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
- 1970-01-02 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 | $30.87 | $131.22 | 1,929,400 | — | — |
| 2016-12-29 | $31.13 | $132.33 | 1,185,500 | — | — |
| 2016-12-28 | $31.20 | $132.63 | 1,373,200 | — | — |
| 2016-12-27 | $31.89 | $135.56 | 847,000 | — | — |
| 2016-12-23 | $31.64 | $134.50 | 1,195,600 | — | — |
| 2016-12-22 | $31.50 | $133.90 | 1,639,100 | — | — |
| 2016-12-21 | $32.06 | $136.28 | 2,219,200 | — | — |
| 2016-12-20 | $32.13 | $136.58 | 2,420,600 | — | — |
| 2016-12-19 | $32.03 | $136.16 | 3,741,700 | — | — |
| 2016-12-16 | $32.34 | $137.47 | 4,860,200 | — | — |
| 2016-12-15 | $32.99 | $140.24 | 2,947,100 | — | — |
| 2016-12-14 | $32.44 | $137.90 | 4,033,700 | — | — |
| 2016-12-13 | $33.21 | $141.17 | 3,677,100 | — | — |
| 2016-12-12 | $32.45 | $137.94 | 4,219,400 | — | — |
| 2016-12-09 | $32.18 | $136.79 | 2,685,800 | — | — |
| 2016-12-08 | $31.89 | $135.56 | 2,258,500 | — | — |
| 2016-12-07 | $31.46 | $133.73 | 5,304,300 | — | — |
| 2016-12-06 | $29.98 | $127.44 | 5,692,700 | — | — |
| 2016-12-05 | $30.14 | $128.12 | 2,633,600 | — | — |
| 2016-12-02 | $29.77 | $126.55 | 2,701,900 | — | — |
| 2016-12-01 | $30.52 | $129.74 | 3,809,100 | — | — |
| 2016-11-30 | $30.69 | $130.46 | 3,491,000 | — | — |
| 2016-11-29 | $31.14 | $132.37 | 2,799,500 | — | — |
| 2016-11-28 | $30.75 | $130.71 | 2,097,600 | — | — |
| 2016-11-25 | $31.16 | $132.46 | 1,300,900 | — | — |
| 2016-11-23 | $30.92 | $131.44 | 2,332,000 | — | — |
| 2016-11-22 | $30.47 | $129.52 | 3,727,600 | — | — |
| 2016-11-21 | $29.92 | $127.19 | 3,413,800 | — | — |
| 2016-11-18 | $30.14 | $128.12 | 2,393,600 | — | — |
| 2016-11-17 | $30.57 | $129.95 | 2,451,200 | — | — |
| 2016-11-16 | $30.48 | $129.57 | 3,080,900 | — | — |
| 2016-11-15 | $30.99 | $131.74 | 4,169,500 | — | — |
| 2016-11-14 | $30.15 | $128.16 | 4,265,200 | — | — |
| 2016-11-11 | $29.25 | $124.34 | 2,810,000 | — | — |
| 2016-11-10 | $29.30 | $124.55 | 6,021,800 | — | — |
| 2016-11-09 | $28.23 | $120.00 | 4,519,300 | — | — |
| 2016-11-08 | $28.44 | $120.90 | 2,946,300 | — | — |
| 2016-11-07 | $28.08 | $119.36 | 2,843,900 | — | — |
| 2016-11-04 | $27.79 | $118.13 | 3,258,200 | — | — |
| 2016-11-03 | $27.91 | $118.64 | 2,801,500 | — | — |
| 2016-11-02 | $27.90 | $118.60 | 4,839,700 | — | — |
| 2016-11-01 | $27.94 | $118.77 | 5,475,000 | — | — |
| 2016-10-31 | $29.03 | $123.40 | 4,956,300 | — | — |
| 2016-10-28 | $28.29 | $120.26 | 12,483,800 | — | — |
| 2016-10-27 | $31.08 | $131.69 | 3,735,000 | — | — |
| 2016-10-26 | $31.21 | $132.24 | 2,069,500 | — | — |
| 2016-10-25 | $31.12 | $131.86 | 2,859,800 | — | — |
| 2016-10-24 | $31.72 | $134.40 | 2,003,600 | — | — |
| 2016-10-21 | $31.60 | $133.90 | 1,964,500 | — | — |
| 2016-10-20 | $31.74 | $134.49 | 2,428,700 | — | — |
| 2016-10-19 | $32.22 | $136.52 | 3,318,700 | — | — |
| 2016-10-18 | $31.11 | $131.82 | 2,504,300 | — | — |
| 2016-10-17 | $31.09 | $131.73 | 3,664,800 | — | — |
| 2016-10-14 | $31.25 | $132.41 | 2,429,000 | — | — |
| 2016-10-13 | $31.66 | $134.15 | 2,185,700 | — | — |
| 2016-10-12 | $31.92 | $135.25 | 2,552,800 | — | — |
| 2016-10-11 | $32.15 | $136.23 | 3,102,500 | — | — |
| 2016-10-10 | $32.50 | $137.71 | 1,682,700 | — | — |
| 2016-10-07 | $32.83 | $139.11 | 2,547,400 | — | — |
| 2016-10-06 | $32.86 | $139.23 | 2,423,000 | — | — |
| 2016-10-05 | $32.66 | $138.39 | 2,634,200 | — | — |
| 2016-10-04 | $32.23 | $136.57 | 2,375,800 | — | — |
| 2016-10-03 | $32.51 | $137.75 | 3,806,800 | — | — |
| 2016-09-30 | $32.30 | $136.86 | 3,174,400 | — | — |
| 2016-09-29 | $31.73 | $134.45 | 4,319,700 | — | — |
| 2016-09-28 | $32.82 | $139.07 | 4,738,100 | — | — |
| 2016-09-27 | $31.90 | $135.17 | 2,505,800 | — | — |
| 2016-09-26 | $31.74 | $134.49 | 2,080,700 | — | — |
| 2016-09-23 | $32.30 | $136.86 | 2,180,500 | — | — |
| 2016-09-22 | $32.42 | $137.37 | 2,544,200 | — | — |
| 2016-09-21 | $32.05 | $135.80 | 3,239,500 | — | — |
| 2016-09-20 | $31.91 | $135.21 | 3,436,200 | — | — |
| 2016-09-19 | $32.22 | $136.52 | 3,999,500 | — | — |
| 2016-09-16 | $32.42 | $137.37 | 6,430,500 | — | — |
| 2016-09-15 | $32.39 | $137.24 | 8,355,000 | — | — |
| 2016-09-14 | $30.81 | $130.55 | 4,915,800 | — | — |
| 2016-09-13 | $31.06 | $131.61 | 4,086,200 | — | — |
| 2016-09-12 | $31.31 | $132.67 | 4,194,600 | — | — |
| 2016-09-09 | $30.26 | $128.22 | 4,065,200 | — | — |
| 2016-09-08 | $31.32 | $132.71 | 4,674,200 | — | — |
| 2016-09-07 | $31.00 | $131.35 | 3,355,900 | — | — |
| 2016-09-06 | $31.16 | $132.03 | 5,664,400 | — | — |
| 2016-09-02 | $29.73 | $125.97 | 1,631,000 | — | — |
| 2016-09-01 | $29.20 | $123.73 | 3,284,300 | — | — |
| 2016-08-31 | $29.35 | $124.36 | 2,252,200 | — | — |
| 2016-08-30 | $29.06 | $123.13 | 2,715,800 | — | — |
| 2016-08-29 | $28.93 | $122.58 | 1,968,300 | — | — |
| 2016-08-26 | $29.01 | $122.92 | 1,903,400 | — | — |
| 2016-08-25 | $29.16 | $123.56 | 1,743,300 | — | — |
| 2016-08-24 | $29.43 | $124.70 | 1,824,700 | — | — |
| 2016-08-23 | $29.42 | $124.66 | 2,479,300 | — | — |
| 2016-08-22 | $29.28 | $124.07 | 1,823,300 | — | — |
| 2016-08-19 | $29.18 | $123.64 | 2,968,500 | — | — |
| 2016-08-18 | $29.12 | $123.39 | 3,441,000 | — | — |
| 2016-08-17 | $28.63 | $121.31 | 2,671,000 | — | — |
| 2016-08-16 | $28.85 | $122.24 | 1,884,200 | — | — |
| 2016-08-15 | $29.44 | $124.74 | 2,499,400 | — | — |
| 2016-08-12 | $29.30 | $124.15 | 4,799,800 | — | — |
| 2016-08-11 | $29.53 | $125.12 | 5,976,900 | — | — |
| 2016-08-10 | $28.05 | $118.85 | 2,058,000 | — | — |
| 2016-08-09 | $27.96 | $118.47 | 1,921,900 | — | — |
| 2016-08-08 | $28.13 | $119.19 | 1,762,700 | — | — |
| 2016-08-05 | $28.23 | $119.62 | 1,820,900 | — | — |
| 2016-08-04 | $28.15 | $119.28 | 3,155,200 | — | — |
| 2016-08-03 | $27.92 | $118.30 | 3,327,500 | — | — |
| 2016-08-02 | $27.57 | $116.82 | 4,817,100 | — | — |
| 2016-08-01 | $28.78 | $121.95 | 3,670,900 | — | — |
| 2016-07-29 | $28.67 | $121.48 | 2,848,400 | — | — |
| 2016-07-28 | $28.74 | $121.78 | 3,953,400 | — | — |
| 2016-07-27 | $29.09 | $122.96 | 8,635,800 | — | — |
| 2016-07-26 | $27.91 | $117.98 | 5,001,200 | — | — |
| 2016-07-25 | $27.01 | $114.17 | 2,317,600 | — | — |
| 2016-07-22 | $27.05 | $114.34 | 1,617,200 | — | — |
| 2016-07-21 | $27.08 | $114.47 | 2,152,500 | — | — |
| 2016-07-20 | $26.63 | $112.57 | 1,577,100 | — | — |
| 2016-07-19 | $26.53 | $112.14 | 2,743,200 | — | — |
| 2016-07-18 | $26.52 | $112.10 | 2,155,400 | — | — |
| 2016-07-15 | $26.52 | $112.10 | 2,764,000 | — | — |
| 2016-07-14 | $26.64 | $112.61 | 3,400,300 | — | — |
| 2016-07-13 | $26.58 | $112.35 | 4,686,700 | — | — |
| 2016-07-12 | $27.11 | $114.59 | 4,518,800 | — | — |
| 2016-07-11 | $26.66 | $112.69 | 2,779,700 | — | — |
| 2016-07-08 | $26.53 | $112.14 | 4,147,500 | — | — |
| 2016-07-07 | $25.62 | $108.30 | 2,425,000 | — | — |
| 2016-07-06 | $25.25 | $106.73 | 3,430,400 | — | — |
| 2016-07-05 | $24.93 | $105.38 | 3,491,300 | — | — |
| 2016-07-01 | $25.90 | $109.48 | 3,156,800 | — | — |
| 2016-06-30 | $25.66 | $108.47 | 4,783,600 | — | — |
| 2016-06-29 | $25.43 | $107.49 | 3,629,700 | — | — |
| 2016-06-28 | $25.26 | $106.77 | 3,937,200 | — | — |
| 2016-06-27 | $24.53 | $103.69 | 5,707,900 | — | — |
| 2016-06-24 | $25.57 | $108.08 | 6,281,900 | — | — |
| 2016-06-23 | $27.41 | $115.86 | 2,848,200 | — | — |
| 2016-06-22 | $27.20 | $114.97 | 2,064,200 | — | — |
| 2016-06-21 | $27.23 | $115.10 | 2,270,900 | — | — |
| 2016-06-20 | $27.56 | $116.50 | 2,094,900 | — | — |
| 2016-06-17 | $27.35 | $115.61 | 3,719,000 | — | — |
| 2016-06-16 | $27.08 | $114.47 | 2,744,300 | — | — |
| 2016-06-15 | $26.83 | $113.41 | 2,164,500 | — | — |
| 2016-06-14 | $26.60 | $112.44 | 2,911,900 | — | — |
| 2016-06-13 | $27.01 | $114.17 | 2,235,700 | — | — |
| 2016-06-10 | $27.42 | $115.90 | 3,331,600 | — | — |
| 2016-06-09 | $27.74 | $117.26 | 2,289,600 | — | — |
| 2016-06-08 | $27.92 | $118.02 | 3,049,500 | — | — |
| 2016-06-07 | $27.34 | $115.57 | 2,500,600 | — | — |
| 2016-06-06 | $27.16 | $114.81 | 3,701,400 | — | — |
| 2016-06-03 | $27.12 | $114.64 | 2,756,800 | — | — |
| 2016-06-02 | $27.49 | $116.20 | 1,808,100 | — | — |
| 2016-06-01 | $27.38 | $115.74 | 3,326,400 | — | — |
| 2016-05-31 | $27.97 | $118.23 | 3,456,000 | — | — |
| 2016-05-27 | $27.79 | $117.47 | 2,308,100 | — | — |
| 2016-05-26 | $27.37 | $115.69 | 2,896,700 | — | — |
| 2016-05-25 | $27.59 | $116.62 | 4,607,800 | — | — |
| 2016-05-24 | $27.89 | $117.89 | 3,783,600 | — | — |
| 2016-05-23 | $26.93 | $113.83 | 2,448,400 | — | — |
| 2016-05-20 | $27.17 | $114.85 | 2,888,300 | — | — |
| 2016-05-19 | $27.06 | $114.38 | 3,307,200 | — | — |
| 2016-05-18 | $27.41 | $115.86 | 2,530,600 | — | — |
| 2016-05-17 | $27.49 | $116.20 | 3,523,000 | — | — |
| 2016-05-16 | $27.56 | $116.50 | 3,945,100 | — | — |
| 2016-05-13 | $27.65 | $116.88 | 2,288,900 | — | — |
| 2016-05-12 | $27.99 | $118.31 | 2,173,500 | — | — |
| 2016-05-11 | $27.95 | $118.15 | 2,303,500 | — | — |
| 2016-05-10 | $28.41 | $120.09 | 2,950,900 | — | — |
| 2016-05-09 | $28.18 | $119.12 | 3,182,500 | — | — |
| 2016-05-06 | $28.19 | $119.16 | 4,761,800 | — | — |
| 2016-05-05 | $27.89 | $117.89 | 4,408,900 | — | — |
| 2016-05-04 | $27.73 | $117.22 | 6,426,700 | — | — |
| 2016-05-03 | $28.43 | $120.17 | 3,586,200 | — | — |
| 2016-05-02 | $28.77 | $121.61 | 4,475,800 | — | — |
| 2016-04-29 | $28.97 | $122.46 | 6,996,800 | — | — |
| 2016-04-28 | $29.89 | $126.35 | 4,693,300 | — | — |
| 2016-04-27 | $30.34 | $127.95 | 12,536,400 | — | — |
| 2016-04-26 | $32.78 | $138.24 | 2,390,500 | — | — |
| 2016-04-25 | $32.22 | $135.88 | 1,469,200 | — | — |
| 2016-04-22 | $32.38 | $136.55 | 2,115,600 | — | — |
| 2016-04-21 | $32.29 | $136.18 | 1,467,400 | — | — |
| 2016-04-20 | $32.30 | $136.22 | 1,990,100 | — | — |
| 2016-04-19 | $32.15 | $135.58 | 2,643,700 | — | — |
| 2016-04-18 | $31.99 | $134.91 | 1,638,400 | — | — |
| 2016-04-15 | $32.00 | $134.95 | 2,004,000 | — | — |
| 2016-04-14 | $31.94 | $134.70 | 1,679,900 | — | — |
| 2016-04-13 | $32.11 | $135.42 | 3,105,900 | — | — |
| 2016-04-12 | $31.23 | $131.71 | 2,479,500 | — | — |
| 2016-04-11 | $31.11 | $131.20 | 2,315,400 | — | — |
| 2016-04-08 | $30.96 | $130.57 | 2,700,300 | — | — |
| 2016-04-07 | $31.14 | $131.33 | 4,379,100 | — | — |
| 2016-04-06 | $31.22 | $131.66 | 3,691,200 | — | — |
| 2016-04-05 | $31.25 | $131.79 | 4,906,200 | — | — |
| 2016-04-04 | $31.39 | $132.38 | 2,861,500 | — | — |
| 2016-04-01 | $32.49 | $137.02 | 2,197,600 | — | — |
| 2016-03-31 | $32.98 | $139.09 | 3,066,100 | — | — |
| 2016-03-30 | $32.77 | $138.20 | 2,149,800 | — | — |
| 2016-03-29 | $32.62 | $137.57 | 2,215,900 | — | — |
| 2016-03-28 | $32.00 | $134.95 | 1,513,400 | — | — |
| 2016-03-24 | $32.18 | $135.71 | 1,924,300 | — | — |
| 2016-03-23 | $32.21 | $135.84 | 2,421,800 | — | — |
| 2016-03-22 | $32.76 | $138.16 | 2,157,700 | — | — |
| 2016-03-21 | $32.79 | $138.28 | 2,293,900 | — | — |
| 2016-03-18 | $32.41 | $136.68 | 7,064,400 | — | — |
| 2016-03-17 | $32.56 | $137.31 | 3,717,200 | — | — |
| 2016-03-16 | $33.07 | $139.46 | 3,244,000 | — | — |
| 2016-03-15 | $32.73 | $138.03 | 3,031,800 | — | — |
| 2016-03-14 | $32.41 | $136.68 | 3,030,300 | — | — |
| 2016-03-11 | $33.03 | $139.30 | 2,999,100 | — | — |
| 2016-03-10 | $31.90 | $134.53 | 3,718,200 | — | — |
| 2016-03-09 | $32.47 | $136.93 | 2,832,200 | — | — |
| 2016-03-08 | $32.23 | $135.92 | 4,587,400 | — | — |
| 2016-03-07 | $32.47 | $136.93 | 3,000,200 | — | — |
| 2016-03-04 | $32.53 | $137.19 | 3,522,200 | — | — |
| 2016-03-03 | $32.07 | $135.25 | 3,604,100 | — | — |
| 2016-03-02 | $31.41 | $132.46 | 2,557,700 | — | — |
| 2016-03-01 | $31.23 | $131.71 | 3,138,400 | — | — |
| 2016-02-29 | $30.12 | $127.02 | 3,192,700 | — | — |
| 2016-02-26 | $30.25 | $127.57 | 3,213,900 | — | — |
| 2016-02-25 | $29.95 | $126.31 | 2,501,700 | — | — |
| 2016-02-24 | $29.42 | $124.07 | 3,500,600 | — | — |
| 2016-02-23 | $29.57 | $124.70 | 3,745,700 | — | — |
| 2016-02-22 | $29.90 | $126.10 | 3,647,100 | — | — |
| 2016-02-19 | $29.61 | $124.87 | 4,085,700 | — | — |
| 2016-02-18 | $30.23 | $127.49 | 2,575,600 | — | — |
| 2016-02-17 | $30.78 | $129.81 | 3,621,200 | — | — |
| 2016-02-16 | $30.35 | $127.99 | 4,665,500 | — | — |
| 2016-02-12 | $29.69 | $125.21 | 5,673,900 | — | — |
| 2016-02-11 | $28.61 | $120.66 | 4,447,400 | — | — |
| 2016-02-10 | $28.58 | $120.53 | 7,167,500 | — | — |
| 2016-02-09 | $27.45 | $115.76 | 8,545,900 | — | — |
| 2016-02-08 | $26.34 | $111.08 | 7,774,100 | — | — |
| 2016-02-05 | $27.19 | $114.67 | 4,327,400 | — | — |
| 2016-02-04 | $27.61 | $116.44 | 5,494,700 | — | — |
| 2016-02-03 | $27.91 | $117.70 | 5,353,200 | — | — |
| 2016-02-02 | $28.46 | $120.02 | 3,717,000 | — | — |
| 2016-02-01 | $28.96 | $122.13 | 4,894,700 | — | — |
| 2016-01-29 | $28.41 | $119.81 | 5,763,000 | — | — |
| 2016-01-28 | $27.76 | $117.07 | 4,341,100 | — | — |
| 2016-01-27 | $28.55 | $120.11 | 3,733,500 | — | — |
| 2016-01-26 | $28.79 | $121.12 | 3,579,800 | — | — |
| 2016-01-25 | $27.81 | $116.99 | 2,963,500 | — | — |
| 2016-01-22 | $28.49 | $119.86 | 5,837,700 | — | — |
| 2016-01-21 | $27.92 | $117.46 | 4,271,800 | — | — |
| 2016-01-20 | $27.93 | $117.50 | 5,274,000 | — | — |
| 2016-01-19 | $27.57 | $115.98 | 4,269,200 | — | — |
| 2016-01-15 | $27.55 | $115.90 | 4,200,400 | — | — |
| 2016-01-14 | $28.41 | $119.52 | 5,435,200 | — | — |
| 2016-01-13 | $27.69 | $116.49 | 6,345,800 | — | — |
| 2016-01-12 | $29.12 | $122.51 | 5,360,800 | — | — |
| 2016-01-11 | $28.59 | $120.28 | 4,805,900 | — | — |
| 2016-01-08 | $28.14 | $118.38 | 4,578,400 | — | — |
| 2016-01-07 | $28.71 | $120.78 | 4,364,500 | — | — |
| 2016-01-06 | $30.35 | $127.68 | 4,748,500 | — | — |
| 2016-01-05 | $30.70 | $129.15 | 4,884,000 | — | — |
| 2016-01-04 | $32.01 | $134.66 | 3,940,700 | — | — |