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 | $23.78 | $58.59 | 6,971,400 | — | — |
| 2016-12-29 | $24.03 | $59.21 | 4,556,800 | — | — |
| 2016-12-28 | $24.03 | $59.21 | 5,067,200 | — | — |
| 2016-12-27 | $24.14 | $59.48 | 3,957,700 | — | — |
| 2016-12-23 | $24.06 | $59.28 | 6,512,200 | — | — |
| 2016-12-22 | $23.87 | $58.81 | 6,008,900 | — | — |
| 2016-12-21 | $23.77 | $58.57 | 6,241,400 | — | — |
| 2016-12-20 | $24.13 | $59.45 | 6,605,000 | — | — |
| 2016-12-19 | $24.19 | $59.60 | 5,889,600 | — | — |
| 2016-12-16 | $24.17 | $59.55 | 11,383,900 | — | — |
| 2016-12-15 | $23.97 | $59.06 | 9,779,200 | — | — |
| 2016-12-14 | $23.87 | $58.81 | 8,607,600 | — | — |
| 2016-12-13 | $24.43 | $60.19 | 10,799,900 | — | — |
| 2016-12-12 | $23.93 | $58.96 | 7,229,400 | — | — |
| 2016-12-09 | $24.12 | $59.43 | 7,962,700 | — | — |
| 2016-12-08 | $24.13 | $59.45 | 7,191,500 | — | — |
| 2016-12-07 | $24.28 | $59.82 | 6,772,000 | — | — |
| 2016-12-06 | $24.01 | $59.16 | 6,004,300 | — | — |
| 2016-12-05 | $24.19 | $59.60 | 9,987,100 | — | — |
| 2016-12-02 | $23.92 | $58.94 | 5,972,200 | — | — |
| 2016-12-01 | $23.74 | $58.49 | 10,562,300 | — | — |
| 2016-11-30 | $23.52 | $57.95 | 13,063,900 | — | — |
| 2016-11-29 | $24.21 | $59.65 | 8,364,000 | — | — |
| 2016-11-28 | $24.64 | $60.71 | 7,507,300 | — | — |
| 2016-11-25 | $24.66 | $60.76 | 3,946,700 | — | — |
| 2016-11-23 | $24.40 | $60.12 | 8,858,700 | — | — |
| 2016-11-22 | $25.24 | $60.86 | 10,374,100 | — | — |
| 2016-11-21 | $25.54 | $61.58 | 11,041,900 | — | — |
| 2016-11-18 | $24.79 | $59.77 | 9,857,800 | — | — |
| 2016-11-17 | $24.26 | $58.49 | 8,752,400 | — | — |
| 2016-11-16 | $24.52 | $59.12 | 8,711,400 | — | — |
| 2016-11-15 | $24.72 | $59.60 | 12,754,200 | — | — |
| 2016-11-14 | $24.31 | $58.61 | 12,285,600 | — | — |
| 2016-11-11 | $23.80 | $57.39 | 9,553,900 | — | — |
| 2016-11-10 | $23.81 | $57.41 | 15,049,700 | — | — |
| 2016-11-09 | $24.29 | $58.57 | 10,430,200 | — | — |
| 2016-11-08 | $24.16 | $58.25 | 15,356,200 | — | — |
| 2016-11-07 | $23.32 | $56.23 | 21,786,900 | — | — |
| 2016-11-04 | $23.05 | $55.58 | 21,633,400 | — | — |
| 2016-11-03 | $23.00 | $55.46 | 30,038,500 | — | — |
| 2016-11-02 | $24.18 | $58.30 | 21,126,800 | — | — |
| 2016-11-01 | $24.97 | $60.21 | 36,114,900 | — | — |
| 2016-10-31 | $26.58 | $64.09 | 71,943,600 | — | — |
| 2016-10-28 | $30.39 | $73.27 | 15,383,000 | — | — |
| 2016-10-27 | $31.00 | $74.75 | 36,625,600 | — | — |
| 2016-10-26 | $28.25 | $68.11 | 3,289,300 | — | — |
| 2016-10-25 | $28.45 | $68.60 | 3,390,400 | — | — |
| 2016-10-24 | $28.32 | $68.28 | 3,193,700 | — | — |
| 2016-10-21 | $28.21 | $68.02 | 4,790,600 | — | — |
| 2016-10-20 | $27.97 | $67.44 | 4,336,600 | — | — |
| 2016-10-19 | $28.18 | $67.95 | 3,274,300 | — | — |
| 2016-10-18 | $27.90 | $67.27 | 3,770,400 | — | — |
| 2016-10-17 | $27.37 | $65.99 | 3,118,100 | — | — |
| 2016-10-14 | $27.34 | $65.92 | 2,003,300 | — | — |
| 2016-10-13 | $27.39 | $66.04 | 2,750,600 | — | — |
| 2016-10-12 | $27.57 | $66.48 | 2,580,400 | — | — |
| 2016-10-11 | $27.64 | $66.64 | 5,412,900 | — | — |
| 2016-10-10 | $27.84 | $67.13 | 3,118,200 | — | — |
| 2016-10-07 | $27.76 | $66.93 | 13,519,700 | — | — |
| 2016-10-06 | $26.97 | $65.03 | 3,531,300 | — | — |
| 2016-10-05 | $27.03 | $65.17 | 4,826,400 | — | — |
| 2016-10-04 | $27.08 | $65.29 | 4,342,400 | — | — |
| 2016-10-03 | $27.52 | $66.35 | 3,048,400 | — | — |
| 2016-09-30 | $27.43 | $66.14 | 3,363,400 | — | — |
| 2016-09-29 | $27.52 | $66.35 | 2,611,000 | — | — |
| 2016-09-28 | $27.55 | $66.43 | 2,598,200 | — | — |
| 2016-09-27 | $27.35 | $65.94 | 2,844,900 | — | — |
| 2016-09-26 | $27.31 | $65.85 | 2,357,700 | — | — |
| 2016-09-23 | $27.42 | $66.11 | 3,853,900 | — | — |
| 2016-09-22 | $27.61 | $66.57 | 5,095,000 | — | — |
| 2016-09-21 | $26.92 | $64.91 | 4,296,800 | — | — |
| 2016-09-20 | $26.75 | $64.50 | 3,345,400 | — | — |
| 2016-09-19 | $27.04 | $65.20 | 4,457,000 | — | — |
| 2016-09-16 | $26.89 | $64.84 | 7,114,400 | — | — |
| 2016-09-15 | $26.98 | $65.05 | 7,595,200 | — | — |
| 2016-09-14 | $27.43 | $66.14 | 2,958,100 | — | — |
| 2016-09-13 | $27.44 | $66.16 | 4,497,100 | — | — |
| 2016-09-12 | $28.04 | $67.61 | 4,772,000 | — | — |
| 2016-09-09 | $27.86 | $67.17 | 7,008,400 | — | — |
| 2016-09-08 | $28.35 | $68.36 | 3,404,200 | — | — |
| 2016-09-07 | $28.40 | $68.48 | 3,210,800 | — | — |
| 2016-09-06 | $28.17 | $67.92 | 2,992,300 | — | — |
| 2016-09-02 | $27.94 | $67.37 | 3,048,200 | — | — |
| 2016-09-01 | $27.74 | $66.88 | 4,470,200 | — | — |
| 2016-08-31 | $27.80 | $67.03 | 4,472,600 | — | — |
| 2016-08-30 | $28.57 | $67.58 | 4,945,000 | — | — |
| 2016-08-29 | $28.75 | $68.01 | 4,011,300 | — | — |
| 2016-08-26 | $28.76 | $68.03 | 4,247,600 | — | — |
| 2016-08-25 | $29.15 | $68.96 | 3,530,200 | — | — |
| 2016-08-24 | $29.05 | $68.72 | 3,230,300 | — | — |
| 2016-08-23 | $29.10 | $68.84 | 2,737,600 | — | — |
| 2016-08-22 | $28.93 | $68.44 | 4,620,100 | — | — |
| 2016-08-19 | $28.84 | $68.22 | 4,681,400 | — | — |
| 2016-08-18 | $29.13 | $68.91 | 4,395,200 | — | — |
| 2016-08-17 | $29.25 | $69.19 | 3,932,800 | — | — |
| 2016-08-16 | $29.42 | $69.59 | 3,181,100 | — | — |
| 2016-08-15 | $30.02 | $71.01 | 2,279,500 | — | — |
| 2016-08-12 | $29.96 | $70.87 | 3,197,900 | — | — |
| 2016-08-11 | $30.42 | $71.96 | 3,928,300 | — | — |
| 2016-08-10 | $30.34 | $71.77 | 4,076,000 | — | — |
| 2016-08-09 | $30.15 | $71.32 | 2,885,000 | — | — |
| 2016-08-08 | $30.28 | $71.63 | 3,636,700 | — | — |
| 2016-08-05 | $29.88 | $70.68 | 4,790,400 | — | — |
| 2016-08-04 | $30.25 | $71.56 | 8,008,600 | — | — |
| 2016-08-03 | $30.51 | $72.17 | 6,568,500 | — | — |
| 2016-08-02 | $30.59 | $72.36 | 6,678,600 | — | — |
| 2016-08-01 | $31.02 | $73.38 | 8,014,700 | — | — |
| 2016-07-29 | $31.44 | $74.37 | 6,218,500 | — | — |
| 2016-07-28 | $30.83 | $72.93 | 3,467,800 | — | — |
| 2016-07-27 | $30.71 | $72.65 | 5,193,500 | — | — |
| 2016-07-26 | $30.63 | $72.46 | 2,496,000 | — | — |
| 2016-07-25 | $30.88 | $73.05 | 3,124,300 | — | — |
| 2016-07-22 | $30.90 | $73.10 | 2,286,700 | — | — |
| 2016-07-21 | $30.64 | $72.48 | 3,569,700 | — | — |
| 2016-07-20 | $30.55 | $72.27 | 4,001,500 | — | — |
| 2016-07-19 | $30.49 | $72.13 | 4,718,200 | — | — |
| 2016-07-18 | $30.92 | $73.14 | 4,912,900 | — | — |
| 2016-07-15 | $31.32 | $74.09 | 4,568,400 | — | — |
| 2016-07-14 | $31.30 | $74.04 | 4,369,000 | — | — |
| 2016-07-13 | $30.88 | $73.05 | 3,948,700 | — | — |
| 2016-07-12 | $30.74 | $72.72 | 5,578,500 | — | — |
| 2016-07-11 | $30.33 | $71.75 | 4,845,500 | — | — |
| 2016-07-08 | $30.22 | $71.49 | 5,100,800 | — | — |
| 2016-07-07 | $29.38 | $69.50 | 3,568,800 | — | — |
| 2016-07-06 | $29.50 | $69.78 | 4,360,000 | — | — |
| 2016-07-05 | $28.93 | $68.44 | 3,620,600 | — | — |
| 2016-07-01 | $29.37 | $69.48 | 4,016,700 | — | — |
| 2016-06-30 | $29.01 | $68.63 | 5,490,100 | — | — |
| 2016-06-29 | $28.45 | $67.30 | 7,539,700 | — | — |
| 2016-06-28 | $27.84 | $65.86 | 4,788,000 | — | — |
| 2016-06-27 | $26.82 | $63.44 | 7,794,100 | — | — |
| 2016-06-24 | $27.93 | $66.07 | 7,198,700 | — | — |
| 2016-06-23 | $28.52 | $67.47 | 3,478,100 | — | — |
| 2016-06-22 | $27.92 | $66.05 | 4,703,300 | — | — |
| 2016-06-21 | $28.08 | $66.43 | 4,730,400 | — | — |
| 2016-06-20 | $27.57 | $65.22 | 4,314,400 | — | — |
| 2016-06-17 | $27.46 | $64.96 | 10,587,100 | — | — |
| 2016-06-16 | $27.24 | $64.44 | 7,071,200 | — | — |
| 2016-06-15 | $27.23 | $64.41 | 9,091,700 | — | — |
| 2016-06-14 | $26.68 | $63.11 | 5,626,800 | — | — |
| 2016-06-13 | $26.89 | $63.61 | 5,675,000 | — | — |
| 2016-06-10 | $26.96 | $63.78 | 5,564,300 | — | — |
| 2016-06-09 | $27.00 | $63.87 | 3,235,600 | — | — |
| 2016-06-08 | $27.04 | $63.96 | 4,554,700 | — | — |
| 2016-06-07 | $27.29 | $64.56 | 5,174,500 | — | — |
| 2016-06-06 | $27.15 | $64.23 | 4,337,200 | — | — |
| 2016-06-03 | $27.35 | $64.70 | 4,518,700 | — | — |
| 2016-06-02 | $27.12 | $64.15 | 3,686,000 | — | — |
| 2016-06-01 | $26.90 | $63.63 | 4,001,700 | — | — |
| 2016-05-31 | $27.12 | $64.15 | 6,054,700 | — | — |
| 2016-05-27 | $26.81 | $63.42 | 3,173,100 | — | — |
| 2016-05-26 | $26.63 | $62.99 | 3,891,800 | — | — |
| 2016-05-25 | $27.18 | $63.02 | 3,996,000 | — | — |
| 2016-05-24 | $27.20 | $63.07 | 4,142,400 | — | — |
| 2016-05-23 | $26.91 | $62.39 | 3,988,300 | — | — |
| 2016-05-20 | $27.06 | $62.74 | 4,545,400 | — | — |
| 2016-05-19 | $26.92 | $62.42 | 6,537,000 | — | — |
| 2016-05-18 | $26.88 | $62.32 | 5,880,700 | — | — |
| 2016-05-17 | $27.45 | $63.64 | 5,193,100 | — | — |
| 2016-05-16 | $27.82 | $64.50 | 3,863,400 | — | — |
| 2016-05-13 | $27.88 | $64.64 | 4,112,900 | — | — |
| 2016-05-12 | $28.46 | $65.99 | 3,940,800 | — | — |
| 2016-05-11 | $28.31 | $65.64 | 3,903,600 | — | — |
| 2016-05-10 | $28.73 | $66.61 | 5,924,500 | — | — |
| 2016-05-09 | $28.21 | $65.41 | 6,057,100 | — | — |
| 2016-05-06 | $28.54 | $66.17 | 9,445,000 | — | — |
| 2016-05-05 | $28.20 | $65.38 | 20,521,500 | — | — |
| 2016-05-04 | $30.96 | $71.78 | 6,656,800 | — | — |
| 2016-05-03 | $30.58 | $70.90 | 7,598,200 | — | — |
| 2016-05-02 | $31.48 | $72.99 | 7,744,300 | — | — |
| 2016-04-29 | $30.95 | $71.76 | 5,359,600 | — | — |
| 2016-04-28 | $31.36 | $72.71 | 3,361,000 | — | — |
| 2016-04-27 | $31.58 | $73.22 | 4,423,500 | — | — |
| 2016-04-26 | $31.42 | $72.85 | 3,160,000 | — | — |
| 2016-04-25 | $31.18 | $72.29 | 3,717,900 | — | — |
| 2016-04-22 | $31.39 | $72.78 | 4,160,200 | — | — |
| 2016-04-21 | $31.39 | $72.78 | 4,348,000 | — | — |
| 2016-04-20 | $32.80 | $76.05 | 3,966,600 | — | — |
| 2016-04-19 | $32.71 | $75.84 | 3,578,600 | — | — |
| 2016-04-18 | $32.22 | $74.70 | 2,989,500 | — | — |
| 2016-04-15 | $32.26 | $74.80 | 2,956,900 | — | — |
| 2016-04-14 | $32.09 | $74.40 | 3,383,600 | — | — |
| 2016-04-13 | $32.19 | $74.63 | 3,308,900 | — | — |
| 2016-04-12 | $32.00 | $74.19 | 3,529,600 | — | — |
| 2016-04-11 | $32.08 | $74.38 | 2,921,000 | — | — |
| 2016-04-08 | $31.88 | $73.92 | 3,873,200 | — | — |
| 2016-04-07 | $31.87 | $73.89 | 5,704,500 | — | — |
| 2016-04-06 | $32.49 | $75.33 | 3,832,600 | — | — |
| 2016-04-05 | $32.10 | $74.43 | 5,271,200 | — | — |
| 2016-04-04 | $32.23 | $74.73 | 5,186,800 | — | — |
| 2016-04-01 | $32.18 | $74.61 | 6,219,600 | — | — |
| 2016-03-31 | $31.96 | $74.10 | 6,807,700 | — | — |
| 2016-03-30 | $31.87 | $73.89 | 3,661,000 | — | — |
| 2016-03-29 | $31.59 | $73.24 | 3,393,100 | — | — |
| 2016-03-28 | $31.08 | $72.06 | 3,157,800 | — | — |
| 2016-03-24 | $31.16 | $72.25 | 5,416,800 | — | — |
| 2016-03-23 | $31.02 | $71.92 | 5,105,000 | — | — |
| 2016-03-22 | $31.62 | $73.31 | 4,077,900 | — | — |
| 2016-03-21 | $31.70 | $73.50 | 3,569,600 | — | — |
| 2016-03-18 | $31.70 | $73.50 | 7,913,700 | — | — |
| 2016-03-17 | $31.30 | $72.57 | 7,928,400 | — | — |
| 2016-03-16 | $32.17 | $74.59 | 5,314,400 | — | — |
| 2016-03-15 | $31.32 | $72.62 | 5,593,900 | — | — |
| 2016-03-14 | $31.95 | $74.08 | 3,527,400 | — | — |
| 2016-03-11 | $31.87 | $73.89 | 4,128,300 | — | — |
| 2016-03-10 | $31.71 | $73.52 | 6,562,100 | — | — |
| 2016-03-09 | $31.53 | $73.10 | 4,206,900 | — | — |
| 2016-03-08 | $31.51 | $73.06 | 5,550,500 | — | — |
| 2016-03-07 | $31.77 | $73.66 | 5,096,600 | — | — |
| 2016-03-04 | $31.59 | $73.24 | 6,292,700 | — | — |
| 2016-03-03 | $31.37 | $72.73 | 5,372,400 | — | — |
| 2016-03-02 | $31.15 | $72.22 | 6,450,400 | — | — |
| 2016-03-01 | $31.12 | $70.90 | 6,917,700 | — | — |
| 2016-02-29 | $30.59 | $69.69 | 6,387,800 | — | — |
| 2016-02-26 | $30.17 | $68.74 | 4,829,800 | — | — |
| 2016-02-25 | $30.41 | $69.28 | 4,700,700 | — | — |
| 2016-02-24 | $30.01 | $68.37 | 7,120,800 | — | — |
| 2016-02-23 | $29.25 | $66.64 | 6,814,100 | — | — |
| 2016-02-22 | $29.99 | $68.33 | 5,476,000 | — | — |
| 2016-02-19 | $29.73 | $67.73 | 6,510,900 | — | — |
| 2016-02-18 | $30.32 | $69.08 | 8,243,800 | — | — |
| 2016-02-17 | $29.73 | $67.73 | 7,100,600 | — | — |
| 2016-02-16 | $28.92 | $65.89 | 5,918,800 | — | — |
| 2016-02-12 | $28.61 | $65.18 | 10,675,000 | — | — |
| 2016-02-11 | $27.29 | $62.18 | 15,041,000 | — | — |
| 2016-02-10 | $24.59 | $56.02 | 7,047,300 | — | — |
| 2016-02-09 | $24.81 | $56.53 | 10,292,100 | — | — |
| 2016-02-08 | $25.63 | $58.39 | 9,290,100 | — | — |
| 2016-02-05 | $26.61 | $60.63 | 8,633,800 | — | — |
| 2016-02-04 | $26.54 | $60.47 | 5,722,200 | — | — |
| 2016-02-03 | $26.08 | $59.42 | 4,881,100 | — | — |
| 2016-02-02 | $25.21 | $57.44 | 4,314,800 | — | — |
| 2016-02-01 | $25.90 | $59.01 | 4,773,300 | — | — |
| 2016-01-29 | $25.42 | $57.92 | 4,860,100 | — | — |
| 2016-01-28 | $24.82 | $56.55 | 4,887,000 | — | — |
| 2016-01-27 | $24.63 | $56.12 | 6,427,000 | — | — |
| 2016-01-26 | $24.56 | $55.96 | 5,288,700 | — | — |
| 2016-01-25 | $23.76 | $54.13 | 7,626,700 | — | — |
| 2016-01-22 | $23.80 | $54.22 | 6,316,100 | — | — |
| 2016-01-21 | $22.62 | $51.54 | 10,569,800 | — | — |
| 2016-01-20 | $22.24 | $50.67 | 8,295,900 | — | — |
| 2016-01-19 | $23.22 | $52.90 | 4,501,100 | — | — |
| 2016-01-15 | $23.29 | $53.06 | 6,894,100 | — | — |
| 2016-01-14 | $23.89 | $54.43 | 7,178,700 | — | — |
| 2016-01-13 | $23.02 | $52.45 | 6,916,600 | — | — |
| 2016-01-12 | $23.40 | $53.31 | 6,017,400 | — | — |
| 2016-01-11 | $24.12 | $54.95 | 4,971,400 | — | — |
| 2016-01-08 | $23.97 | $54.61 | 4,337,600 | — | — |
| 2016-01-07 | $24.22 | $55.18 | 4,902,800 | — | — |
| 2016-01-06 | $24.72 | $56.32 | 4,083,400 | — | — |
| 2016-01-05 | $24.99 | $56.94 | 4,283,500 | — | — |
| 2016-01-04 | $25.11 | $57.21 | 4,939,000 | — | — |