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 | $31.13 | $86.88 | 1,685,500 | — | — |
| 2016-12-29 | $31.47 | $87.83 | 1,840,200 | — | — |
| 2016-12-28 | $32.03 | $89.39 | 1,456,200 | — | — |
| 2016-12-27 | $32.81 | $91.57 | 1,485,700 | — | — |
| 2016-12-23 | $32.31 | $90.18 | 958,700 | — | — |
| 2016-12-22 | $32.30 | $90.15 | 1,368,000 | — | — |
| 2016-12-21 | $32.67 | $91.18 | 1,413,600 | — | — |
| 2016-12-20 | $32.97 | $92.02 | 1,998,100 | — | — |
| 2016-12-19 | $32.87 | $91.74 | 1,430,800 | — | — |
| 2016-12-16 | $33.20 | $92.66 | 4,962,100 | — | — |
| 2016-12-15 | $32.42 | $90.48 | 5,028,600 | — | — |
| 2016-12-14 | $32.80 | $91.54 | 2,439,800 | — | — |
| 2016-12-13 | $34.30 | $95.73 | 2,327,000 | — | — |
| 2016-12-12 | $33.24 | $92.77 | 2,374,700 | — | — |
| 2016-12-09 | $32.98 | $92.05 | 1,480,600 | — | — |
| 2016-12-08 | $33.16 | $92.55 | 1,984,000 | — | — |
| 2016-12-07 | $32.81 | $91.57 | 3,479,700 | — | — |
| 2016-12-06 | $33.29 | $92.91 | 2,976,200 | — | — |
| 2016-12-05 | $33.25 | $92.80 | 3,330,300 | — | — |
| 2016-12-02 | $32.79 | $91.52 | 2,391,800 | — | — |
| 2016-12-01 | $33.01 | $92.13 | 3,764,100 | — | — |
| 2016-11-30 | $33.91 | $94.64 | 5,909,400 | — | — |
| 2016-11-29 | $29.42 | $82.11 | 3,232,000 | — | — |
| 2016-11-28 | $29.70 | $82.89 | 2,683,700 | — | — |
| 2016-11-25 | $30.75 | $85.82 | 961,700 | — | — |
| 2016-11-23 | $31.27 | $87.27 | 1,990,200 | — | — |
| 2016-11-22 | $30.91 | $86.27 | 3,587,800 | — | — |
| 2016-11-21 | $31.66 | $88.36 | 2,971,300 | — | — |
| 2016-11-18 | $30.73 | $85.77 | 3,900,000 | — | — |
| 2016-11-17 | $30.30 | $84.57 | 2,985,200 | — | — |
| 2016-11-16 | $30.13 | $84.09 | 3,957,700 | — | — |
| 2016-11-15 | $30.91 | $86.27 | 6,048,100 | — | — |
| 2016-11-14 | $28.33 | $79.07 | 2,484,100 | — | — |
| 2016-11-11 | $27.41 | $76.50 | 2,799,000 | — | — |
| 2016-11-10 | $28.71 | $80.13 | 3,149,400 | — | — |
| 2016-11-09 | $27.97 | $78.06 | 2,945,100 | — | — |
| 2016-11-08 | $26.95 | $74.52 | 2,716,200 | — | — |
| 2016-11-07 | $26.77 | $74.02 | 2,621,100 | — | — |
| 2016-11-04 | $26.01 | $71.92 | 5,658,500 | — | — |
| 2016-11-03 | $27.06 | $74.82 | 5,149,200 | — | — |
| 2016-11-02 | $25.84 | $71.45 | 3,244,700 | — | — |
| 2016-11-01 | $26.17 | $72.36 | 3,919,900 | — | — |
| 2016-10-31 | $25.87 | $71.53 | 3,660,600 | — | — |
| 2016-10-28 | $26.89 | $74.35 | 4,716,900 | — | — |
| 2016-10-27 | $27.60 | $76.32 | 8,332,100 | — | — |
| 2016-10-26 | $29.71 | $82.15 | 5,377,000 | — | — |
| 2016-10-25 | $28.73 | $79.44 | 3,193,000 | — | — |
| 2016-10-24 | $29.45 | $81.43 | 3,489,800 | — | — |
| 2016-10-21 | $29.21 | $80.77 | 2,253,200 | — | — |
| 2016-10-20 | $29.35 | $81.15 | 2,469,000 | — | — |
| 2016-10-19 | $29.32 | $81.07 | 3,107,600 | — | — |
| 2016-10-18 | $28.20 | $77.97 | 2,095,600 | — | — |
| 2016-10-17 | $28.22 | $78.03 | 1,775,800 | — | — |
| 2016-10-14 | $28.98 | $80.13 | 2,477,500 | — | — |
| 2016-10-13 | $28.66 | $79.25 | 2,480,800 | — | — |
| 2016-10-12 | $28.72 | $79.41 | 2,517,200 | — | — |
| 2016-10-11 | $29.29 | $80.99 | 2,207,300 | — | — |
| 2016-10-10 | $30.27 | $83.70 | 2,007,600 | — | — |
| 2016-10-07 | $29.51 | $81.60 | 2,862,200 | — | — |
| 2016-10-06 | $29.91 | $82.70 | 3,777,000 | — | — |
| 2016-10-05 | $30.45 | $84.20 | 2,879,100 | — | — |
| 2016-10-04 | $29.87 | $82.59 | 2,982,500 | — | — |
| 2016-10-03 | $30.87 | $85.36 | 2,485,400 | — | — |
| 2016-09-30 | $30.40 | $84.06 | 3,827,400 | — | — |
| 2016-09-29 | $30.33 | $83.86 | 5,725,400 | — | — |
| 2016-09-28 | $28.91 | $79.94 | 6,313,700 | — | — |
| 2016-09-27 | $25.98 | $71.84 | 3,463,700 | — | — |
| 2016-09-26 | $26.65 | $73.69 | 2,838,700 | — | — |
| 2016-09-23 | $26.08 | $72.11 | 5,697,800 | — | — |
| 2016-09-22 | $27.55 | $76.18 | 4,683,200 | — | — |
| 2016-09-21 | $26.41 | $73.03 | 3,272,800 | — | — |
| 2016-09-20 | $25.19 | $69.65 | 2,049,500 | — | — |
| 2016-09-19 | $25.65 | $70.92 | 1,842,800 | — | — |
| 2016-09-16 | $26.19 | $72.42 | 3,953,600 | — | — |
| 2016-09-15 | $25.89 | $71.59 | 2,995,300 | — | — |
| 2016-09-14 | $25.14 | $69.51 | 5,387,100 | — | — |
| 2016-09-13 | $26.14 | $72.28 | 4,438,200 | — | — |
| 2016-09-12 | $28.27 | $78.17 | 2,602,400 | — | — |
| 2016-09-09 | $27.94 | $77.26 | 4,175,300 | — | — |
| 2016-09-08 | $29.75 | $82.26 | 3,944,900 | — | — |
| 2016-09-07 | $27.85 | $77.01 | 3,234,700 | — | — |
| 2016-09-06 | $27.33 | $75.57 | 2,557,100 | — | — |
| 2016-09-02 | $26.80 | $74.10 | 3,146,000 | — | — |
| 2016-09-01 | $26.39 | $72.97 | 3,658,000 | — | — |
| 2016-08-31 | $26.72 | $73.88 | 4,472,200 | — | — |
| 2016-08-30 | $28.31 | $78.28 | 2,947,600 | — | — |
| 2016-08-29 | $28.93 | $79.99 | 2,300,800 | — | — |
| 2016-08-26 | $28.84 | $79.74 | 1,936,200 | — | — |
| 2016-08-25 | $28.94 | $80.02 | 1,681,800 | — | — |
| 2016-08-24 | $29.02 | $80.24 | 1,878,200 | — | — |
| 2016-08-23 | $29.82 | $82.45 | 2,658,900 | — | — |
| 2016-08-22 | $29.07 | $80.38 | 2,774,200 | — | — |
| 2016-08-19 | $30.06 | $83.12 | 2,347,900 | — | — |
| 2016-08-18 | $30.47 | $84.25 | 2,744,400 | — | — |
| 2016-08-17 | $29.07 | $80.38 | 2,513,300 | — | — |
| 2016-08-16 | $28.97 | $80.10 | 2,212,400 | — | — |
| 2016-08-15 | $29.12 | $80.52 | 1,910,200 | — | — |
| 2016-08-12 | $28.66 | $79.25 | 3,006,000 | — | — |
| 2016-08-11 | $28.58 | $79.03 | 2,540,200 | — | — |
| 2016-08-10 | $27.69 | $75.87 | 2,906,100 | — | — |
| 2016-08-09 | $28.22 | $77.33 | 2,735,800 | — | — |
| 2016-08-08 | $28.48 | $78.04 | 3,730,900 | — | — |
| 2016-08-05 | $27.82 | $76.23 | 3,758,900 | — | — |
| 2016-08-04 | $27.05 | $74.12 | 5,208,600 | — | — |
| 2016-08-03 | $26.57 | $72.80 | 3,615,600 | — | — |
| 2016-08-02 | $25.73 | $70.50 | 6,803,800 | — | — |
| 2016-08-01 | $25.63 | $70.23 | 4,135,700 | — | — |
| 2016-07-29 | $27.43 | $75.16 | 5,264,900 | — | — |
| 2016-07-28 | $26.57 | $72.80 | 5,898,100 | — | — |
| 2016-07-27 | $27.80 | $76.17 | 4,166,800 | — | — |
| 2016-07-26 | $28.85 | $79.05 | 2,523,000 | — | — |
| 2016-07-25 | $28.32 | $77.60 | 3,260,900 | — | — |
| 2016-07-22 | $29.02 | $79.52 | 2,865,400 | — | — |
| 2016-07-21 | $29.11 | $79.76 | 5,490,200 | — | — |
| 2016-07-20 | $30.61 | $83.87 | 2,669,000 | — | — |
| 2016-07-19 | $30.99 | $84.92 | 2,003,300 | — | — |
| 2016-07-18 | $32.00 | $87.68 | 1,592,800 | — | — |
| 2016-07-15 | $31.87 | $87.33 | 1,503,500 | — | — |
| 2016-07-14 | $31.97 | $87.60 | 1,674,700 | — | — |
| 2016-07-13 | $31.90 | $87.41 | 4,622,500 | — | — |
| 2016-07-12 | $32.10 | $87.96 | 4,115,500 | — | — |
| 2016-07-11 | $29.74 | $81.49 | 2,512,100 | — | — |
| 2016-07-08 | $30.66 | $84.01 | 3,039,600 | — | — |
| 2016-07-07 | $30.00 | $82.20 | 2,726,200 | — | — |
| 2016-07-06 | $30.72 | $84.18 | 3,547,400 | — | — |
| 2016-07-05 | $30.09 | $82.45 | 3,924,900 | — | — |
| 2016-07-01 | $32.66 | $89.49 | 2,173,500 | — | — |
| 2016-06-30 | $31.75 | $87.00 | 3,322,100 | — | — |
| 2016-06-29 | $32.01 | $87.71 | 4,483,500 | — | — |
| 2016-06-28 | $30.08 | $82.42 | 2,860,300 | — | — |
| 2016-06-27 | $28.19 | $77.24 | 3,961,600 | — | — |
| 2016-06-24 | $30.51 | $83.60 | 4,096,800 | — | — |
| 2016-06-23 | $32.41 | $88.81 | 2,188,100 | — | — |
| 2016-06-22 | $31.57 | $86.51 | 2,187,700 | — | — |
| 2016-06-21 | $31.85 | $87.27 | 2,569,400 | — | — |
| 2016-06-20 | $31.10 | $85.22 | 3,741,500 | — | — |
| 2016-06-17 | $29.34 | $80.39 | 5,191,500 | — | — |
| 2016-06-16 | $27.98 | $76.67 | 4,565,400 | — | — |
| 2016-06-15 | $29.14 | $79.85 | 2,401,100 | — | — |
| 2016-06-14 | $29.37 | $80.48 | 2,622,800 | — | — |
| 2016-06-13 | $29.15 | $79.87 | 3,573,300 | — | — |
| 2016-06-10 | $29.39 | $80.53 | 3,840,700 | — | — |
| 2016-06-09 | $31.81 | $87.16 | 2,228,900 | — | — |
| 2016-06-08 | $32.35 | $88.64 | 2,436,200 | — | — |
| 2016-06-07 | $32.79 | $89.85 | 2,813,000 | — | — |
| 2016-06-06 | $31.43 | $86.12 | 2,187,700 | — | — |
| 2016-06-03 | $30.40 | $83.30 | 2,413,000 | — | — |
| 2016-06-02 | $30.47 | $83.49 | 3,034,000 | — | — |
| 2016-06-01 | $30.70 | $84.12 | 2,747,200 | — | — |
| 2016-05-31 | $30.91 | $84.70 | 4,164,000 | — | — |
| 2016-05-27 | $30.69 | $84.09 | 2,566,600 | — | — |
| 2016-05-26 | $31.04 | $85.05 | 3,054,800 | — | — |
| 2016-05-25 | $31.40 | $86.04 | 3,748,300 | — | — |
| 2016-05-24 | $30.26 | $82.92 | 2,807,900 | — | — |
| 2016-05-23 | $29.64 | $81.22 | 2,524,700 | — | — |
| 2016-05-20 | $29.40 | $80.56 | 3,219,100 | — | — |
| 2016-05-19 | $29.38 | $80.50 | 3,535,600 | — | — |
| 2016-05-18 | $28.90 | $79.19 | 3,739,700 | — | — |
| 2016-05-17 | $29.81 | $81.68 | 4,308,900 | — | — |
| 2016-05-16 | $30.07 | $82.39 | 3,322,400 | — | — |
| 2016-05-13 | $29.14 | $79.85 | 3,217,600 | — | — |
| 2016-05-12 | $30.35 | $83.16 | 5,139,600 | — | — |
| 2016-05-11 | $30.38 | $82.29 | 4,057,700 | — | — |
| 2016-05-10 | $29.91 | $81.01 | 3,863,200 | — | — |
| 2016-05-09 | $28.84 | $78.11 | 5,341,300 | — | — |
| 2016-05-06 | $30.34 | $82.18 | 5,016,700 | — | — |
| 2016-05-05 | $30.26 | $81.96 | 9,784,600 | — | — |
| 2016-05-04 | $32.81 | $88.87 | 5,408,800 | — | — |
| 2016-05-03 | $33.43 | $90.55 | 5,212,400 | — | — |
| 2016-05-02 | $35.14 | $95.18 | 4,908,900 | — | — |
| 2016-04-29 | $35.74 | $96.80 | 5,648,000 | — | — |
| 2016-04-28 | $35.40 | $95.88 | 6,058,800 | — | — |
| 2016-04-27 | $36.24 | $98.16 | 5,786,100 | — | — |
| 2016-04-26 | $34.87 | $94.45 | 5,204,500 | — | — |
| 2016-04-25 | $33.51 | $90.76 | 5,460,500 | — | — |
| 2016-04-22 | $33.66 | $91.17 | 5,272,200 | — | — |
| 2016-04-21 | $31.63 | $85.67 | 4,927,800 | — | — |
| 2016-04-20 | $31.24 | $84.61 | 4,797,500 | — | — |
| 2016-04-19 | $30.47 | $82.53 | 3,845,600 | — | — |
| 2016-04-18 | $29.13 | $78.90 | 3,492,800 | — | — |
| 2016-04-15 | $28.49 | $77.17 | 3,679,400 | — | — |
| 2016-04-14 | $28.89 | $78.25 | 4,794,900 | — | — |
| 2016-04-13 | $28.82 | $78.06 | 6,676,300 | — | — |
| 2016-04-12 | $28.82 | $78.06 | 6,885,700 | — | — |
| 2016-04-11 | $26.31 | $71.26 | 4,009,700 | — | — |
| 2016-04-08 | $25.69 | $69.58 | 3,888,200 | — | — |
| 2016-04-07 | $24.44 | $66.20 | 4,249,200 | — | — |
| 2016-04-06 | $24.65 | $66.77 | 3,276,300 | — | — |
| 2016-04-05 | $23.49 | $63.62 | 4,613,200 | — | — |
| 2016-04-04 | $23.82 | $64.52 | 3,783,200 | — | — |
| 2016-04-01 | $24.26 | $65.71 | 4,110,600 | — | — |
| 2016-03-31 | $25.19 | $68.23 | 3,257,900 | — | — |
| 2016-03-30 | $24.42 | $66.14 | 2,556,000 | — | — |
| 2016-03-29 | $24.54 | $66.47 | 3,655,000 | — | — |
| 2016-03-28 | $24.09 | $65.25 | 3,118,300 | — | — |
| 2016-03-24 | $24.13 | $65.36 | 3,943,700 | — | — |
| 2016-03-23 | $24.04 | $65.11 | 3,471,700 | — | — |
| 2016-03-22 | $25.93 | $70.23 | 3,778,200 | — | — |
| 2016-03-21 | $25.67 | $69.53 | 3,374,000 | — | — |
| 2016-03-18 | $25.39 | $68.77 | 8,109,500 | — | — |
| 2016-03-17 | $24.96 | $67.61 | 4,363,000 | — | — |
| 2016-03-16 | $24.44 | $66.20 | 4,515,600 | — | — |
| 2016-03-15 | $23.56 | $63.81 | 3,864,500 | — | — |
| 2016-03-14 | $23.74 | $64.30 | 4,447,900 | — | — |
| 2016-03-11 | $23.71 | $64.22 | 5,103,100 | — | — |
| 2016-03-10 | $22.95 | $62.16 | 6,456,800 | — | — |
| 2016-03-09 | $22.98 | $62.24 | 9,571,100 | — | — |
| 2016-03-08 | $22.78 | $61.70 | 11,279,700 | — | — |
| 2016-03-07 | $26.69 | $72.29 | 16,924,800 | — | — |
| 2016-03-04 | $23.70 | $64.19 | 9,408,200 | — | — |
| 2016-03-03 | $21.25 | $57.56 | 8,773,900 | — | — |
| 2016-03-02 | $19.30 | $52.27 | 5,856,200 | — | — |
| 2016-03-01 | $17.22 | $46.64 | 4,745,500 | — | — |
| 2016-02-29 | $17.18 | $46.53 | 4,118,200 | — | — |
| 2016-02-26 | $17.14 | $46.42 | 4,622,200 | — | — |
| 2016-02-25 | $16.43 | $44.50 | 5,139,600 | — | — |
| 2016-02-24 | $16.82 | $45.56 | 6,810,000 | — | — |
| 2016-02-23 | $16.17 | $43.80 | 4,548,200 | — | — |
| 2016-02-22 | $16.87 | $45.69 | 4,403,300 | — | — |
| 2016-02-19 | $15.76 | $42.69 | 6,927,100 | — | — |
| 2016-02-18 | $17.00 | $46.05 | 5,129,700 | — | — |
| 2016-02-17 | $17.98 | $48.70 | 5,912,800 | — | — |
| 2016-02-16 | $16.80 | $45.50 | 5,146,400 | — | — |
| 2016-02-12 | $16.79 | $45.48 | 5,237,500 | — | — |
| 2016-02-11 | $15.97 | $43.26 | 5,996,900 | — | — |
| 2016-02-10 | $16.76 | $44.45 | 5,736,400 | — | — |
| 2016-02-09 | $17.86 | $47.36 | 5,035,000 | — | — |
| 2016-02-08 | $19.23 | $51.00 | 5,605,600 | — | — |
| 2016-02-05 | $19.84 | $52.62 | 5,673,200 | — | — |
| 2016-02-04 | $20.00 | $53.04 | 6,281,700 | — | — |
| 2016-02-03 | $19.26 | $51.08 | 4,933,100 | — | — |
| 2016-02-02 | $17.43 | $46.22 | 5,497,600 | — | — |
| 2016-02-01 | $18.40 | $48.80 | 6,212,100 | — | — |
| 2016-01-29 | $19.61 | $52.01 | 6,634,200 | — | — |
| 2016-01-28 | $18.45 | $48.93 | 10,671,000 | — | — |
| 2016-01-27 | $18.14 | $48.11 | 10,056,000 | — | — |
| 2016-01-26 | $17.71 | $46.97 | 8,103,500 | — | — |
| 2016-01-25 | $16.81 | $44.58 | 5,682,200 | — | — |
| 2016-01-22 | $17.59 | $46.65 | 6,333,100 | — | — |
| 2016-01-21 | $17.24 | $45.72 | 5,490,800 | — | — |
| 2016-01-20 | $15.87 | $42.09 | 6,701,900 | — | — |
| 2016-01-19 | $16.38 | $43.44 | 5,214,700 | — | — |
| 2016-01-15 | $17.16 | $45.51 | 4,735,500 | — | — |
| 2016-01-14 | $18.42 | $48.85 | 5,410,200 | — | — |
| 2016-01-13 | $17.30 | $45.88 | 4,937,100 | — | — |
| 2016-01-12 | $18.24 | $48.37 | 5,040,100 | — | — |
| 2016-01-11 | $18.32 | $48.58 | 5,162,600 | — | — |
| 2016-01-08 | $19.31 | $51.21 | 4,898,200 | — | — |
| 2016-01-07 | $19.43 | $51.53 | 3,980,600 | — | — |
| 2016-01-06 | $20.12 | $53.36 | 5,395,400 | — | — |
| 2016-01-05 | $22.59 | $59.91 | 3,197,300 | — | — |
| 2016-01-04 | $22.95 | $60.86 | 4,640,200 | — | — |