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
- 1980-03-17 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 | $26.97 | $55.12 | 4,900,800 | — | — |
| 2016-12-29 | $26.73 | $54.63 | 5,521,700 | — | — |
| 2016-12-28 | $27.26 | $55.71 | 2,906,600 | — | — |
| 2016-12-27 | $27.76 | $56.45 | 2,416,100 | — | — |
| 2016-12-23 | $27.68 | $56.29 | 2,275,500 | — | — |
| 2016-12-22 | $27.62 | $56.16 | 3,482,300 | — | — |
| 2016-12-21 | $27.69 | $56.31 | 3,270,600 | — | — |
| 2016-12-20 | $27.79 | $56.51 | 5,872,600 | — | — |
| 2016-12-19 | $27.23 | $55.37 | 7,136,200 | — | — |
| 2016-12-16 | $26.80 | $54.50 | 10,180,100 | — | — |
| 2016-12-15 | $27.20 | $55.31 | 7,213,300 | — | — |
| 2016-12-14 | $26.91 | $54.72 | 9,315,300 | — | — |
| 2016-12-13 | $26.76 | $54.42 | 6,125,400 | — | — |
| 2016-12-12 | $26.54 | $53.97 | 7,185,300 | — | — |
| 2016-12-09 | $26.89 | $54.68 | 6,558,600 | — | — |
| 2016-12-08 | $26.98 | $54.86 | 8,131,400 | — | — |
| 2016-12-07 | $26.55 | $53.99 | 8,108,300 | — | — |
| 2016-12-06 | $26.32 | $53.52 | 6,346,400 | — | — |
| 2016-12-05 | $26.09 | $53.05 | 5,712,400 | — | — |
| 2016-12-02 | $25.89 | $52.65 | 8,487,000 | — | — |
| 2016-12-01 | $26.44 | $53.76 | 7,541,900 | — | — |
| 2016-11-30 | $26.02 | $52.91 | 11,881,400 | — | — |
| 2016-11-29 | $25.39 | $51.63 | 6,858,500 | — | — |
| 2016-11-28 | $25.38 | $51.61 | 9,962,000 | — | — |
| 2016-11-25 | $26.14 | $53.15 | 3,297,400 | — | — |
| 2016-11-23 | $26.29 | $53.46 | 10,900,600 | — | — |
| 2016-11-22 | $26.14 | $53.15 | 9,325,400 | — | — |
| 2016-11-21 | $25.85 | $52.57 | 6,480,600 | — | — |
| 2016-11-18 | $25.68 | $52.22 | 5,613,600 | — | — |
| 2016-11-17 | $25.43 | $51.71 | 6,275,700 | — | — |
| 2016-11-16 | $24.90 | $50.63 | 10,863,300 | — | — |
| 2016-11-15 | $25.67 | $52.20 | 9,359,100 | — | — |
| 2016-11-14 | $25.27 | $51.39 | 12,132,000 | — | — |
| 2016-11-11 | $24.47 | $49.76 | 10,993,600 | — | — |
| 2016-11-10 | $23.74 | $48.27 | 13,716,000 | — | — |
| 2016-11-09 | $22.95 | $46.67 | 14,189,600 | — | — |
| 2016-11-08 | $21.65 | $44.02 | 7,178,300 | — | — |
| 2016-11-07 | $21.90 | $44.53 | 6,174,300 | — | — |
| 2016-11-04 | $21.21 | $43.13 | 8,043,800 | — | — |
| 2016-11-03 | $21.42 | $43.56 | 5,409,500 | — | — |
| 2016-11-02 | $21.62 | $43.96 | 5,955,600 | — | — |
| 2016-11-01 | $21.85 | $44.43 | 6,928,300 | — | — |
| 2016-10-31 | $21.76 | $44.25 | 6,959,500 | — | — |
| 2016-10-28 | $21.61 | $43.94 | 5,832,400 | — | — |
| 2016-10-27 | $21.82 | $44.37 | 8,360,200 | — | — |
| 2016-10-26 | $21.67 | $44.07 | 6,615,700 | — | — |
| 2016-10-25 | $21.28 | $43.27 | 7,439,100 | — | — |
| 2016-10-24 | $21.31 | $43.33 | 5,864,400 | — | — |
| 2016-10-21 | $21.21 | $43.13 | 6,436,300 | — | — |
| 2016-10-20 | $21.02 | $42.74 | 17,496,800 | — | — |
| 2016-10-19 | $20.52 | $41.73 | 17,204,900 | — | — |
| 2016-10-18 | $19.87 | $40.40 | 9,141,300 | — | — |
| 2016-10-17 | $19.58 | $39.82 | 8,249,100 | — | — |
| 2016-10-14 | $19.80 | $40.26 | 17,027,600 | — | — |
| 2016-10-13 | $19.74 | $40.14 | 12,800,100 | — | — |
| 2016-10-12 | $20.37 | $41.42 | 6,378,400 | — | — |
| 2016-10-11 | $20.39 | $41.46 | 7,407,100 | — | — |
| 2016-10-10 | $20.68 | $42.05 | 6,503,800 | — | — |
| 2016-10-07 | $20.69 | $42.07 | 6,015,000 | — | — |
| 2016-10-06 | $20.74 | $42.17 | 5,597,300 | — | — |
| 2016-10-05 | $20.74 | $42.17 | 7,166,000 | — | — |
| 2016-10-04 | $20.47 | $41.63 | 9,248,000 | — | — |
| 2016-10-03 | $20.35 | $41.38 | 6,026,200 | — | — |
| 2016-09-30 | $20.46 | $41.60 | 6,055,800 | — | — |
| 2016-09-29 | $20.24 | $41.16 | 8,316,400 | — | — |
| 2016-09-28 | $20.54 | $41.77 | 8,417,100 | — | — |
| 2016-09-27 | $20.72 | $41.87 | 7,075,900 | — | — |
| 2016-09-26 | $20.46 | $41.34 | 7,876,200 | — | — |
| 2016-09-23 | $20.92 | $42.27 | 5,734,100 | — | — |
| 2016-09-22 | $20.80 | $42.03 | 8,259,400 | — | — |
| 2016-09-21 | $20.74 | $41.91 | 7,403,800 | — | — |
| 2016-09-20 | $20.64 | $41.71 | 7,533,400 | — | — |
| 2016-09-19 | $20.63 | $41.69 | 6,840,200 | — | — |
| 2016-09-16 | $20.46 | $41.34 | 11,059,700 | — | — |
| 2016-09-15 | $20.54 | $41.51 | 7,210,600 | — | — |
| 2016-09-14 | $20.37 | $41.16 | 13,607,500 | — | — |
| 2016-09-13 | $20.22 | $40.86 | 13,236,100 | — | — |
| 2016-09-12 | $20.21 | $40.84 | 5,739,800 | — | — |
| 2016-09-09 | $19.93 | $40.27 | 5,934,900 | — | — |
| 2016-09-08 | $20.14 | $40.70 | 3,965,700 | — | — |
| 2016-09-07 | $20.02 | $40.45 | 4,312,500 | — | — |
| 2016-09-06 | $19.87 | $40.15 | 5,004,900 | — | — |
| 2016-09-02 | $20.10 | $40.62 | 4,294,100 | — | — |
| 2016-09-01 | $20.04 | $40.49 | 4,985,800 | — | — |
| 2016-08-31 | $20.16 | $40.74 | 5,652,700 | — | — |
| 2016-08-30 | $20.16 | $40.74 | 6,274,000 | — | — |
| 2016-08-29 | $19.81 | $40.03 | 4,416,800 | — | — |
| 2016-08-26 | $19.69 | $39.79 | 4,751,000 | — | — |
| 2016-08-25 | $19.59 | $39.59 | 5,076,400 | — | — |
| 2016-08-24 | $19.45 | $39.30 | 4,853,200 | — | — |
| 2016-08-23 | $19.52 | $39.44 | 4,762,300 | — | — |
| 2016-08-22 | $19.62 | $39.65 | 3,499,000 | — | — |
| 2016-08-19 | $19.59 | $39.59 | 4,108,900 | — | — |
| 2016-08-18 | $19.58 | $39.57 | 5,185,400 | — | — |
| 2016-08-17 | $19.52 | $39.44 | 5,852,000 | — | — |
| 2016-08-16 | $19.41 | $39.22 | 3,959,400 | — | — |
| 2016-08-15 | $19.45 | $39.30 | 3,116,200 | — | — |
| 2016-08-12 | $19.11 | $38.62 | 3,081,700 | — | — |
| 2016-08-11 | $19.24 | $38.88 | 4,856,100 | — | — |
| 2016-08-10 | $19.09 | $38.58 | 4,050,200 | — | — |
| 2016-08-09 | $19.40 | $39.20 | 3,145,800 | — | — |
| 2016-08-08 | $19.40 | $39.20 | 6,385,300 | — | — |
| 2016-08-05 | $19.57 | $39.55 | 8,247,400 | — | — |
| 2016-08-04 | $18.87 | $38.13 | 5,511,900 | — | — |
| 2016-08-03 | $18.96 | $38.31 | 6,622,900 | — | — |
| 2016-08-02 | $18.58 | $37.54 | 5,365,500 | — | — |
| 2016-08-01 | $18.78 | $37.95 | 6,510,600 | — | — |
| 2016-07-29 | $18.98 | $38.35 | 5,967,300 | — | — |
| 2016-07-28 | $18.92 | $38.23 | 9,016,000 | — | — |
| 2016-07-27 | $18.65 | $37.69 | 7,773,200 | — | — |
| 2016-07-26 | $18.66 | $37.71 | 5,571,300 | — | — |
| 2016-07-25 | $18.42 | $37.22 | 3,740,500 | — | — |
| 2016-07-22 | $18.43 | $37.24 | 3,717,400 | — | — |
| 2016-07-21 | $18.26 | $36.90 | 6,772,200 | — | — |
| 2016-07-20 | $18.39 | $37.16 | 3,984,900 | — | — |
| 2016-07-19 | $18.41 | $37.20 | 4,172,300 | — | — |
| 2016-07-18 | $18.43 | $37.24 | 3,737,800 | — | — |
| 2016-07-15 | $18.54 | $37.46 | 7,696,500 | — | — |
| 2016-07-14 | $18.44 | $37.26 | 6,064,100 | — | — |
| 2016-07-13 | $17.94 | $36.25 | 6,763,800 | — | — |
| 2016-07-12 | $17.89 | $36.15 | 6,148,000 | — | — |
| 2016-07-11 | $17.42 | $35.20 | 3,693,200 | — | — |
| 2016-07-08 | $17.25 | $34.86 | 7,059,800 | — | — |
| 2016-07-07 | $16.95 | $34.25 | 4,655,100 | — | — |
| 2016-07-06 | $16.77 | $33.89 | 7,186,400 | — | — |
| 2016-07-05 | $16.70 | $33.75 | 6,584,800 | — | — |
| 2016-07-01 | $17.43 | $35.22 | 6,243,000 | — | — |
| 2016-06-30 | $17.59 | $35.54 | 15,029,900 | — | — |
| 2016-06-29 | $17.12 | $34.59 | 13,175,100 | — | — |
| 2016-06-28 | $16.64 | $33.62 | 12,729,400 | — | — |
| 2016-06-27 | $16.26 | $32.59 | 10,132,300 | — | — |
| 2016-06-24 | $17.50 | $35.08 | 11,595,200 | — | — |
| 2016-06-23 | $19.11 | $38.31 | 5,494,800 | — | — |
| 2016-06-22 | $18.44 | $36.96 | 5,717,500 | — | — |
| 2016-06-21 | $18.41 | $36.90 | 10,842,700 | — | — |
| 2016-06-20 | $18.40 | $36.88 | 10,209,100 | — | — |
| 2016-06-17 | $18.21 | $36.50 | 12,170,800 | — | — |
| 2016-06-16 | $17.86 | $35.80 | 6,961,700 | — | — |
| 2016-06-15 | $18.03 | $36.14 | 8,552,400 | — | — |
| 2016-06-14 | $17.83 | $35.74 | 6,019,400 | — | — |
| 2016-06-13 | $18.32 | $36.72 | 6,102,600 | — | — |
| 2016-06-10 | $18.53 | $37.14 | 5,827,100 | — | — |
| 2016-06-09 | $18.73 | $37.55 | 5,591,000 | — | — |
| 2016-06-08 | $18.98 | $38.05 | 4,455,200 | — | — |
| 2016-06-07 | $19.00 | $38.09 | 6,678,000 | — | — |
| 2016-06-06 | $19.20 | $38.49 | 7,680,900 | — | — |
| 2016-06-03 | $18.82 | $37.73 | 8,141,800 | — | — |
| 2016-06-02 | $19.30 | $38.69 | 8,942,800 | — | — |
| 2016-06-01 | $19.02 | $38.13 | 8,709,100 | — | — |
| 2016-05-31 | $18.87 | $37.83 | 8,716,100 | — | — |
| 2016-05-27 | $18.85 | $37.79 | 4,794,300 | — | — |
| 2016-05-26 | $18.60 | $37.28 | 4,193,100 | — | — |
| 2016-05-25 | $18.82 | $37.73 | 6,554,200 | — | — |
| 2016-05-24 | $18.37 | $36.82 | 6,833,500 | — | — |
| 2016-05-23 | $18.13 | $36.34 | 6,206,600 | — | — |
| 2016-05-20 | $18.28 | $36.64 | 6,981,100 | — | — |
| 2016-05-19 | $18.14 | $36.36 | 8,796,100 | — | — |
| 2016-05-18 | $18.28 | $36.64 | 13,521,100 | — | — |
| 2016-05-17 | $17.48 | $35.04 | 6,629,800 | — | — |
| 2016-05-16 | $17.60 | $35.28 | 9,565,700 | — | — |
| 2016-05-13 | $17.15 | $34.38 | 6,219,900 | — | — |
| 2016-05-12 | $17.55 | $35.18 | 5,061,200 | — | — |
| 2016-05-11 | $17.65 | $35.38 | 5,339,600 | — | — |
| 2016-05-10 | $17.73 | $35.54 | 4,976,200 | — | — |
| 2016-05-09 | $17.33 | $34.74 | 4,718,300 | — | — |
| 2016-05-06 | $17.48 | $35.04 | 5,616,100 | — | — |
| 2016-05-05 | $17.49 | $35.06 | 6,635,700 | — | — |
| 2016-05-04 | $17.54 | $35.16 | 6,414,700 | — | — |
| 2016-05-03 | $18.03 | $36.14 | 5,613,200 | — | — |
| 2016-05-02 | $18.45 | $36.98 | 5,782,200 | — | — |
| 2016-04-29 | $18.31 | $36.70 | 8,684,900 | — | — |
| 2016-04-28 | $18.49 | $37.06 | 6,425,300 | — | — |
| 2016-04-27 | $18.73 | $37.55 | 7,830,700 | — | — |
| 2016-04-26 | $18.75 | $37.59 | 8,505,400 | — | — |
| 2016-04-25 | $18.53 | $37.14 | 5,224,400 | — | — |
| 2016-04-22 | $18.62 | $37.32 | 9,432,500 | — | — |
| 2016-04-21 | $18.53 | $37.14 | 12,052,600 | — | — |
| 2016-04-20 | $18.39 | $36.86 | 9,730,400 | — | — |
| 2016-04-19 | $18.11 | $36.30 | 9,034,700 | — | — |
| 2016-04-18 | $17.70 | $35.48 | 7,814,900 | — | — |
| 2016-04-15 | $17.67 | $35.42 | 7,461,200 | — | — |
| 2016-04-14 | $17.73 | $35.54 | 10,393,500 | — | — |
| 2016-04-13 | $17.41 | $34.90 | 7,539,200 | — | — |
| 2016-04-12 | $16.65 | $33.38 | 6,716,700 | — | — |
| 2016-04-11 | $16.43 | $32.93 | 6,383,500 | — | — |
| 2016-04-08 | $16.30 | $32.67 | 6,199,400 | — | — |
| 2016-04-07 | $16.13 | $32.33 | 12,224,100 | — | — |
| 2016-04-06 | $16.49 | $33.06 | 8,863,600 | — | — |
| 2016-04-05 | $16.44 | $32.95 | 6,897,500 | — | — |
| 2016-04-04 | $16.75 | $33.58 | 6,608,300 | — | — |
| 2016-04-01 | $16.80 | $33.68 | 7,777,100 | — | — |
| 2016-03-31 | $16.69 | $33.46 | 6,208,200 | — | — |
| 2016-03-30 | $16.87 | $33.82 | 4,858,900 | — | — |
| 2016-03-29 | $16.70 | $33.48 | 8,562,700 | — | — |
| 2016-03-28 | $17.09 | $34.00 | 5,177,600 | — | — |
| 2016-03-24 | $17.10 | $34.02 | 6,557,200 | — | — |
| 2016-03-23 | $17.21 | $34.24 | 4,553,800 | — | — |
| 2016-03-22 | $17.38 | $34.57 | 7,035,900 | — | — |
| 2016-03-21 | $17.37 | $34.55 | 6,647,200 | — | — |
| 2016-03-18 | $17.36 | $34.53 | 13,947,500 | — | — |
| 2016-03-17 | $16.98 | $33.78 | 8,888,100 | — | — |
| 2016-03-16 | $16.84 | $33.50 | 10,135,500 | — | — |
| 2016-03-15 | $17.19 | $34.20 | 6,779,100 | — | — |
| 2016-03-14 | $17.29 | $34.40 | 6,236,200 | — | — |
| 2016-03-11 | $17.40 | $34.61 | 6,548,900 | — | — |
| 2016-03-10 | $16.86 | $33.54 | 7,716,900 | — | — |
| 2016-03-09 | $16.60 | $33.02 | 4,911,700 | — | — |
| 2016-03-08 | $16.63 | $33.08 | 7,644,300 | — | — |
| 2016-03-07 | $17.04 | $33.90 | 6,793,600 | — | — |
| 2016-03-04 | $17.13 | $34.08 | 7,730,200 | — | — |
| 2016-03-03 | $16.86 | $33.54 | 6,484,000 | — | — |
| 2016-03-02 | $16.49 | $32.80 | 8,960,900 | — | — |
| 2016-03-01 | $16.16 | $32.15 | 9,532,700 | — | — |
| 2016-02-29 | $15.26 | $30.36 | 8,214,500 | — | — |
| 2016-02-26 | $15.68 | $31.19 | 7,817,100 | — | — |
| 2016-02-25 | $15.30 | $30.44 | 7,226,900 | — | — |
| 2016-02-24 | $15.05 | $29.94 | 7,892,100 | — | — |
| 2016-02-23 | $15.10 | $30.04 | 8,010,900 | — | — |
| 2016-02-22 | $15.67 | $31.17 | 6,385,900 | — | — |
| 2016-02-19 | $15.28 | $30.40 | 6,461,500 | — | — |
| 2016-02-18 | $15.15 | $30.14 | 7,721,600 | — | — |
| 2016-02-17 | $15.41 | $30.66 | 10,156,600 | — | — |
| 2016-02-16 | $15.58 | $30.99 | 13,441,800 | — | — |
| 2016-02-12 | $14.87 | $29.58 | 10,604,500 | — | — |
| 2016-02-11 | $13.94 | $27.73 | 13,541,300 | — | — |
| 2016-02-10 | $14.67 | $29.18 | 9,804,000 | — | — |
| 2016-02-09 | $14.83 | $29.50 | 8,490,400 | — | — |
| 2016-02-08 | $14.80 | $29.44 | 10,721,900 | — | — |
| 2016-02-05 | $15.33 | $30.50 | 10,519,700 | — | — |
| 2016-02-04 | $15.53 | $30.89 | 8,712,400 | — | — |
| 2016-02-03 | $15.36 | $30.56 | 10,961,900 | — | — |
| 2016-02-02 | $15.33 | $30.50 | 8,785,100 | — | — |
| 2016-02-01 | $15.75 | $31.33 | 9,965,900 | — | — |
| 2016-01-29 | $15.80 | $31.43 | 11,539,600 | — | — |
| 2016-01-28 | $15.57 | $30.97 | 10,970,100 | — | — |
| 2016-01-27 | $15.42 | $30.68 | 11,566,800 | — | — |
| 2016-01-26 | $15.23 | $30.30 | 17,255,200 | — | — |
| 2016-01-25 | $15.01 | $29.86 | 24,445,600 | — | — |
| 2016-01-22 | $15.94 | $31.71 | 20,065,400 | — | — |
| 2016-01-21 | $15.73 | $31.29 | 21,771,300 | — | — |
| 2016-01-20 | $16.53 | $32.88 | 18,492,400 | — | — |
| 2016-01-19 | $16.88 | $33.58 | 9,522,100 | — | — |
| 2016-01-15 | $17.12 | $34.06 | 10,111,800 | — | — |
| 2016-01-14 | $17.65 | $35.11 | 15,342,000 | — | — |
| 2016-01-13 | $17.33 | $34.47 | 18,186,200 | — | — |
| 2016-01-12 | $18.27 | $36.34 | 8,673,500 | — | — |
| 2016-01-11 | $18.17 | $36.15 | 10,964,500 | — | — |
| 2016-01-08 | $18.39 | $36.58 | 9,007,300 | — | — |
| 2016-01-07 | $18.71 | $37.22 | 11,183,200 | — | — |
| 2016-01-06 | $19.32 | $38.43 | 8,937,500 | — | — |
| 2016-01-05 | $19.61 | $39.01 | 8,994,000 | — | — |
| 2016-01-04 | $19.55 | $38.89 | 11,600,500 | — | — |