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
- 1985-05-23 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 | $29.72 | $257.71 | 3,985,100 | — | — |
| 2016-12-29 | $29.36 | $254.59 | 3,982,200 | — | — |
| 2016-12-28 | $29.01 | $251.55 | 3,728,200 | — | — |
| 2016-12-27 | $29.37 | $254.67 | 2,449,600 | — | — |
| 2016-12-23 | $29.26 | $253.72 | 2,149,400 | — | — |
| 2016-12-22 | $29.18 | $253.03 | 3,367,700 | — | — |
| 2016-12-21 | $29.37 | $254.67 | 2,778,300 | — | — |
| 2016-12-20 | $30.02 | $260.31 | 3,538,100 | — | — |
| 2016-12-19 | $30.30 | $262.74 | 4,574,500 | — | — |
| 2016-12-16 | $29.14 | $252.68 | 8,264,300 | — | — |
| 2016-12-15 | $28.41 | $246.35 | 7,020,900 | — | — |
| 2016-12-14 | $29.01 | $251.55 | 6,635,900 | — | — |
| 2016-12-13 | $30.39 | $263.52 | 4,855,200 | — | — |
| 2016-12-12 | $30.35 | $263.17 | 4,224,600 | — | — |
| 2016-12-09 | $30.04 | $260.48 | 4,324,400 | — | — |
| 2016-12-08 | $30.11 | $261.09 | 4,607,000 | — | — |
| 2016-12-07 | $30.13 | $261.26 | 3,792,200 | — | — |
| 2016-12-06 | $29.43 | $255.19 | 3,374,500 | — | — |
| 2016-12-05 | $29.23 | $253.46 | 3,194,500 | — | — |
| 2016-12-02 | $29.08 | $252.16 | 2,709,300 | — | — |
| 2016-12-01 | $28.61 | $248.08 | 4,239,800 | — | — |
| 2016-11-30 | $29.53 | $256.06 | 5,586,500 | — | — |
| 2016-11-29 | $29.60 | $256.67 | 4,169,200 | — | — |
| 2016-11-28 | $29.38 | $254.76 | 4,247,400 | — | — |
| 2016-11-25 | $29.26 | $253.72 | 2,109,100 | — | — |
| 2016-11-23 | $29.51 | $255.89 | 4,938,300 | — | — |
| 2016-11-22 | $29.40 | $254.93 | 3,896,900 | — | — |
| 2016-11-21 | $28.67 | $248.60 | 3,473,200 | — | — |
| 2016-11-18 | $28.68 | $248.69 | 3,052,700 | — | — |
| 2016-11-17 | $28.76 | $249.38 | 2,695,200 | — | — |
| 2016-11-16 | $29.32 | $254.24 | 2,261,100 | — | — |
| 2016-11-15 | $29.41 | $255.02 | 4,668,700 | — | — |
| 2016-11-14 | $29.40 | $254.93 | 5,546,000 | — | — |
| 2016-11-11 | $28.10 | $243.66 | 4,526,300 | — | — |
| 2016-11-10 | $27.94 | $242.27 | 7,961,200 | — | — |
| 2016-11-09 | $28.83 | $249.99 | 6,493,700 | — | — |
| 2016-11-08 | $29.71 | $257.62 | 4,477,000 | — | — |
| 2016-11-07 | $30.26 | $259.18 | 5,102,100 | — | — |
| 2016-11-04 | $29.52 | $252.84 | 7,522,400 | — | — |
| 2016-11-03 | $28.67 | $245.56 | 6,363,100 | — | — |
| 2016-11-02 | $29.23 | $250.36 | 6,656,600 | — | — |
| 2016-11-01 | $30.47 | $260.98 | 10,682,700 | — | — |
| 2016-10-31 | $31.19 | $267.17 | 5,827,525 | — | — |
| 2016-10-28 | $31.09 | $266.32 | 3,650,301 | — | — |
| 2016-10-27 | $31.04 | $265.85 | 4,387,828 | — | — |
| 2016-10-26 | $31.94 | $273.57 | 4,188,870 | — | — |
| 2016-10-25 | $32.41 | $277.63 | 3,507,451 | — | — |
| 2016-10-24 | $32.86 | $281.45 | 3,135,668 | — | — |
| 2016-10-21 | $32.65 | $279.66 | 4,724,365 | — | — |
| 2016-10-20 | $33.39 | $285.97 | 2,611,154 | — | — |
| 2016-10-19 | $33.56 | $287.46 | 3,194,082 | — | — |
| 2016-10-18 | $33.42 | $286.21 | 2,716,123 | — | — |
| 2016-10-17 | $33.08 | $283.32 | 2,777,830 | — | — |
| 2016-10-14 | $33.01 | $282.70 | 1,795,230 | — | — |
| 2016-10-13 | $33.21 | $284.49 | 3,130,618 | — | — |
| 2016-10-12 | $32.87 | $281.53 | 2,416,039 | — | — |
| 2016-10-11 | $32.56 | $278.88 | 2,287,354 | — | — |
| 2016-10-10 | $32.84 | $281.29 | 1,575,191 | — | — |
| 2016-10-07 | $32.70 | $280.12 | 2,972,396 | — | — |
| 2016-10-06 | $32.74 | $280.44 | 2,837,122 | — | — |
| 2016-10-05 | $33.07 | $283.24 | 3,217,030 | — | — |
| 2016-10-04 | $33.55 | $287.38 | 4,699,440 | — | — |
| 2016-10-03 | $34.25 | $293.38 | 3,345,057 | — | — |
| 2016-09-30 | $34.56 | $296.04 | 4,596,448 | — | — |
| 2016-09-29 | $35.10 | $300.64 | 3,209,015 | — | — |
| 2016-09-28 | $35.83 | $306.88 | 2,315,792 | — | — |
| 2016-09-27 | $35.30 | $302.36 | 4,077,423 | — | — |
| 2016-09-26 | $36.07 | $308.91 | 3,768,665 | — | — |
| 2016-09-23 | $35.77 | $306.41 | 3,515,906 | — | — |
| 2016-09-22 | $35.44 | $303.53 | 3,195,839 | — | — |
| 2016-09-21 | $34.74 | $297.60 | 2,842,612 | — | — |
| 2016-09-20 | $34.28 | $293.62 | 2,779,697 | — | — |
| 2016-09-19 | $34.10 | $292.06 | 2,902,783 | — | — |
| 2016-09-16 | $33.84 | $289.87 | 4,717,886 | — | — |
| 2016-09-15 | $33.72 | $288.86 | 2,594,574 | — | — |
| 2016-09-14 | $33.64 | $288.16 | 3,294,000 | — | — |
| 2016-09-13 | $33.65 | $288.24 | 4,231,582 | — | — |
| 2016-09-12 | $34.70 | $297.21 | 5,721,458 | — | — |
| 2016-09-09 | $34.73 | $297.44 | 7,225,938 | — | — |
| 2016-09-08 | $36.07 | $308.91 | 7,957,755 | — | — |
| 2016-09-07 | $36.73 | $314.60 | 3,447,830 | — | — |
| 2016-09-06 | $36.55 | $313.04 | 4,007,700 | — | — |
| 2016-09-02 | $35.59 | $304.85 | 2,150,982 | — | — |
| 2016-09-01 | $35.34 | $302.67 | 2,929,684 | — | — |
| 2016-08-31 | $35.82 | $306.80 | 3,368,664 | — | — |
| 2016-08-30 | $35.90 | $307.50 | 2,401,655 | — | — |
| 2016-08-29 | $35.64 | $305.24 | 2,053,040 | — | — |
| 2016-08-26 | $35.28 | $302.20 | 3,233,281 | — | — |
| 2016-08-25 | $36.05 | $308.75 | 1,898,113 | — | — |
| 2016-08-24 | $35.94 | $307.82 | 1,721,444 | — | — |
| 2016-08-23 | $36.23 | $310.31 | 2,638,494 | — | — |
| 2016-08-22 | $35.90 | $307.50 | 3,926,009 | — | — |
| 2016-08-19 | $35.95 | $307.89 | 4,414,729 | — | — |
| 2016-08-18 | $36.28 | $310.78 | 4,384,094 | — | — |
| 2016-08-17 | $36.07 | $308.99 | 6,214,570 | — | — |
| 2016-08-16 | $35.73 | $306.02 | 5,353,299 | — | — |
| 2016-08-15 | $35.97 | $308.05 | 4,180,306 | — | — |
| 2016-08-12 | $35.64 | $305.24 | 2,929,903 | — | — |
| 2016-08-11 | $35.12 | $300.80 | 4,643,442 | — | — |
| 2016-08-10 | $35.97 | $308.13 | 5,030,377 | — | — |
| 2016-08-09 | $35.47 | $303.84 | 4,946,161 | — | — |
| 2016-08-08 | $35.01 | $299.86 | 2,224,548 | — | — |
| 2016-08-05 | $34.98 | $299.63 | 2,037,339 | — | — |
| 2016-08-04 | $35.06 | $300.33 | 2,568,332 | — | — |
| 2016-08-03 | $35.60 | $300.44 | 2,923,974 | — | — |
| 2016-08-02 | $35.48 | $299.45 | 2,705,692 | — | — |
| 2016-08-01 | $35.93 | $303.21 | 2,515,298 | — | — |
| 2016-07-29 | $35.73 | $301.52 | 5,282,588 | — | — |
| 2016-07-28 | $35.54 | $299.91 | 3,645,909 | — | — |
| 2016-07-27 | $35.22 | $297.22 | 3,049,475 | — | — |
| 2016-07-26 | $35.36 | $298.37 | 3,492,518 | — | — |
| 2016-07-25 | $35.59 | $300.37 | 3,078,792 | — | — |
| 2016-07-22 | $35.43 | $298.98 | 2,879,285 | — | — |
| 2016-07-21 | $35.11 | $296.29 | 3,479,672 | — | — |
| 2016-07-20 | $34.92 | $294.68 | 3,812,915 | — | — |
| 2016-07-19 | $34.73 | $293.07 | 3,205,172 | — | — |
| 2016-07-18 | $34.03 | $287.22 | 3,073,851 | — | — |
| 2016-07-15 | $34.09 | $287.69 | 4,125,406 | — | — |
| 2016-07-14 | $33.65 | $284.00 | 2,778,160 | — | — |
| 2016-07-13 | $34.09 | $287.69 | 3,751,646 | — | — |
| 2016-07-12 | $33.72 | $284.61 | 6,231,699 | — | — |
| 2016-07-11 | $33.28 | $280.85 | 4,478,303 | — | — |
| 2016-07-08 | $32.73 | $276.23 | 4,425,050 | — | — |
| 2016-07-07 | $31.77 | $268.09 | 3,902,292 | — | — |
| 2016-07-06 | $32.36 | $273.08 | 3,039,813 | — | — |
| 2016-07-05 | $32.54 | $274.62 | 3,733,200 | — | — |
| 2016-07-01 | $32.17 | $271.47 | 2,579,641 | — | — |
| 2016-06-30 | $32.22 | $271.93 | 3,877,258 | — | — |
| 2016-06-29 | $32.21 | $271.85 | 4,096,748 | — | — |
| 2016-06-28 | $31.85 | $268.78 | 5,379,212 | — | — |
| 2016-06-27 | $31.13 | $262.71 | 5,117,449 | — | — |
| 2016-06-24 | $31.17 | $263.09 | 6,483,361 | — | — |
| 2016-06-23 | $31.07 | $262.17 | 4,100,591 | — | — |
| 2016-06-22 | $31.01 | $261.71 | 5,539,520 | — | — |
| 2016-06-21 | $31.89 | $269.09 | 3,247,774 | — | — |
| 2016-06-20 | $31.76 | $268.01 | 4,300,646 | — | — |
| 2016-06-17 | $32.04 | $270.39 | 5,145,118 | — | — |
| 2016-06-16 | $31.82 | $268.55 | 2,998,089 | — | — |
| 2016-06-15 | $31.69 | $267.47 | 3,372,836 | — | — |
| 2016-06-14 | $31.42 | $265.17 | 2,887,740 | — | — |
| 2016-06-13 | $31.50 | $265.86 | 2,600,833 | — | — |
| 2016-06-10 | $31.36 | $264.63 | 2,403,193 | — | — |
| 2016-06-09 | $31.40 | $265.01 | 2,211,152 | — | — |
| 2016-06-08 | $31.30 | $264.17 | 2,635,420 | — | — |
| 2016-06-07 | $31.02 | $261.78 | 3,180,686 | — | — |
| 2016-06-06 | $30.44 | $256.86 | 2,746,867 | — | — |
| 2016-06-03 | $30.57 | $258.02 | 2,986,670 | — | — |
| 2016-06-02 | $30.39 | $256.48 | 2,135,390 | — | — |
| 2016-06-01 | $30.15 | $254.48 | 3,140,500 | — | — |
| 2016-05-31 | $29.94 | $252.64 | 9,765,722 | — | — |
| 2016-05-27 | $30.09 | $253.94 | 2,303,714 | — | — |
| 2016-05-26 | $29.76 | $251.18 | 2,253,755 | — | — |
| 2016-05-25 | $29.67 | $250.41 | 3,249,860 | — | — |
| 2016-05-24 | $29.65 | $250.26 | 3,863,093 | — | — |
| 2016-05-23 | $29.56 | $249.49 | 2,739,071 | — | — |
| 2016-05-20 | $29.45 | $248.56 | 3,033,335 | — | — |
| 2016-05-19 | $29.38 | $247.95 | 2,836,903 | — | — |
| 2016-05-18 | $29.63 | $250.02 | 4,374,981 | — | — |
| 2016-05-17 | $30.58 | $258.09 | 3,466,386 | — | — |
| 2016-05-16 | $31.29 | $264.09 | 3,585,409 | — | — |
| 2016-05-13 | $31.15 | $262.86 | 2,862,815 | — | — |
| 2016-05-12 | $31.18 | $263.17 | 3,333,967 | — | — |
| 2016-05-11 | $31.06 | $262.09 | 6,871,723 | — | — |
| 2016-05-10 | $31.61 | $266.78 | 11,385,491 | — | — |
| 2016-05-09 | $32.78 | $276.62 | 14,687,177 | — | — |
| 2016-05-06 | $31.47 | $265.55 | 4,321,618 | — | — |
| 2016-05-05 | $31.17 | $263.01 | 5,088,461 | — | — |
| 2016-05-04 | $32.21 | $267.43 | 6,126,840 | — | — |
| 2016-05-03 | $31.73 | $263.43 | 3,796,445 | — | — |
| 2016-05-02 | $31.28 | $259.72 | 3,724,416 | — | — |
| 2016-04-29 | $30.81 | $255.79 | 10,368,963 | — | — |
| 2016-04-28 | $30.88 | $256.39 | 3,533,693 | — | — |
| 2016-04-27 | $31.17 | $258.81 | 3,860,458 | — | — |
| 2016-04-26 | $31.42 | $260.86 | 3,985,520 | — | — |
| 2016-04-25 | $30.97 | $257.15 | 3,080,549 | — | — |
| 2016-04-22 | $30.75 | $255.26 | 4,859,089 | — | — |
| 2016-04-21 | $30.09 | $249.82 | 6,097,194 | — | — |
| 2016-04-20 | $31.16 | $258.66 | 5,954,015 | — | — |
| 2016-04-19 | $32.09 | $266.45 | 3,659,524 | — | — |
| 2016-04-18 | $31.99 | $265.62 | 3,173,000 | — | — |
| 2016-04-15 | $31.81 | $264.11 | 3,808,523 | — | — |
| 2016-04-14 | $31.92 | $265.01 | 3,100,093 | — | — |
| 2016-04-13 | $31.97 | $265.39 | 2,793,312 | — | — |
| 2016-04-12 | $31.86 | $264.48 | 3,381,181 | — | — |
| 2016-04-11 | $31.58 | $262.22 | 2,728,750 | — | — |
| 2016-04-08 | $31.56 | $261.99 | 4,882,916 | — | — |
| 2016-04-07 | $31.00 | $257.38 | 4,730,513 | — | — |
| 2016-04-06 | $30.66 | $254.58 | 4,635,756 | — | — |
| 2016-04-05 | $30.13 | $250.12 | 2,703,825 | — | — |
| 2016-04-04 | $30.03 | $249.29 | 2,929,354 | — | — |
| 2016-04-01 | $29.70 | $246.56 | 4,746,764 | — | — |
| 2016-03-31 | $29.67 | $246.34 | 5,803,479 | — | — |
| 2016-03-30 | $29.54 | $245.28 | 3,482,856 | — | — |
| 2016-03-29 | $30.00 | $249.06 | 5,350,115 | — | — |
| 2016-03-28 | $29.31 | $243.31 | 3,953,678 | — | — |
| 2016-03-24 | $28.86 | $239.61 | 3,471,107 | — | — |
| 2016-03-23 | $28.81 | $239.16 | 4,550,441 | — | — |
| 2016-03-22 | $29.31 | $243.31 | 4,450,414 | — | — |
| 2016-03-21 | $29.54 | $245.20 | 3,591,778 | — | — |
| 2016-03-18 | $30.20 | $250.72 | 7,004,801 | — | — |
| 2016-03-17 | $29.99 | $248.98 | 4,769,492 | — | — |
| 2016-03-16 | $29.38 | $243.92 | 4,492,687 | — | — |
| 2016-03-15 | $29.28 | $243.09 | 2,472,037 | — | — |
| 2016-03-14 | $29.72 | $246.72 | 3,667,320 | — | — |
| 2016-03-11 | $29.75 | $247.02 | 3,550,603 | — | — |
| 2016-03-10 | $28.88 | $239.76 | 4,013,849 | — | — |
| 2016-03-09 | $29.42 | $244.22 | 2,878,736 | — | — |
| 2016-03-08 | $29.22 | $242.56 | 4,598,424 | — | — |
| 2016-03-07 | $29.57 | $245.51 | 4,913,989 | — | — |
| 2016-03-04 | $28.69 | $238.17 | 5,275,451 | — | — |
| 2016-03-03 | $28.58 | $237.26 | 2,728,859 | — | — |
| 2016-03-02 | $28.21 | $234.24 | 4,397,490 | — | — |
| 2016-03-01 | $28.00 | $232.43 | 3,251,947 | — | — |
| 2016-02-29 | $26.94 | $223.65 | 5,237,680 | — | — |
| 2016-02-26 | $27.23 | $226.07 | 4,682,750 | — | — |
| 2016-02-25 | $27.01 | $224.26 | 4,950,004 | — | — |
| 2016-02-24 | $26.31 | $218.44 | 4,627,301 | — | — |
| 2016-02-23 | $26.01 | $215.94 | 4,450,194 | — | — |
| 2016-02-22 | $26.38 | $219.04 | 4,128,260 | — | — |
| 2016-02-19 | $25.87 | $214.73 | 4,676,382 | — | — |
| 2016-02-18 | $25.57 | $212.31 | 5,233,507 | — | — |
| 2016-02-17 | $24.93 | $206.95 | 5,190,905 | — | — |
| 2016-02-16 | $24.52 | $203.54 | 10,708,135 | — | — |
| 2016-02-12 | $23.92 | $198.55 | 6,581,851 | — | — |
| 2016-02-11 | $23.80 | $197.57 | 12,069,106 | — | — |
| 2016-02-10 | $24.78 | $205.74 | 12,259,060 | — | — |
| 2016-02-09 | $25.80 | $214.20 | 16,025,200 | — | — |
| 2016-02-08 | $30.96 | $257.00 | 7,006,777 | — | — |
| 2016-02-05 | $32.42 | $269.17 | 4,055,902 | — | — |
| 2016-02-04 | $32.62 | $270.84 | 3,298,612 | — | — |
| 2016-02-03 | $33.37 | $272.69 | 4,821,098 | — | — |
| 2016-02-02 | $32.64 | $266.73 | 3,438,387 | — | — |
| 2016-02-01 | $33.00 | $269.64 | 3,548,407 | — | — |
| 2016-01-29 | $32.73 | $267.48 | 6,317,892 | — | — |
| 2016-01-28 | $31.88 | $260.48 | 3,857,933 | — | — |
| 2016-01-27 | $32.07 | $262.05 | 5,969,497 | — | — |
| 2016-01-26 | $33.74 | $275.74 | 4,930,240 | — | — |
| 2016-01-25 | $33.37 | $272.69 | 3,673,798 | — | — |
| 2016-01-22 | $33.66 | $275.07 | 3,419,062 | — | — |
| 2016-01-21 | $32.45 | $265.17 | 3,709,922 | — | — |
| 2016-01-20 | $31.85 | $260.26 | 5,704,769 | — | — |
| 2016-01-19 | $33.30 | $272.09 | 3,723,977 | — | — |
| 2016-01-15 | $33.01 | $269.71 | 3,842,890 | — | — |
| 2016-01-14 | $32.75 | $267.63 | 3,944,675 | — | — |
| 2016-01-13 | $32.97 | $269.41 | 3,610,663 | — | — |
| 2016-01-12 | $33.56 | $274.25 | 4,847,231 | — | — |
| 2016-01-11 | $33.66 | $275.07 | 4,684,617 | — | — |
| 2016-01-08 | $33.14 | $270.83 | 3,886,920 | — | — |
| 2016-01-07 | $33.23 | $271.57 | 10,266,190 | — | — |
| 2016-01-06 | $34.14 | $279.01 | 12,800,813 | — | — |
| 2016-01-05 | $35.57 | $290.70 | 3,129,520 | — | — |
| 2016-01-04 | $34.82 | $284.52 | 3,983,873 | — | — |