 19,429,900 | — | — |
| 2016-03-03 | $26.87 | $30.58 | 19,002,200 | — | — |
| 2016-03-02 | $26.90 | $30.62 | 19,020,100 | — | — |
| 2016-03-01 | $26.83 | $30.54 | 25,245,400 | — | — |
| 2016-02-29 | $26.18 | $29.80 | 24,763,100 | — | — |
| 2016-02-26 | $26.41 | $30.06 | 18,113,000 | — | — |
| 2016-02-25 | $26.60 | $30.27 | 18,655,100 | — | — |
| 2016-02-24 | $26.32 | $29.96 | 22,960,800 | — | — |
| 2016-02-23 | $26.12 | $29.73 | 28,097,500 | — | — |
| 2016-02-22 | $26.63 | $30.31 | 24,608,100 | — | — |
| 2016-02-19 | $26.55 | $30.22 | 28,791,700 | — | — |
| 2016-02-18 | $26.43 | $30.08 | 31,288,200 | — | — |
| 2016-02-17 | $26.46 | $30.11 | 36,904,700 | — | — |
| 2016-02-16 | $25.84 | $29.41 | 40,401,700 | — | — |
| 2016-02-12 | $25.11 | $28.58 | 49,753,600 | — | — |
| 2016-02-11 | $24.68 | $28.09 | 92,696,000 | — | — |
| 2016-02-10 | $22.51 | $25.62 | 36,896,100 | — | — |
| 2016-02-09 | $22.65 | $25.78 | 30,767,200 | — | — |
| 2016-02-08 | $22.93 | $26.10 | 38,842,100 | — | — |
| 2016-02-05 | $22.89 | $26.05 | 32,641,000 | — | — |
| 2016-02-04 | $23.54 | $26.79 | 29,280,500 | — | — |
| 2016-02-03 | $23.10 | $26.29 | 32,231,400 | — | — |
| 2016-02-02 | $22.83 | $25.98 | 36,203,700 | — | — |
| 2016-02-01 | $23.48 | $26.72 | 24,006,400 | — | — |
| 2016-01-29 | $23.79 | $27.08 | 39,692,600 | — | — |
| 2016-01-28 | $23.11 | $26.30 | 31,833,500 | — | — |
| 2016-01-27 | $23.43 | $26.67 | 24,654,000 | — | — |
| 2016-01-26 | $23.72 | $27.00 | 25,162,200 | — | — |
| 2016-01-25 | $23.17 | $26.37 | 64,066,100 | — | — |
| 2016-01-22 | $23.37 | $26.60 | 55,049,000 | — | — |
| 2016-01-21 | $22.90 | $26.06 | 46,267,900 | — | — |
| 2016-01-20 | $22.90 | $26.06 | 83,632,400 | — | — |
| 2016-01-19 | $23.85 | $27.14 | 52,533,500 | — | — |
| 2016-01-15 | $23.62 | $26.88 | 64,092,800 | — | — |
| 2016-01-14 | $24.66 | $28.07 | 42,902,400 | — | — |
| 2016-01-13 | $24.60 | $28.00 | 33,431,600 | — | — |
| 2016-01-12 | $25.35 | $28.85 | 30,122,400 | — | — |
| 2016-01-11 | $25.27 | $28.76 | 32,346,900 | — | — |
| 2016-01-08 | $24.78 | $28.20 | 28,609,700 | — | — |
| 2016-01-07 | $25.41 | $28.92 | 43,235,400 | — | — |
| 2016-01-06 | $26.01 | $29.60 | 30,799,800 | — | — |
| 2016-01-05 | $26.29 | $29.92 | 22,024,900 | — | — |
| 2016-01-04 | $26.41 | $30.06 | 35,827,100 | — | — |