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
- 1981-12-31 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 | $24.27 | $53.62 | 4,422,500 | — | — |
| 2016-12-29 | $24.44 | $54.00 | 4,575,200 | — | — |
| 2016-12-28 | $24.45 | $54.02 | 5,109,800 | — | — |
| 2016-12-27 | $24.94 | $55.10 | 3,399,000 | — | — |
| 2016-12-23 | $24.77 | $54.73 | 3,799,600 | — | — |
| 2016-12-22 | $24.75 | $54.68 | 8,180,500 | — | — |
| 2016-12-21 | $24.83 | $54.86 | 4,796,800 | — | — |
| 2016-12-20 | $24.59 | $54.33 | 5,466,200 | — | — |
| 2016-12-19 | $24.36 | $53.82 | 5,386,100 | — | — |
| 2016-12-16 | $24.30 | $53.69 | 16,791,000 | — | — |
| 2016-12-15 | $24.24 | $53.56 | 9,801,900 | — | — |
| 2016-12-14 | $24.34 | $53.78 | 7,254,600 | — | — |
| 2016-12-13 | $24.46 | $54.04 | 9,691,700 | — | — |
| 2016-12-12 | $24.32 | $53.73 | 7,961,700 | — | — |
| 2016-12-09 | $24.56 | $54.26 | 11,681,900 | — | — |
| 2016-12-08 | $24.88 | $54.97 | 11,903,500 | — | — |
| 2016-12-07 | $24.58 | $54.31 | 7,055,900 | — | — |
| 2016-12-06 | $23.99 | $53.01 | 5,312,900 | — | — |
| 2016-12-05 | $23.63 | $52.21 | 8,595,900 | — | — |
| 2016-12-02 | $23.55 | $52.03 | 5,690,900 | — | — |
| 2016-12-01 | $23.53 | $51.99 | 8,877,100 | — | — |
| 2016-11-30 | $24.03 | $53.09 | 7,854,200 | — | — |
| 2016-11-29 | $24.17 | $53.40 | 5,566,100 | — | — |
| 2016-11-28 | $24.20 | $53.47 | 4,544,300 | — | — |
| 2016-11-25 | $24.29 | $53.67 | 2,605,100 | — | — |
| 2016-11-23 | $24.19 | $53.45 | 4,574,100 | — | — |
| 2016-11-22 | $24.00 | $53.03 | 5,669,000 | — | — |
| 2016-11-21 | $23.87 | $52.74 | 5,198,700 | — | — |
| 2016-11-18 | $23.83 | $52.65 | 4,752,100 | — | — |
| 2016-11-17 | $23.82 | $52.63 | 4,412,000 | — | — |
| 2016-11-16 | $23.67 | $52.30 | 6,311,500 | — | — |
| 2016-11-15 | $23.65 | $52.25 | 6,632,700 | — | — |
| 2016-11-14 | $23.49 | $51.60 | 7,637,200 | — | — |
| 2016-11-11 | $23.40 | $51.40 | 9,153,700 | — | — |
| 2016-11-10 | $23.19 | $50.94 | 13,188,900 | — | — |
| 2016-11-09 | $23.21 | $50.99 | 10,550,700 | — | — |
| 2016-11-08 | $23.16 | $50.88 | 6,608,800 | — | — |
| 2016-11-07 | $22.98 | $50.48 | 11,174,200 | — | — |
| 2016-11-04 | $22.40 | $49.21 | 21,053,100 | — | — |
| 2016-11-03 | $22.33 | $49.05 | 10,994,700 | — | — |
| 2016-11-02 | $22.46 | $49.34 | 11,589,900 | — | — |
| 2016-11-01 | $22.58 | $49.60 | 8,994,600 | — | — |
| 2016-10-31 | $22.71 | $49.89 | 10,242,800 | — | — |
| 2016-10-28 | $22.68 | $49.82 | 14,260,400 | — | — |
| 2016-10-27 | $22.92 | $50.35 | 8,345,400 | — | — |
| 2016-10-26 | $23.02 | $50.57 | 12,335,700 | — | — |
| 2016-10-25 | $22.97 | $50.46 | 17,599,000 | — | — |
| 2016-10-24 | $23.89 | $52.48 | 9,829,400 | — | — |
| 2016-10-21 | $23.82 | $52.33 | 5,938,600 | — | — |
| 2016-10-20 | $23.80 | $52.28 | 4,177,400 | — | — |
| 2016-10-19 | $23.76 | $52.20 | 6,462,600 | — | — |
| 2016-10-18 | $23.61 | $51.87 | 8,054,900 | — | — |
| 2016-10-17 | $23.43 | $51.47 | 5,821,200 | — | — |
| 2016-10-14 | $23.39 | $51.38 | 6,775,500 | — | — |
| 2016-10-13 | $23.20 | $50.97 | 8,697,900 | — | — |
| 2016-10-12 | $23.41 | $51.43 | 9,556,100 | — | — |
| 2016-10-11 | $23.64 | $51.93 | 5,939,100 | — | — |
| 2016-10-10 | $23.81 | $52.31 | 6,739,700 | — | — |
| 2016-10-07 | $23.78 | $52.24 | 8,529,600 | — | — |
| 2016-10-06 | $23.87 | $52.44 | 9,753,900 | — | — |
| 2016-10-05 | $23.80 | $52.28 | 8,362,900 | — | — |
| 2016-10-04 | $23.41 | $51.43 | 9,446,700 | — | — |
| 2016-10-03 | $23.66 | $51.98 | 8,666,700 | — | — |
| 2016-09-30 | $23.65 | $51.95 | 9,828,500 | — | — |
| 2016-09-29 | $23.52 | $51.67 | 7,643,200 | — | — |
| 2016-09-28 | $23.63 | $51.91 | 11,990,000 | — | — |
| 2016-09-27 | $23.33 | $51.25 | 10,187,000 | — | — |
| 2016-09-26 | $23.00 | $50.53 | 8,212,700 | — | — |
| 2016-09-23 | $23.14 | $50.83 | 10,115,500 | — | — |
| 2016-09-22 | $23.11 | $50.77 | 8,373,900 | — | — |
| 2016-09-21 | $22.96 | $50.44 | 11,700,100 | — | — |
| 2016-09-20 | $22.70 | $49.87 | 7,664,800 | — | — |
| 2016-09-19 | $22.70 | $49.87 | 6,141,600 | — | — |
| 2016-09-16 | $22.62 | $49.69 | 13,055,900 | — | — |
| 2016-09-15 | $22.59 | $49.63 | 7,031,500 | — | — |
| 2016-09-14 | $22.37 | $49.14 | 6,985,000 | — | — |
| 2016-09-13 | $22.35 | $49.10 | 10,036,500 | — | — |
| 2016-09-12 | $22.48 | $49.38 | 12,405,700 | — | — |
| 2016-09-09 | $22.38 | $49.16 | 13,999,000 | — | — |
| 2016-09-08 | $22.76 | $50.00 | 14,202,100 | — | — |
| 2016-09-07 | $22.82 | $50.13 | 10,391,000 | — | — |
| 2016-09-06 | $22.88 | $50.26 | 6,963,200 | — | — |
| 2016-09-02 | $22.77 | $50.02 | 5,110,600 | — | — |
| 2016-09-01 | $22.71 | $49.89 | 5,918,400 | — | — |
| 2016-08-31 | $22.69 | $49.84 | 7,859,500 | — | — |
| 2016-08-30 | $22.77 | $50.02 | 7,238,400 | — | — |
| 2016-08-29 | $22.69 | $49.84 | 8,485,500 | — | — |
| 2016-08-26 | $22.67 | $49.50 | 9,418,400 | — | — |
| 2016-08-25 | $22.68 | $49.53 | 7,680,400 | — | — |
| 2016-08-24 | $22.66 | $49.48 | 7,588,100 | — | — |
| 2016-08-23 | $22.83 | $49.85 | 9,692,700 | — | — |
| 2016-08-22 | $22.73 | $49.64 | 8,571,200 | — | — |
| 2016-08-19 | $22.77 | $49.72 | 11,328,200 | — | — |
| 2016-08-18 | $22.67 | $49.50 | 9,902,500 | — | — |
| 2016-08-17 | $22.59 | $49.33 | 10,100,400 | — | — |
| 2016-08-16 | $22.74 | $49.66 | 9,179,300 | — | — |
| 2016-08-15 | $23.07 | $50.38 | 7,735,500 | — | — |
| 2016-08-12 | $22.87 | $49.94 | 6,336,700 | — | — |
| 2016-08-11 | $22.92 | $50.05 | 6,531,700 | — | — |
| 2016-08-10 | $22.83 | $49.85 | 5,700,200 | — | — |
| 2016-08-09 | $22.91 | $50.03 | 5,756,000 | — | — |
| 2016-08-08 | $22.80 | $49.79 | 21,735,000 | — | — |
| 2016-08-05 | $22.64 | $49.44 | 10,726,100 | — | — |
| 2016-08-04 | $22.38 | $48.87 | 7,728,500 | — | — |
| 2016-08-03 | $22.20 | $48.48 | 24,294,800 | — | — |
| 2016-08-02 | $22.11 | $48.28 | 8,687,000 | — | — |
| 2016-08-01 | $22.29 | $48.67 | 12,726,200 | — | — |
| 2016-07-29 | $22.22 | $48.52 | 27,644,400 | — | — |
| 2016-07-28 | $22.29 | $48.67 | 22,400,800 | — | — |
| 2016-07-27 | $21.49 | $46.93 | 17,900,700 | — | — |
| 2016-07-26 | $21.71 | $47.41 | 8,220,700 | — | — |
| 2016-07-25 | $21.65 | $47.28 | 4,536,700 | — | — |
| 2016-07-22 | $21.65 | $47.28 | 3,034,700 | — | — |
| 2016-07-21 | $21.50 | $46.95 | 3,868,500 | — | — |
| 2016-07-20 | $21.61 | $47.19 | 4,890,700 | — | — |
| 2016-07-19 | $21.32 | $46.56 | 3,698,300 | — | — |
| 2016-07-18 | $21.38 | $46.69 | 4,386,700 | — | — |
| 2016-07-15 | $21.35 | $46.62 | 4,907,500 | — | — |
| 2016-07-14 | $21.42 | $46.77 | 4,485,200 | — | — |
| 2016-07-13 | $21.37 | $46.67 | 4,253,300 | — | — |
| 2016-07-12 | $21.45 | $46.84 | 7,262,500 | — | — |
| 2016-07-11 | $20.99 | $45.84 | 4,539,300 | — | — |
| 2016-07-08 | $20.91 | $45.66 | 5,830,100 | — | — |
| 2016-07-07 | $20.42 | $44.59 | 7,302,600 | — | — |
| 2016-07-06 | $20.11 | $43.91 | 3,701,000 | — | — |
| 2016-07-05 | $19.93 | $43.52 | 3,731,800 | — | — |
| 2016-07-01 | $20.29 | $44.31 | 5,449,200 | — | — |
| 2016-06-30 | $20.48 | $44.72 | 9,738,900 | — | — |
| 2016-06-29 | $19.81 | $43.26 | 9,259,200 | — | — |
| 2016-06-28 | $19.38 | $42.32 | 7,098,600 | — | — |
| 2016-06-27 | $19.06 | $41.62 | 8,755,400 | — | — |
| 2016-06-24 | $19.69 | $43.00 | 13,941,900 | — | — |
| 2016-06-23 | $20.79 | $45.40 | 6,270,900 | — | — |
| 2016-06-22 | $20.55 | $44.87 | 7,828,700 | — | — |
| 2016-06-21 | $20.37 | $44.48 | 5,332,500 | — | — |
| 2016-06-20 | $20.43 | $44.61 | 6,495,900 | — | — |
| 2016-06-17 | $20.29 | $44.31 | 10,867,000 | — | — |
| 2016-06-16 | $20.11 | $43.91 | 6,784,500 | — | — |
| 2016-06-15 | $20.20 | $44.11 | 4,995,900 | — | — |
| 2016-06-14 | $20.27 | $44.26 | 5,687,200 | — | — |
| 2016-06-13 | $20.24 | $44.20 | 9,868,500 | — | — |
| 2016-06-10 | $20.52 | $44.81 | 10,906,300 | — | — |
| 2016-06-09 | $21.03 | $45.92 | 7,787,000 | — | — |
| 2016-06-08 | $20.98 | $45.81 | 7,927,700 | — | — |
| 2016-06-07 | $21.09 | $46.05 | 10,188,900 | — | — |
| 2016-06-06 | $21.06 | $45.99 | 8,399,500 | — | — |
| 2016-06-03 | $21.08 | $46.03 | 6,973,200 | — | — |
| 2016-06-02 | $21.16 | $46.21 | 9,981,100 | — | — |
| 2016-06-01 | $20.77 | $45.36 | 7,380,400 | — | — |
| 2016-05-31 | $20.89 | $45.62 | 15,890,500 | — | — |
| 2016-05-27 | $20.51 | $44.79 | 12,534,300 | — | — |
| 2016-05-26 | $20.13 | $43.96 | 7,378,000 | — | — |
| 2016-05-25 | $20.00 | $43.38 | 8,334,300 | — | — |
| 2016-05-24 | $20.09 | $43.57 | 8,054,400 | — | — |
| 2016-05-23 | $19.72 | $42.77 | 12,146,300 | — | — |
| 2016-05-20 | $19.51 | $42.32 | 10,284,600 | — | — |
| 2016-05-19 | $18.94 | $41.08 | 9,203,700 | — | — |
| 2016-05-18 | $18.98 | $41.17 | 7,966,700 | — | — |
| 2016-05-17 | $19.11 | $41.45 | 8,376,500 | — | — |
| 2016-05-16 | $19.21 | $41.67 | 11,122,900 | — | — |
| 2016-05-13 | $18.69 | $40.54 | 11,932,900 | — | — |
| 2016-05-12 | $18.88 | $40.95 | 14,750,600 | — | — |
| 2016-05-11 | $18.87 | $40.93 | 10,805,100 | — | — |
| 2016-05-10 | $18.86 | $40.91 | 8,972,400 | — | — |
| 2016-05-09 | $18.34 | $39.78 | 7,128,100 | — | — |
| 2016-05-06 | $18.44 | $40.00 | 5,995,300 | — | — |
| 2016-05-05 | $18.32 | $39.74 | 7,108,700 | — | — |
| 2016-05-04 | $18.37 | $39.84 | 7,729,700 | — | — |
| 2016-05-03 | $18.62 | $40.39 | 9,115,200 | — | — |
| 2016-05-02 | $18.81 | $40.80 | 8,493,800 | — | — |
| 2016-04-29 | $18.67 | $40.49 | 10,593,100 | — | — |
| 2016-04-28 | $18.89 | $40.97 | 14,631,800 | — | — |
| 2016-04-27 | $19.30 | $41.86 | 18,557,500 | — | — |
| 2016-04-26 | $19.22 | $41.69 | 39,904,900 | — | — |
| 2016-04-25 | $20.97 | $45.48 | 8,113,400 | — | — |
| 2016-04-22 | $20.99 | $45.53 | 5,901,800 | — | — |
| 2016-04-21 | $20.80 | $45.11 | 7,026,000 | — | — |
| 2016-04-20 | $20.98 | $45.50 | 4,651,200 | — | — |
| 2016-04-19 | $20.93 | $45.40 | 5,342,600 | — | — |
| 2016-04-18 | $20.92 | $45.37 | 5,680,600 | — | — |
| 2016-04-15 | $20.92 | $45.37 | 8,955,000 | — | — |
| 2016-04-14 | $20.77 | $45.05 | 8,666,900 | — | — |
| 2016-04-13 | $21.08 | $45.72 | 9,355,900 | — | — |
| 2016-04-12 | $20.83 | $45.18 | 11,371,400 | — | — |
| 2016-04-11 | $20.62 | $44.72 | 6,415,700 | — | — |
| 2016-04-08 | $20.53 | $44.53 | 8,799,700 | — | — |
| 2016-04-07 | $20.66 | $44.81 | 7,349,300 | — | — |
| 2016-04-06 | $20.81 | $45.14 | 6,230,500 | — | — |
| 2016-04-05 | $20.61 | $44.70 | 5,955,700 | — | — |
| 2016-04-04 | $20.78 | $45.07 | 6,557,600 | — | — |
| 2016-04-01 | $20.83 | $45.18 | 7,563,800 | — | — |
| 2016-03-31 | $20.89 | $45.31 | 9,699,000 | — | — |
| 2016-03-30 | $20.84 | $45.20 | 8,169,600 | — | — |
| 2016-03-29 | $20.65 | $44.79 | 8,909,900 | — | — |
| 2016-03-28 | $20.38 | $44.20 | 7,587,600 | — | — |
| 2016-03-24 | $20.25 | $43.92 | 7,009,500 | — | — |
| 2016-03-23 | $20.13 | $43.66 | 6,757,900 | — | — |
| 2016-03-22 | $20.31 | $44.05 | 8,554,600 | — | — |
| 2016-03-21 | $20.17 | $43.75 | 6,402,100 | — | — |
| 2016-03-18 | $20.02 | $43.42 | 13,135,500 | — | — |
| 2016-03-17 | $20.04 | $43.47 | 11,048,800 | — | — |
| 2016-03-16 | $19.45 | $42.19 | 7,096,400 | — | — |
| 2016-03-15 | $19.44 | $42.16 | 7,293,100 | — | — |
| 2016-03-14 | $19.41 | $42.10 | 6,462,100 | — | — |
| 2016-03-11 | $19.45 | $42.19 | 9,139,800 | — | — |
| 2016-03-10 | $19.00 | $41.21 | 7,665,700 | — | — |
| 2016-03-09 | $19.18 | $41.60 | 6,818,200 | — | — |
| 2016-03-08 | $19.03 | $41.28 | 9,052,500 | — | — |
| 2016-03-07 | $19.57 | $42.45 | 14,397,800 | — | — |
| 2016-03-04 | $18.96 | $41.12 | 9,478,200 | — | — |
| 2016-03-03 | $18.89 | $40.97 | 7,807,100 | — | — |
| 2016-03-02 | $18.80 | $40.78 | 7,750,300 | — | — |
| 2016-03-01 | $18.63 | $40.41 | 9,536,000 | — | — |
| 2016-02-29 | $18.30 | $39.69 | 14,432,600 | — | — |
| 2016-02-26 | $18.31 | $39.71 | 18,385,000 | — | — |
| 2016-02-25 | $18.12 | $39.30 | 12,371,400 | — | — |
| 2016-02-24 | $17.99 | $39.02 | 12,597,200 | — | — |
| 2016-02-23 | $18.21 | $39.50 | 9,564,700 | — | — |
| 2016-02-22 | $18.69 | $40.24 | 12,812,300 | — | — |
| 2016-02-19 | $18.55 | $39.94 | 13,248,100 | — | — |
| 2016-02-18 | $18.73 | $40.33 | 9,977,500 | — | — |
| 2016-02-17 | $18.95 | $40.80 | 12,950,600 | — | — |
| 2016-02-16 | $18.64 | $40.14 | 12,054,700 | — | — |
| 2016-02-12 | $18.39 | $39.60 | 14,134,000 | — | — |
| 2016-02-11 | $17.81 | $38.35 | 14,133,500 | — | — |
| 2016-02-10 | $18.14 | $39.06 | 9,627,000 | — | — |
| 2016-02-09 | $18.47 | $39.77 | 17,643,200 | — | — |
| 2016-02-08 | $17.96 | $38.67 | 11,642,500 | — | — |
| 2016-02-05 | $18.34 | $39.49 | 17,089,800 | — | — |
| 2016-02-04 | $18.86 | $40.61 | 13,743,500 | — | — |
| 2016-02-03 | $18.38 | $39.58 | 11,285,000 | — | — |
| 2016-02-02 | $18.09 | $38.95 | 11,196,700 | — | — |
| 2016-02-01 | $18.57 | $39.99 | 8,548,800 | — | — |
| 2016-01-29 | $18.61 | $40.07 | 12,134,600 | — | — |
| 2016-01-28 | $17.99 | $38.74 | 11,327,100 | — | — |
| 2016-01-27 | $17.91 | $38.57 | 16,926,300 | — | — |
| 2016-01-26 | $17.71 | $38.13 | 19,514,200 | — | — |
| 2016-01-25 | $16.76 | $36.09 | 13,527,400 | — | — |
| 2016-01-22 | $17.10 | $36.82 | 12,870,700 | — | — |
| 2016-01-21 | $16.93 | $36.46 | 14,564,000 | — | — |
| 2016-01-20 | $16.69 | $35.94 | 17,553,100 | — | — |
| 2016-01-19 | $16.76 | $36.09 | 11,239,000 | — | — |
| 2016-01-15 | $16.87 | $36.33 | 16,369,100 | — | — |
| 2016-01-14 | $17.30 | $37.25 | 10,051,300 | — | — |
| 2016-01-13 | $17.06 | $36.74 | 16,646,500 | — | — |
| 2016-01-12 | $17.34 | $37.34 | 14,399,600 | — | — |
| 2016-01-11 | $17.31 | $37.27 | 15,858,500 | — | — |
| 2016-01-08 | $17.15 | $36.93 | 16,851,500 | — | — |
| 2016-01-07 | $17.10 | $36.82 | 11,555,100 | — | — |
| 2016-01-06 | $17.50 | $37.68 | 12,620,500 | — | — |
| 2016-01-05 | $17.90 | $38.54 | 11,931,400 | — | — |
| 2016-01-04 | $17.91 | $38.57 | 10,840,700 | — | — |