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
- 1983-08-19 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 | $28.89 | $38.22 | 2,792,000 | — | — |
| 2016-12-29 | $29.08 | $38.47 | 2,053,600 | — | — |
| 2016-12-28 | $28.90 | $38.23 | 1,869,600 | — | — |
| 2016-12-27 | $29.14 | $38.54 | 2,516,400 | — | — |
| 2016-12-23 | $29.09 | $38.48 | 9,572,000 | — | — |
| 2016-12-22 | $30.02 | $39.71 | 4,055,200 | — | — |
| 2016-12-21 | $29.88 | $39.52 | 2,211,600 | — | — |
| 2016-12-20 | $29.95 | $39.61 | 1,902,000 | — | — |
| 2016-12-19 | $30.04 | $39.73 | 3,330,000 | — | — |
| 2016-12-16 | $29.92 | $39.58 | 14,391,200 | — | — |
| 2016-12-15 | $30.00 | $39.69 | 2,609,200 | — | — |
| 2016-12-14 | $29.88 | $39.53 | 2,639,200 | — | — |
| 2016-12-13 | $30.14 | $39.87 | 2,540,800 | — | — |
| 2016-12-12 | $30.09 | $39.81 | 2,829,600 | — | — |
| 2016-12-09 | $30.18 | $39.92 | 1,925,600 | — | — |
| 2016-12-08 | $30.14 | $39.87 | 1,918,800 | — | — |
| 2016-12-07 | $30.09 | $39.81 | 2,127,200 | — | — |
| 2016-12-06 | $29.60 | $39.15 | 2,153,600 | — | — |
| 2016-12-05 | $29.51 | $39.04 | 2,726,000 | — | — |
| 2016-12-02 | $29.16 | $38.58 | 2,213,200 | — | — |
| 2016-12-01 | $28.97 | $38.32 | 2,524,800 | — | — |
| 2016-11-30 | $28.65 | $37.90 | 2,870,000 | — | — |
| 2016-11-29 | $28.90 | $38.22 | 2,168,000 | — | — |
| 2016-11-28 | $29.03 | $38.40 | 2,686,400 | — | — |
| 2016-11-25 | $29.12 | $38.52 | 1,143,600 | — | — |
| 2016-11-23 | $28.83 | $38.14 | 2,333,600 | — | — |
| 2016-11-22 | $28.71 | $37.98 | 2,892,400 | — | — |
| 2016-11-21 | $28.20 | $37.30 | 2,372,000 | — | — |
| 2016-11-18 | $27.93 | $36.94 | 6,089,200 | — | — |
| 2016-11-17 | $27.60 | $36.51 | 2,324,400 | — | — |
| 2016-11-16 | $27.25 | $36.04 | 2,294,800 | — | — |
| 2016-11-15 | $27.29 | $36.09 | 2,519,600 | — | — |
| 2016-11-14 | $27.26 | $36.06 | 2,839,200 | — | — |
| 2016-11-11 | $27.18 | $35.95 | 2,598,400 | — | — |
| 2016-11-10 | $27.00 | $35.71 | 3,221,600 | — | — |
| 2016-11-09 | $26.87 | $35.55 | 3,264,800 | — | — |
| 2016-11-08 | $26.41 | $34.93 | 1,649,200 | — | — |
| 2016-11-07 | $26.20 | $34.66 | 1,752,400 | — | — |
| 2016-11-04 | $25.76 | $34.08 | 1,973,200 | — | — |
| 2016-11-03 | $25.75 | $34.06 | 2,328,000 | — | — |
| 2016-11-02 | $25.64 | $33.92 | 2,933,200 | — | — |
| 2016-11-01 | $26.09 | $34.07 | 3,372,000 | — | — |
| 2016-10-31 | $26.67 | $34.83 | 2,906,800 | — | — |
| 2016-10-28 | $26.48 | $34.58 | 1,883,200 | — | — |
| 2016-10-27 | $26.42 | $34.50 | 1,653,200 | — | — |
| 2016-10-26 | $26.65 | $34.81 | 1,853,600 | — | — |
| 2016-10-25 | $26.68 | $34.85 | 2,392,800 | — | — |
| 2016-10-24 | $26.74 | $34.92 | 1,520,000 | — | — |
| 2016-10-21 | $26.61 | $34.75 | 2,665,600 | — | — |
| 2016-10-20 | $26.64 | $34.79 | 3,856,800 | — | — |
| 2016-10-19 | $27.02 | $35.29 | 2,196,400 | — | — |
| 2016-10-18 | $27.10 | $35.39 | 2,201,200 | — | — |
| 2016-10-17 | $27.06 | $35.34 | 1,822,800 | — | — |
| 2016-10-14 | $27.31 | $35.67 | 1,298,400 | — | — |
| 2016-10-13 | $27.33 | $35.69 | 1,660,000 | — | — |
| 2016-10-12 | $27.44 | $35.83 | 1,552,800 | — | — |
| 2016-10-11 | $27.33 | $35.69 | 2,054,000 | — | — |
| 2016-10-10 | $27.70 | $36.17 | 1,872,000 | — | — |
| 2016-10-07 | $27.62 | $36.06 | 2,446,000 | — | — |
| 2016-10-06 | $27.94 | $36.49 | 2,028,000 | — | — |
| 2016-10-05 | $27.73 | $36.21 | 3,086,000 | — | — |
| 2016-10-04 | $27.87 | $36.40 | 3,355,600 | — | — |
| 2016-10-03 | $28.11 | $36.70 | 3,142,000 | — | — |
| 2016-09-30 | $28.15 | $36.76 | 5,656,000 | — | — |
| 2016-09-29 | $27.84 | $36.36 | 6,044,800 | — | — |
| 2016-09-28 | $29.04 | $37.93 | 5,900,800 | — | — |
| 2016-09-27 | $28.36 | $37.03 | 2,927,600 | — | — |
| 2016-09-26 | $28.30 | $36.95 | 1,738,400 | — | — |
| 2016-09-23 | $28.54 | $37.27 | 1,412,800 | — | — |
| 2016-09-22 | $28.78 | $37.58 | 1,569,600 | — | — |
| 2016-09-21 | $28.68 | $37.45 | 2,166,800 | — | — |
| 2016-09-20 | $28.47 | $37.17 | 2,008,000 | — | — |
| 2016-09-19 | $28.33 | $37.00 | 1,578,400 | — | — |
| 2016-09-16 | $28.33 | $37.00 | 4,370,400 | — | — |
| 2016-09-15 | $28.52 | $37.25 | 2,726,400 | — | — |
| 2016-09-14 | $28.29 | $36.94 | 3,331,200 | — | — |
| 2016-09-13 | $28.24 | $36.87 | 4,372,000 | — | — |
| 2016-09-12 | $28.68 | $37.46 | 3,718,800 | — | — |
| 2016-09-09 | $28.45 | $37.16 | 5,355,600 | — | — |
| 2016-09-08 | $29.30 | $38.26 | 1,958,000 | — | — |
| 2016-09-07 | $29.58 | $38.62 | 2,840,800 | — | — |
| 2016-09-06 | $29.79 | $38.90 | 2,182,400 | — | — |
| 2016-09-02 | $29.71 | $38.80 | 2,232,400 | — | — |
| 2016-09-01 | $29.42 | $38.43 | 1,903,600 | — | — |
| 2016-08-31 | $29.38 | $38.37 | 2,848,000 | — | — |
| 2016-08-30 | $29.26 | $38.21 | 2,093,600 | — | — |
| 2016-08-29 | $29.09 | $38.00 | 1,726,000 | — | — |
| 2016-08-26 | $28.93 | $37.78 | 2,191,200 | — | — |
| 2016-08-25 | $29.01 | $37.89 | 3,157,200 | — | — |
| 2016-08-24 | $28.61 | $37.37 | 1,489,200 | — | — |
| 2016-08-23 | $28.63 | $37.39 | 1,593,600 | — | — |
| 2016-08-22 | $28.51 | $37.23 | 1,711,600 | — | — |
| 2016-08-19 | $28.45 | $37.15 | 4,075,600 | — | — |
| 2016-08-18 | $28.47 | $37.18 | 2,694,400 | — | — |
| 2016-08-17 | $28.91 | $37.76 | 6,874,800 | — | — |
| 2016-08-16 | $28.25 | $36.89 | 9,035,200 | — | — |
| 2016-08-15 | $26.86 | $35.07 | 1,716,000 | — | — |
| 2016-08-12 | $26.84 | $35.05 | 1,237,600 | — | — |
| 2016-08-11 | $26.88 | $35.10 | 2,580,400 | — | — |
| 2016-08-10 | $26.84 | $35.06 | 1,506,800 | — | — |
| 2016-08-09 | $26.71 | $34.88 | 2,129,600 | — | — |
| 2016-08-08 | $26.64 | $34.79 | 1,731,200 | — | — |
| 2016-08-05 | $26.72 | $34.90 | 2,376,800 | — | — |
| 2016-08-04 | $26.64 | $34.79 | 1,981,200 | — | — |
| 2016-08-03 | $26.58 | $34.71 | 3,234,000 | — | — |
| 2016-08-02 | $26.59 | $34.72 | 2,487,200 | — | — |
| 2016-08-01 | $26.85 | $35.07 | 1,940,800 | — | — |
| 2016-07-29 | $26.82 | $35.02 | 3,634,800 | — | — |
| 2016-07-28 | $27.05 | $35.32 | 2,086,800 | — | — |
| 2016-07-27 | $26.99 | $35.25 | 1,869,200 | — | — |
| 2016-07-26 | $27.10 | $35.39 | 2,675,600 | — | — |
| 2016-07-25 | $27.06 | $35.33 | 2,933,200 | — | — |
| 2016-07-22 | $26.99 | $35.24 | 2,791,200 | — | — |
| 2016-07-21 | $26.83 | $35.03 | 5,032,800 | — | — |
| 2016-07-20 | $26.71 | $34.88 | 13,518,400 | — | — |
| 2016-07-19 | $24.36 | $31.81 | 2,773,600 | — | — |
| 2016-07-18 | $24.41 | $31.88 | 1,828,800 | — | — |
| 2016-07-15 | $24.40 | $31.86 | 1,616,000 | — | — |
| 2016-07-14 | $24.48 | $31.97 | 1,876,800 | — | — |
| 2016-07-13 | $24.37 | $31.83 | 1,378,400 | — | — |
| 2016-07-12 | $24.38 | $31.83 | 2,418,800 | — | — |
| 2016-07-11 | $24.52 | $32.02 | 3,089,200 | — | — |
| 2016-07-08 | $24.91 | $32.53 | 3,339,200 | — | — |
| 2016-07-07 | $24.69 | $32.24 | 1,820,400 | — | — |
| 2016-07-06 | $24.83 | $32.42 | 2,742,000 | — | — |
| 2016-07-05 | $24.88 | $32.49 | 3,245,600 | — | — |
| 2016-07-01 | $24.73 | $32.30 | 2,513,200 | — | — |
| 2016-06-30 | $24.53 | $32.04 | 3,268,800 | — | — |
| 2016-06-29 | $23.91 | $31.23 | 2,700,000 | — | — |
| 2016-06-28 | $23.32 | $30.46 | 2,994,000 | — | — |
| 2016-06-27 | $22.91 | $29.92 | 3,159,200 | — | — |
| 2016-06-24 | $23.33 | $30.47 | 4,711,600 | — | — |
| 2016-06-23 | $23.92 | $31.24 | 1,347,600 | — | — |
| 2016-06-22 | $23.65 | $30.89 | 1,226,000 | — | — |
| 2016-06-21 | $23.63 | $30.85 | 1,134,800 | — | — |
| 2016-06-20 | $23.56 | $30.77 | 1,504,800 | — | — |
| 2016-06-17 | $23.50 | $30.70 | 1,876,000 | — | — |
| 2016-06-16 | $23.65 | $30.88 | 1,400,800 | — | — |
| 2016-06-15 | $23.51 | $30.70 | 1,307,200 | — | — |
| 2016-06-14 | $23.53 | $30.73 | 1,532,000 | — | — |
| 2016-06-13 | $23.53 | $30.73 | 1,628,000 | — | — |
| 2016-06-10 | $23.63 | $30.86 | 1,800,400 | — | — |
| 2016-06-09 | $23.89 | $31.19 | 2,121,200 | — | — |
| 2016-06-08 | $23.79 | $31.07 | 1,902,400 | — | — |
| 2016-06-07 | $23.73 | $30.99 | 3,023,200 | — | — |
| 2016-06-06 | $23.80 | $31.08 | 1,246,000 | — | — |
| 2016-06-03 | $23.75 | $31.01 | 1,727,600 | — | — |
| 2016-06-02 | $23.87 | $31.17 | 2,648,800 | — | — |
| 2016-06-01 | $23.70 | $30.95 | 1,849,200 | — | — |
| 2016-05-31 | $23.70 | $30.95 | 14,615,600 | — | — |
| 2016-05-27 | $23.77 | $31.05 | 3,155,200 | — | — |
| 2016-05-26 | $23.49 | $30.67 | 2,289,600 | — | — |
| 2016-05-25 | $23.46 | $30.63 | 3,258,800 | — | — |
| 2016-05-24 | $23.52 | $30.72 | 4,123,600 | — | — |
| 2016-05-23 | $23.08 | $30.14 | 2,064,800 | — | — |
| 2016-05-20 | $23.01 | $30.05 | 4,133,600 | — | — |
| 2016-05-19 | $22.86 | $29.85 | 2,314,800 | — | — |
| 2016-05-18 | $22.79 | $29.76 | 3,188,800 | — | — |
| 2016-05-17 | $22.82 | $29.80 | 2,550,800 | — | — |
| 2016-05-16 | $22.93 | $29.95 | 2,588,000 | — | — |
| 2016-05-13 | $22.88 | $29.88 | 2,799,600 | — | — |
| 2016-05-12 | $22.92 | $29.94 | 1,823,600 | — | — |
| 2016-05-11 | $22.86 | $29.85 | 1,863,600 | — | — |
| 2016-05-10 | $22.98 | $30.00 | 2,201,200 | — | — |
| 2016-05-09 | $22.87 | $29.86 | 2,725,600 | — | — |
| 2016-05-06 | $22.75 | $29.71 | 3,155,200 | — | — |
| 2016-05-05 | $22.49 | $29.36 | 1,904,000 | — | — |
| 2016-05-04 | $22.46 | $29.33 | 1,789,200 | — | — |
| 2016-05-03 | $22.40 | $29.26 | 2,226,400 | — | — |
| 2016-05-02 | $22.49 | $29.37 | 1,885,600 | — | — |
| 2016-04-29 | $22.45 | $29.31 | 2,884,000 | — | — |
| 2016-04-28 | $22.32 | $29.15 | 5,052,000 | — | — |
| 2016-04-27 | $22.49 | $29.37 | 2,510,800 | — | — |
| 2016-04-26 | $22.46 | $29.33 | 3,123,600 | — | — |
| 2016-04-25 | $22.37 | $29.21 | 2,277,200 | — | — |
| 2016-04-22 | $22.42 | $29.29 | 2,158,800 | — | — |
| 2016-04-21 | $22.29 | $29.11 | 2,263,600 | — | — |
| 2016-04-20 | $22.54 | $29.44 | 2,031,200 | — | — |
| 2016-04-19 | $22.62 | $29.54 | 2,511,200 | — | — |
| 2016-04-18 | $22.58 | $29.48 | 1,351,600 | — | — |
| 2016-04-15 | $22.50 | $29.39 | 1,602,400 | — | — |
| 2016-04-14 | $22.57 | $29.47 | 2,452,000 | — | — |
| 2016-04-13 | $22.65 | $29.58 | 3,984,000 | — | — |
| 2016-04-12 | $22.46 | $29.33 | 2,105,600 | — | — |
| 2016-04-11 | $22.28 | $29.09 | 2,569,600 | — | — |
| 2016-04-08 | $22.33 | $29.16 | 1,902,000 | — | — |
| 2016-04-07 | $22.23 | $29.03 | 3,936,000 | — | — |
| 2016-04-06 | $22.24 | $29.04 | 2,361,200 | — | — |
| 2016-04-05 | $22.08 | $28.84 | 2,771,600 | — | — |
| 2016-04-04 | $22.23 | $29.03 | 2,159,200 | — | — |
| 2016-04-01 | $22.52 | $29.41 | 2,199,600 | — | — |
| 2016-03-31 | $22.45 | $29.32 | 2,779,200 | — | — |
| 2016-03-30 | $22.43 | $29.30 | 2,715,600 | — | — |
| 2016-03-29 | $22.41 | $29.27 | 2,278,000 | — | — |
| 2016-03-28 | $22.16 | $28.94 | 2,580,000 | — | — |
| 2016-03-24 | $21.88 | $28.57 | 4,618,800 | — | — |
| 2016-03-23 | $21.57 | $28.17 | 7,923,200 | — | — |
| 2016-03-22 | $22.59 | $29.50 | 2,932,000 | — | — |
| 2016-03-21 | $22.55 | $29.44 | 3,364,400 | — | — |
| 2016-03-18 | $22.62 | $29.54 | 3,460,400 | — | — |
| 2016-03-17 | $22.50 | $29.39 | 3,108,000 | — | — |
| 2016-03-16 | $22.46 | $29.33 | 1,979,600 | — | — |
| 2016-03-15 | $22.41 | $29.26 | 2,573,600 | — | — |
| 2016-03-14 | $22.38 | $29.22 | 2,324,400 | — | — |
| 2016-03-11 | $22.27 | $29.08 | 1,866,000 | — | — |
| 2016-03-10 | $21.93 | $28.65 | 1,805,200 | — | — |
| 2016-03-09 | $21.81 | $28.48 | 2,375,600 | — | — |
| 2016-03-08 | $21.91 | $28.62 | 1,728,400 | — | — |
| 2016-03-07 | $21.98 | $28.71 | 2,749,600 | — | — |
| 2016-03-04 | $21.75 | $28.40 | 3,316,400 | — | — |
| 2016-03-03 | $21.68 | $28.31 | 1,502,400 | — | — |
| 2016-03-02 | $21.52 | $28.10 | 1,893,600 | — | — |
| 2016-03-01 | $21.49 | $28.06 | 1,599,600 | — | — |
| 2016-02-29 | $21.00 | $27.42 | 1,983,600 | — | — |
| 2016-02-26 | $21.22 | $27.71 | 1,536,400 | — | — |
| 2016-02-25 | $21.20 | $27.68 | 1,898,800 | — | — |
| 2016-02-24 | $21.05 | $27.49 | 1,768,000 | — | — |
| 2016-02-23 | $20.99 | $27.41 | 1,559,600 | — | — |
| 2016-02-22 | $21.16 | $27.63 | 2,482,000 | — | — |
| 2016-02-19 | $20.84 | $27.22 | 2,856,400 | — | — |
| 2016-02-18 | $20.77 | $27.12 | 2,099,600 | — | — |
| 2016-02-17 | $20.90 | $27.29 | 5,062,400 | — | — |
| 2016-02-16 | $21.00 | $27.42 | 2,412,800 | — | — |
| 2016-02-12 | $20.75 | $27.10 | 2,402,400 | — | — |
| 2016-02-11 | $20.53 | $26.81 | 1,454,800 | — | — |
| 2016-02-10 | $20.82 | $27.19 | 1,813,200 | — | — |
| 2016-02-09 | $20.87 | $27.26 | 2,569,200 | — | — |
| 2016-02-08 | $20.66 | $26.98 | 2,598,400 | — | — |
| 2016-02-05 | $20.83 | $27.20 | 3,141,600 | — | — |
| 2016-02-04 | $21.29 | $27.81 | 2,741,600 | — | — |
| 2016-02-03 | $21.19 | $27.67 | 3,633,600 | — | — |
| 2016-02-02 | $21.31 | $27.83 | 3,879,200 | — | — |
| 2016-02-01 | $21.53 | $28.11 | 3,081,200 | — | — |
| 2016-01-29 | $21.48 | $28.05 | 4,488,400 | — | — |
| 2016-01-28 | $20.79 | $27.14 | 3,269,200 | — | — |
| 2016-01-27 | $20.69 | $27.02 | 2,893,600 | — | — |
| 2016-01-26 | $20.72 | $27.05 | 2,747,600 | — | — |
| 2016-01-25 | $20.46 | $26.72 | 2,353,600 | — | — |
| 2016-01-22 | $20.61 | $26.92 | 3,242,400 | — | — |
| 2016-01-21 | $20.08 | $26.23 | 5,956,000 | — | — |
| 2016-01-20 | $20.58 | $26.88 | 3,081,600 | — | — |
| 2016-01-19 | $20.88 | $27.26 | 2,976,000 | — | — |
| 2016-01-15 | $21.01 | $27.43 | 2,817,200 | — | — |
| 2016-01-14 | $21.39 | $27.93 | 2,065,600 | — | — |
| 2016-01-13 | $21.20 | $27.69 | 1,942,400 | — | — |
| 2016-01-12 | $21.71 | $28.36 | 2,674,400 | — | — |
| 2016-01-11 | $21.33 | $27.85 | 2,740,000 | — | — |
| 2016-01-08 | $21.16 | $27.63 | 3,231,200 | — | — |
| 2016-01-07 | $21.72 | $28.36 | 3,366,800 | — | — |
| 2016-01-06 | $22.01 | $28.74 | 1,916,400 | — | — |
| 2016-01-05 | $22.11 | $28.87 | 2,511,600 | — | — |
| 2016-01-04 | $22.07 | $28.83 | 2,866,400 | — | — |