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
- 1973-05-02 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 | $25.31 | $590.75 | 4,888,353 | — | — |
| 2016-12-29 | $25.48 | $594.58 | 5,712,028 | — | — |
| 2016-12-28 | $25.11 | $585.93 | 4,850,920 | — | — |
| 2016-12-27 | $25.25 | $589.25 | 7,920,879 | — | — |
| 2016-12-23 | $25.18 | $587.59 | 6,839,517 | — | — |
| 2016-12-22 | $25.19 | $587.76 | 16,486,959 | — | — |
| 2016-12-21 | $25.06 | $584.93 | 11,142,816 | — | — |
| 2016-12-20 | $25.29 | $590.25 | 7,893,540 | — | — |
| 2016-12-19 | $25.50 | $595.08 | 7,056,687 | — | — |
| 2016-12-16 | $25.48 | $594.58 | 15,319,654 | — | — |
| 2016-12-15 | $25.49 | $594.75 | 13,993,362 | — | — |
| 2016-12-14 | $25.03 | $584.09 | 14,737,544 | — | — |
| 2016-12-13 | $25.29 | $590.25 | 13,209,364 | — | — |
| 2016-12-12 | $24.61 | $574.44 | 9,109,635 | — | — |
| 2016-12-09 | $24.89 | $580.93 | 14,185,857 | — | — |
| 2016-12-08 | $24.39 | $569.28 | 8,977,286 | — | — |
| 2016-12-07 | $23.92 | $558.13 | 7,724,039 | — | — |
| 2016-12-06 | $23.57 | $550.14 | 7,906,439 | — | — |
| 2016-12-05 | $23.77 | $554.63 | 9,444,433 | — | — |
| 2016-12-02 | $23.54 | $549.47 | 10,951,443 | — | — |
| 2016-12-01 | $22.95 | $535.49 | 12,196,699 | — | — |
| 2016-11-30 | $23.19 | $541.15 | 11,754,508 | — | — |
| 2016-11-29 | $24.01 | $560.29 | 9,239,460 | — | — |
| 2016-11-28 | $23.82 | $555.80 | 9,577,202 | — | — |
| 2016-11-25 | $23.24 | $542.31 | 2,494,298 | — | — |
| 2016-11-23 | $23.05 | $537.82 | 5,127,955 | — | — |
| 2016-11-22 | $23.15 | $540.32 | 9,816,524 | — | — |
| 2016-11-21 | $23.17 | $540.65 | 7,512,337 | — | — |
| 2016-11-18 | $22.63 | $528.17 | 8,450,695 | — | — |
| 2016-11-17 | $22.46 | $524.17 | 5,753,668 | — | — |
| 2016-11-16 | $22.54 | $526.00 | 7,137,161 | — | — |
| 2016-11-15 | $22.87 | $533.82 | 17,182,772 | — | — |
| 2016-11-14 | $21.95 | $512.19 | 17,696,605 | — | — |
| 2016-11-11 | $21.40 | $499.37 | 14,002,755 | — | — |
| 2016-11-10 | $21.53 | $502.53 | 23,284,696 | — | — |
| 2016-11-09 | $22.87 | $528.53 | 12,776,847 | — | — |
| 2016-11-08 | $24.01 | $554.74 | 6,025,796 | — | — |
| 2016-11-07 | $23.84 | $550.78 | 6,225,721 | — | — |
| 2016-11-04 | $23.32 | $538.75 | 4,756,706 | — | — |
| 2016-11-03 | $23.38 | $540.23 | 4,574,305 | — | — |
| 2016-11-02 | $23.32 | $538.91 | 7,445,601 | — | — |
| 2016-11-01 | $23.72 | $548.14 | 7,624,917 | — | — |
| 2016-10-31 | $24.30 | $561.49 | 9,895,316 | — | — |
| 2016-10-28 | $23.70 | $547.65 | 7,284,231 | — | — |
| 2016-10-27 | $23.73 | $548.31 | 6,948,312 | — | — |
| 2016-10-26 | $23.72 | $548.14 | 8,116,879 | — | — |
| 2016-10-25 | $23.47 | $542.21 | 6,211,561 | — | — |
| 2016-10-24 | $23.29 | $538.09 | 5,226,235 | — | — |
| 2016-10-21 | $23.18 | $535.62 | 5,475,371 | — | — |
| 2016-10-20 | $23.42 | $541.22 | 5,026,030 | — | — |
| 2016-10-19 | $23.45 | $541.88 | 5,273,202 | — | — |
| 2016-10-18 | $23.60 | $545.34 | 5,224,273 | — | — |
| 2016-10-17 | $23.36 | $539.74 | 4,393,728 | — | — |
| 2016-10-14 | $23.32 | $538.91 | 6,338,442 | — | — |
| 2016-10-13 | $23.43 | $541.39 | 8,925,973 | — | — |
| 2016-10-12 | $23.19 | $535.78 | 6,115,244 | — | — |
| 2016-10-11 | $22.93 | $529.85 | 6,661,463 | — | — |
| 2016-10-10 | $23.18 | $535.62 | 3,467,847 | — | — |
| 2016-10-07 | $22.95 | $530.34 | 6,419,197 | — | — |
| 2016-10-06 | $22.87 | $528.37 | 5,440,461 | — | — |
| 2016-10-05 | $22.92 | $529.52 | 11,007,803 | — | — |
| 2016-10-04 | $22.72 | $525.07 | 8,032,198 | — | — |
| 2016-10-03 | $23.37 | $540.07 | 7,018,272 | — | — |
| 2016-09-30 | $23.74 | $548.64 | 7,752,920 | — | — |
| 2016-09-29 | $23.74 | $548.64 | 7,451,910 | — | — |
| 2016-09-28 | $24.26 | $560.50 | 6,176,932 | — | — |
| 2016-09-27 | $24.38 | $563.31 | 6,681,511 | — | — |
| 2016-09-26 | $24.84 | $573.85 | 4,971,071 | — | — |
| 2016-09-23 | $24.82 | $573.52 | 5,533,273 | — | — |
| 2016-09-22 | $25.12 | $580.45 | 6,286,568 | — | — |
| 2016-09-21 | $24.86 | $574.35 | 7,303,439 | — | — |
| 2016-09-20 | $24.19 | $558.86 | 8,460,369 | — | — |
| 2016-09-19 | $24.37 | $562.98 | 4,070,427 | — | — |
| 2016-09-16 | $24.13 | $557.54 | 10,161,416 | — | — |
| 2016-09-15 | $24.00 | $554.57 | 7,008,037 | — | — |
| 2016-09-14 | $23.62 | $545.84 | 7,018,973 | — | — |
| 2016-09-13 | $23.57 | $544.68 | 8,344,143 | — | — |
| 2016-09-12 | $23.99 | $554.24 | 9,546,358 | — | — |
| 2016-09-09 | $23.82 | $550.45 | 7,384,614 | — | — |
| 2016-09-08 | $24.85 | $574.18 | 4,749,976 | — | — |
| 2016-09-07 | $24.65 | $569.57 | 4,117,394 | — | — |
| 2016-09-06 | $24.57 | $567.76 | 4,919,758 | — | — |
| 2016-09-02 | $24.30 | $561.49 | 4,626,740 | — | — |
| 2016-09-01 | $24.12 | $557.21 | 6,613,795 | — | — |
| 2016-08-31 | $24.25 | $560.34 | 5,534,395 | — | — |
| 2016-08-30 | $24.12 | $557.21 | 4,443,499 | — | — |
| 2016-08-29 | $24.29 | $561.16 | 4,824,983 | — | — |
| 2016-08-26 | $24.18 | $558.69 | 5,144,919 | — | — |
| 2016-08-25 | $24.61 | $568.74 | 3,795,214 | — | — |
| 2016-08-24 | $24.76 | $572.04 | 5,096,130 | — | — |
| 2016-08-23 | $24.67 | $570.06 | 5,828,114 | — | — |
| 2016-08-22 | $24.56 | $567.43 | 3,178,755 | — | — |
| 2016-08-19 | $24.51 | $566.44 | 6,725,534 | — | — |
| 2016-08-18 | $24.76 | $572.04 | 8,638,563 | — | — |
| 2016-08-17 | $24.66 | $569.90 | 8,761,098 | — | — |
| 2016-08-16 | $24.42 | $564.13 | 7,749,415 | — | — |
| 2016-08-15 | $24.70 | $570.72 | 5,682,306 | — | — |
| 2016-08-12 | $24.92 | $575.83 | 11,773,435 | — | — |
| 2016-08-11 | $24.83 | $573.69 | 14,238,011 | — | — |
| 2016-08-10 | $25.34 | $580.31 | 11,188,100 | — | — |
| 2016-08-09 | $25.57 | $585.54 | 6,208,477 | — | — |
| 2016-08-08 | $25.76 | $589.79 | 7,569,959 | — | — |
| 2016-08-05 | $25.78 | $590.28 | 7,369,333 | — | — |
| 2016-08-04 | $25.91 | $593.38 | 5,801,336 | — | — |
| 2016-08-03 | $26.08 | $597.30 | 6,155,060 | — | — |
| 2016-08-02 | $26.23 | $600.73 | 7,707,775 | — | — |
| 2016-08-01 | $26.72 | $611.84 | 8,658,612 | — | — |
| 2016-07-29 | $26.59 | $608.90 | 6,602,719 | — | — |
| 2016-07-28 | $26.29 | $602.04 | 4,418,964 | — | — |
| 2016-07-27 | $26.10 | $597.63 | 5,653,285 | — | — |
| 2016-07-26 | $26.46 | $605.79 | 3,881,717 | — | — |
| 2016-07-25 | $26.75 | $612.49 | 6,456,490 | — | — |
| 2016-07-22 | $26.68 | $611.02 | 7,566,594 | — | — |
| 2016-07-21 | $26.01 | $595.50 | 7,255,911 | — | — |
| 2016-07-20 | $25.86 | $592.07 | 4,439,433 | — | — |
| 2016-07-19 | $26.09 | $597.46 | 3,945,088 | — | — |
| 2016-07-18 | $26.16 | $598.93 | 6,585,054 | — | — |
| 2016-07-15 | $26.03 | $595.99 | 4,535,049 | — | — |
| 2016-07-14 | $25.96 | $594.36 | 7,905,037 | — | — |
| 2016-07-13 | $26.21 | $600.24 | 8,085,194 | — | — |
| 2016-07-12 | $25.98 | $595.01 | 8,805,261 | — | — |
| 2016-07-11 | $25.96 | $594.52 | 5,853,070 | — | — |
| 2016-07-08 | $25.76 | $589.79 | 6,905,271 | — | — |
| 2016-07-07 | $25.46 | $583.09 | 5,895,971 | — | — |
| 2016-07-06 | $26.13 | $598.28 | 7,587,203 | — | — |
| 2016-07-05 | $25.83 | $591.42 | 6,191,092 | — | — |
| 2016-07-01 | $25.97 | $594.69 | 6,345,452 | — | — |
| 2016-06-30 | $25.93 | $593.87 | 12,386,530 | — | — |
| 2016-06-29 | $25.05 | $573.62 | 10,356,434 | — | — |
| 2016-06-28 | $24.88 | $569.70 | 9,723,711 | — | — |
| 2016-06-27 | $24.67 | $564.96 | 11,166,089 | — | — |
| 2016-06-24 | $24.53 | $561.69 | 13,519,766 | — | — |
| 2016-06-23 | $24.93 | $570.84 | 6,261,612 | — | — |
| 2016-06-22 | $24.56 | $562.35 | 4,221,702 | — | — |
| 2016-06-21 | $24.79 | $567.74 | 4,997,990 | — | — |
| 2016-06-20 | $24.56 | $562.51 | 6,513,271 | — | — |
| 2016-06-17 | $24.71 | $565.94 | 9,858,724 | — | — |
| 2016-06-16 | $24.40 | $558.75 | 5,114,776 | — | — |
| 2016-06-15 | $24.39 | $558.43 | 8,617,673 | — | — |
| 2016-06-14 | $24.14 | $552.87 | 10,564,491 | — | — |
| 2016-06-13 | $24.54 | $561.86 | 5,384,521 | — | — |
| 2016-06-10 | $24.68 | $565.12 | 8,551,219 | — | — |
| 2016-06-09 | $25.06 | $573.94 | 5,863,164 | — | — |
| 2016-06-08 | $25.00 | $572.47 | 3,668,894 | — | — |
| 2016-06-07 | $24.76 | $567.08 | 4,114,309 | — | — |
| 2016-06-06 | $24.98 | $571.98 | 4,695,438 | — | — |
| 2016-06-03 | $24.94 | $571.00 | 9,120,571 | — | — |
| 2016-06-02 | $24.76 | $567.08 | 6,264,977 | — | — |
| 2016-06-01 | $24.54 | $562.02 | 6,210,439 | — | — |
| 2016-05-31 | $24.44 | $559.73 | 8,510,420 | — | — |
| 2016-05-27 | $24.49 | $560.71 | 4,555,098 | — | — |
| 2016-05-26 | $24.37 | $558.10 | 4,971,492 | — | — |
| 2016-05-25 | $24.17 | $553.36 | 9,993,316 | — | — |
| 2016-05-24 | $24.24 | $555.16 | 7,643,564 | — | — |
| 2016-05-23 | $24.06 | $550.91 | 5,978,408 | — | — |
| 2016-05-20 | $24.44 | $559.73 | 5,292,550 | — | — |
| 2016-05-19 | $24.38 | $558.26 | 6,746,845 | — | — |
| 2016-05-18 | $24.14 | $552.87 | 8,884,614 | — | — |
| 2016-05-17 | $24.49 | $560.88 | 6,339,984 | — | — |
| 2016-05-16 | $24.76 | $567.08 | 6,527,852 | — | — |
| 2016-05-13 | $24.92 | $570.68 | 4,623,516 | — | — |
| 2016-05-12 | $25.29 | $579.17 | 6,998,223 | — | — |
| 2016-05-11 | $25.21 | $577.21 | 5,725,768 | — | — |
| 2016-05-10 | $25.11 | $569.73 | 7,243,713 | — | — |
| 2016-05-09 | $25.14 | $570.54 | 6,957,986 | — | — |
| 2016-05-06 | $25.45 | $577.50 | 8,238,152 | — | — |
| 2016-05-05 | $25.24 | $572.64 | 9,342,087 | — | — |
| 2016-05-04 | $25.15 | $570.70 | 8,212,776 | — | — |
| 2016-05-03 | $24.81 | $562.93 | 8,936,769 | — | — |
| 2016-05-02 | $25.03 | $567.95 | 5,351,574 | — | — |
| 2016-04-29 | $25.03 | $567.95 | 7,503,364 | — | — |
| 2016-04-28 | $25.08 | $569.08 | 5,941,536 | — | — |
| 2016-04-27 | $25.21 | $572.16 | 7,304,420 | — | — |
| 2016-04-26 | $24.69 | $560.34 | 7,820,917 | — | — |
| 2016-04-25 | $24.37 | $553.06 | 5,977,707 | — | — |
| 2016-04-22 | $24.32 | $551.76 | 6,549,163 | — | — |
| 2016-04-21 | $23.79 | $539.95 | 8,038,647 | — | — |
| 2016-04-20 | $24.13 | $547.56 | 6,566,688 | — | — |
| 2016-04-19 | $24.82 | $563.26 | 9,045,283 | — | — |
| 2016-04-18 | $24.56 | $557.27 | 7,038,040 | — | — |
| 2016-04-15 | $24.51 | $556.29 | 14,733,197 | — | — |
| 2016-04-14 | $24.92 | $565.52 | 5,333,629 | — | — |
| 2016-04-13 | $24.79 | $562.61 | 5,066,688 | — | — |
| 2016-04-12 | $25.02 | $567.79 | 8,513,365 | — | — |
| 2016-04-11 | $24.64 | $559.05 | 5,204,364 | — | — |
| 2016-04-08 | $24.75 | $561.64 | 6,855,359 | — | — |
| 2016-04-07 | $24.50 | $555.97 | 6,307,177 | — | — |
| 2016-04-06 | $24.47 | $555.32 | 11,322,412 | — | — |
| 2016-04-05 | $24.68 | $560.02 | 8,585,848 | — | — |
| 2016-04-04 | $25.33 | $574.75 | 6,265,538 | — | — |
| 2016-04-01 | $25.44 | $577.17 | 10,703,569 | — | — |
| 2016-03-31 | $25.58 | $580.41 | 10,134,357 | — | — |
| 2016-03-30 | $25.27 | $573.45 | 5,944,340 | — | — |
| 2016-03-29 | $25.46 | $577.66 | 10,605,149 | — | — |
| 2016-03-28 | $25.08 | $569.08 | 6,354,705 | — | — |
| 2016-03-24 | $25.19 | $571.51 | 8,427,702 | — | — |
| 2016-03-23 | $24.76 | $561.96 | 16,214,551 | — | — |
| 2016-03-22 | $24.96 | $566.49 | 5,461,912 | — | — |
| 2016-03-21 | $24.88 | $564.55 | 8,188,241 | — | — |
| 2016-03-18 | $24.85 | $563.90 | 14,195,671 | — | — |
| 2016-03-17 | $24.90 | $565.04 | 7,643,003 | — | — |
| 2016-03-16 | $24.81 | $562.93 | 7,009,860 | — | — |
| 2016-03-15 | $24.61 | $558.40 | 7,039,302 | — | — |
| 2016-03-14 | $24.71 | $560.83 | 6,663,846 | — | — |
| 2016-03-11 | $24.77 | $562.12 | 8,004,719 | — | — |
| 2016-03-10 | $24.77 | $562.12 | 10,754,321 | — | — |
| 2016-03-09 | $24.37 | $553.06 | 10,036,217 | — | — |
| 2016-03-08 | $24.42 | $554.03 | 12,513,972 | — | — |
| 2016-03-07 | $24.19 | $549.01 | 9,680,249 | — | — |
| 2016-03-04 | $23.79 | $539.95 | 11,830,917 | — | — |
| 2016-03-03 | $23.59 | $535.42 | 12,849,891 | — | — |
| 2016-03-02 | $23.05 | $523.12 | 10,345,638 | — | — |
| 2016-03-01 | $22.66 | $514.21 | 13,939,105 | — | — |
| 2016-02-29 | $22.46 | $509.68 | 13,608,233 | — | — |
| 2016-02-26 | $22.63 | $513.57 | 18,087,342 | — | — |
| 2016-02-25 | $22.81 | $517.61 | 8,541,825 | — | — |
| 2016-02-24 | $22.65 | $513.89 | 12,111,878 | — | — |
| 2016-02-23 | $22.25 | $504.83 | 12,213,243 | — | — |
| 2016-02-22 | $22.60 | $512.92 | 9,685,717 | — | — |
| 2016-02-19 | $22.28 | $505.63 | 10,043,928 | — | — |
| 2016-02-18 | $22.43 | $509.03 | 10,776,753 | — | — |
| 2016-02-17 | $22.18 | $503.21 | 10,483,315 | — | — |
| 2016-02-16 | $22.13 | $502.07 | 12,974,248 | — | — |
| 2016-02-12 | $21.73 | $493.01 | 11,950,227 | — | — |
| 2016-02-11 | $21.62 | $490.58 | 13,982,707 | — | — |
| 2016-02-10 | $22.20 | $503.69 | 15,482,286 | — | — |
| 2016-02-09 | $22.78 | $511.95 | 13,394,007 | — | — |
| 2016-02-08 | $23.08 | $518.68 | 14,104,961 | — | — |
| 2016-02-05 | $23.47 | $527.33 | 15,345,451 | — | — |
| 2016-02-04 | $23.00 | $516.92 | 19,930,411 | — | — |
| 2016-02-03 | $22.55 | $506.66 | 21,166,555 | — | — |
| 2016-02-02 | $21.50 | $483.10 | 13,831,571 | — | — |
| 2016-02-01 | $21.40 | $480.85 | 13,313,813 | — | — |
| 2016-01-29 | $21.09 | $473.96 | 16,755,582 | — | — |
| 2016-01-28 | $20.48 | $460.18 | 9,535,843 | — | — |
| 2016-01-27 | $20.01 | $449.60 | 8,562,575 | — | — |
| 2016-01-26 | $19.86 | $446.23 | 9,715,860 | — | — |
| 2016-01-25 | $19.37 | $435.33 | 11,828,814 | — | — |
| 2016-01-22 | $19.99 | $449.28 | 9,957,845 | — | — |
| 2016-01-21 | $19.56 | $439.50 | 12,674,080 | — | — |
| 2016-01-20 | $19.10 | $429.24 | 15,078,650 | — | — |
| 2016-01-19 | $19.71 | $443.02 | 12,461,397 | — | — |
| 2016-01-15 | $19.59 | $440.14 | 14,348,769 | — | — |
| 2016-01-14 | $19.91 | $447.35 | 13,237,824 | — | — |
| 2016-01-13 | $19.64 | $441.42 | 11,297,737 | — | — |
| 2016-01-12 | $19.93 | $447.83 | 9,571,314 | — | — |
| 2016-01-11 | $20.01 | $449.76 | 11,481,679 | — | — |
| 2016-01-08 | $19.84 | $445.91 | 11,168,052 | — | — |
| 2016-01-07 | $19.86 | $446.23 | 7,724,599 | — | — |
| 2016-01-06 | $20.11 | $451.84 | 9,413,729 | — | — |
| 2016-01-05 | $20.09 | $451.36 | 7,834,937 | — | — |
| 2016-01-04 | $19.95 | $448.31 | 10,260,116 | — | — |