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
- 1973-02-21 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 | $22.14 | $101.82 | 1,764,500 | — | — |
| 2016-12-29 | $22.24 | $102.28 | 1,549,400 | — | — |
| 2016-12-28 | $21.95 | $100.94 | 1,020,500 | — | — |
| 2016-12-27 | $22.23 | $102.23 | 848,500 | — | — |
| 2016-12-23 | $22.30 | $102.55 | 862,000 | — | — |
| 2016-12-22 | $22.43 | $103.15 | 1,635,500 | — | — |
| 2016-12-21 | $22.33 | $102.69 | 2,504,500 | — | — |
| 2016-12-20 | $22.21 | $102.14 | 2,729,200 | — | — |
| 2016-12-19 | $22.33 | $102.69 | 2,647,700 | — | — |
| 2016-12-16 | $22.03 | $101.31 | 4,934,900 | — | — |
| 2016-12-15 | $22.01 | $101.22 | 3,022,100 | — | — |
| 2016-12-14 | $21.66 | $99.61 | 3,885,200 | — | — |
| 2016-12-13 | $22.10 | $101.63 | 4,269,600 | — | — |
| 2016-12-12 | $21.88 | $100.62 | 2,703,000 | — | — |
| 2016-12-09 | $21.78 | $100.16 | 3,374,900 | — | — |
| 2016-12-08 | $21.71 | $99.84 | 2,793,900 | — | — |
| 2016-12-07 | $21.57 | $99.20 | 5,540,600 | — | — |
| 2016-12-06 | $21.47 | $98.74 | 4,654,000 | — | — |
| 2016-12-05 | $21.64 | $99.52 | 3,376,400 | — | — |
| 2016-12-02 | $21.69 | $99.75 | 4,973,000 | — | — |
| 2016-12-01 | $21.71 | $99.84 | 2,732,300 | — | — |
| 2016-11-30 | $21.94 | $100.90 | 3,416,800 | — | — |
| 2016-11-29 | $22.37 | $102.87 | 3,787,200 | — | — |
| 2016-11-28 | $22.21 | $102.14 | 2,664,700 | — | — |
| 2016-11-25 | $22.14 | $101.82 | 1,779,200 | — | — |
| 2016-11-23 | $21.64 | $99.52 | 2,228,600 | — | — |
| 2016-11-22 | $21.83 | $100.39 | 2,604,500 | — | — |
| 2016-11-21 | $21.89 | $100.67 | 1,975,400 | — | — |
| 2016-11-18 | $21.71 | $99.84 | 2,372,400 | — | — |
| 2016-11-17 | $21.61 | $99.38 | 1,455,000 | — | — |
| 2016-11-16 | $21.75 | $100.02 | 2,257,800 | — | — |
| 2016-11-15 | $21.91 | $100.76 | 3,116,300 | — | — |
| 2016-11-14 | $21.56 | $99.15 | 5,346,200 | — | — |
| 2016-11-11 | $21.41 | $98.46 | 2,470,300 | — | — |
| 2016-11-10 | $21.53 | $99.01 | 4,789,100 | — | — |
| 2016-11-09 | $22.26 | $102.37 | 4,318,000 | — | — |
| 2016-11-08 | $22.58 | $103.84 | 2,951,100 | — | — |
| 2016-11-07 | $22.31 | $102.60 | 2,895,200 | — | — |
| 2016-11-04 | $21.92 | $100.80 | 2,146,900 | — | — |
| 2016-11-03 | $22.14 | $101.82 | 2,173,800 | — | — |
| 2016-11-02 | $22.09 | $101.59 | 3,233,500 | — | — |
| 2016-11-01 | $22.34 | $102.74 | 4,578,300 | — | — |
| 2016-10-31 | $23.26 | $106.97 | 3,772,000 | — | — |
| 2016-10-28 | $22.53 | $103.61 | 1,542,500 | — | — |
| 2016-10-27 | $22.48 | $103.38 | 2,378,600 | — | — |
| 2016-10-26 | $22.71 | $103.68 | 1,991,300 | — | — |
| 2016-10-25 | $22.82 | $104.18 | 2,222,500 | — | — |
| 2016-10-24 | $22.53 | $102.86 | 2,959,200 | — | — |
| 2016-10-21 | $22.61 | $103.22 | 2,944,700 | — | — |
| 2016-10-20 | $22.79 | $104.04 | 1,909,900 | — | — |
| 2016-10-19 | $22.84 | $104.27 | 2,156,600 | — | — |
| 2016-10-18 | $23.06 | $105.28 | 1,864,400 | — | — |
| 2016-10-17 | $22.91 | $104.59 | 2,257,700 | — | — |
| 2016-10-14 | $22.68 | $103.54 | 3,121,000 | — | — |
| 2016-10-13 | $22.90 | $104.55 | 2,541,800 | — | — |
| 2016-10-12 | $22.69 | $103.59 | 2,106,600 | — | — |
| 2016-10-11 | $22.38 | $102.17 | 1,924,400 | — | — |
| 2016-10-10 | $22.91 | $104.59 | 1,851,800 | — | — |
| 2016-10-07 | $22.61 | $103.22 | 2,878,900 | — | — |
| 2016-10-06 | $22.84 | $104.27 | 2,147,500 | — | — |
| 2016-10-05 | $22.85 | $104.32 | 3,854,300 | — | — |
| 2016-10-04 | $22.98 | $104.91 | 5,038,900 | — | — |
| 2016-10-03 | $23.62 | $107.83 | 3,239,700 | — | — |
| 2016-09-30 | $24.11 | $110.07 | 2,937,700 | — | — |
| 2016-09-29 | $24.21 | $110.53 | 2,276,400 | — | — |
| 2016-09-28 | $24.65 | $112.54 | 2,279,300 | — | — |
| 2016-09-27 | $24.69 | $112.72 | 2,358,400 | — | — |
| 2016-09-26 | $25.10 | $114.59 | 2,295,200 | — | — |
| 2016-09-23 | $25.11 | $114.64 | 3,028,200 | — | — |
| 2016-09-22 | $25.27 | $115.37 | 3,480,100 | — | — |
| 2016-09-21 | $25.38 | $115.87 | 3,268,600 | — | — |
| 2016-09-20 | $24.60 | $112.31 | 3,301,400 | — | — |
| 2016-09-19 | $24.43 | $111.53 | 1,925,900 | — | — |
| 2016-09-16 | $24.12 | $110.12 | 3,700,800 | — | — |
| 2016-09-15 | $23.65 | $107.97 | 1,569,900 | — | — |
| 2016-09-14 | $23.42 | $106.92 | 2,354,200 | — | — |
| 2016-09-13 | $23.23 | $106.05 | 2,290,700 | — | — |
| 2016-09-12 | $23.70 | $108.20 | 3,068,100 | — | — |
| 2016-09-09 | $23.37 | $106.69 | 2,394,000 | — | — |
| 2016-09-08 | $24.39 | $111.35 | 2,439,400 | — | — |
| 2016-09-07 | $24.38 | $111.30 | 1,799,500 | — | — |
| 2016-09-06 | $24.42 | $111.49 | 2,130,500 | — | — |
| 2016-09-02 | $24.13 | $110.16 | 2,063,800 | — | — |
| 2016-09-01 | $23.83 | $108.79 | 1,699,900 | — | — |
| 2016-08-31 | $23.94 | $109.29 | 2,865,600 | — | — |
| 2016-08-30 | $23.86 | $108.93 | 2,845,200 | — | — |
| 2016-08-29 | $24.25 | $110.71 | 3,678,300 | — | — |
| 2016-08-26 | $24.19 | $110.44 | 3,141,200 | — | — |
| 2016-08-25 | $24.69 | $112.72 | 4,071,500 | — | — |
| 2016-08-24 | $24.76 | $113.04 | 1,768,300 | — | — |
| 2016-08-23 | $24.70 | $112.76 | 1,972,400 | — | — |
| 2016-08-22 | $24.82 | $113.31 | 2,944,200 | — | — |
| 2016-08-19 | $24.62 | $112.40 | 10,423,700 | — | — |
| 2016-08-18 | $24.99 | $114.09 | 2,525,900 | — | — |
| 2016-08-17 | $24.72 | $112.86 | 3,502,800 | — | — |
| 2016-08-16 | $24.32 | $111.03 | 2,754,200 | — | — |
| 2016-08-15 | $24.55 | $112.08 | 3,855,500 | — | — |
| 2016-08-12 | $25.01 | $114.18 | 1,726,700 | — | — |
| 2016-08-11 | $25.02 | $114.23 | 2,678,000 | — | — |
| 2016-08-10 | $25.01 | $114.18 | 1,994,900 | — | — |
| 2016-08-09 | $24.89 | $113.63 | 2,464,600 | — | — |
| 2016-08-08 | $24.81 | $113.27 | 2,649,300 | — | — |
| 2016-08-05 | $24.85 | $113.45 | 4,532,000 | — | — |
| 2016-08-04 | $25.37 | $115.82 | 4,594,800 | — | — |
| 2016-08-03 | $25.34 | $115.69 | 4,429,000 | — | — |
| 2016-08-02 | $25.94 | $118.43 | 3,291,100 | — | — |
| 2016-08-01 | $25.81 | $117.83 | 3,031,800 | — | — |
| 2016-07-29 | $25.66 | $117.15 | 7,105,900 | — | — |
| 2016-07-28 | $25.75 | $117.56 | 2,267,400 | — | — |
| 2016-07-27 | $25.46 | $116.23 | 2,450,400 | — | — |
| 2016-07-26 | $25.77 | $116.90 | 2,037,500 | — | — |
| 2016-07-25 | $26.05 | $118.17 | 2,786,400 | — | — |
| 2016-07-22 | $26.26 | $119.12 | 1,807,500 | — | — |
| 2016-07-21 | $25.93 | $117.62 | 4,866,800 | — | — |
| 2016-07-20 | $25.87 | $117.35 | 2,112,800 | — | — |
| 2016-07-19 | $26.05 | $118.17 | 2,253,800 | — | — |
| 2016-07-18 | $26.13 | $118.53 | 1,538,200 | — | — |
| 2016-07-15 | $26.10 | $118.39 | 1,596,600 | — | — |
| 2016-07-14 | $26.01 | $117.98 | 1,935,500 | — | — |
| 2016-07-13 | $26.06 | $118.21 | 2,109,700 | — | — |
| 2016-07-12 | $25.86 | $117.30 | 3,369,400 | — | — |
| 2016-07-11 | $26.07 | $118.26 | 2,343,300 | — | — |
| 2016-07-08 | $26.13 | $118.53 | 3,961,300 | — | — |
| 2016-07-07 | $26.04 | $118.12 | 2,914,400 | — | — |
| 2016-07-06 | $26.65 | $120.89 | 2,987,900 | — | — |
| 2016-07-05 | $26.77 | $121.43 | 3,674,600 | — | — |
| 2016-07-01 | $26.66 | $120.93 | 2,988,300 | — | — |
| 2016-06-30 | $26.52 | $120.30 | 3,534,200 | — | — |
| 2016-06-29 | $25.86 | $117.30 | 2,222,200 | — | — |
| 2016-06-28 | $25.59 | $116.08 | 2,854,700 | — | — |
| 2016-06-27 | $25.40 | $115.22 | 3,159,200 | — | — |
| 2016-06-24 | $25.31 | $114.81 | 5,057,100 | — | — |
| 2016-06-23 | $25.18 | $114.22 | 1,617,000 | — | — |
| 2016-06-22 | $25.25 | $114.54 | 2,495,700 | — | — |
| 2016-06-21 | $25.30 | $114.76 | 2,666,200 | — | — |
| 2016-06-20 | $25.09 | $113.81 | 3,059,400 | — | — |
| 2016-06-17 | $25.26 | $114.58 | 4,011,300 | — | — |
| 2016-06-16 | $25.35 | $114.99 | 2,272,400 | — | — |
| 2016-06-15 | $25.18 | $114.22 | 3,512,900 | — | — |
| 2016-06-14 | $25.21 | $114.36 | 1,643,200 | — | — |
| 2016-06-13 | $24.96 | $113.22 | 1,667,300 | — | — |
| 2016-06-10 | $24.90 | $112.95 | 3,719,500 | — | — |
| 2016-06-09 | $25.02 | $113.49 | 1,530,500 | — | — |
| 2016-06-08 | $24.64 | $111.77 | 2,321,200 | — | — |
| 2016-06-07 | $24.44 | $110.86 | 2,414,700 | — | — |
| 2016-06-06 | $24.43 | $110.82 | 2,004,100 | — | — |
| 2016-06-03 | $24.46 | $110.95 | 2,723,600 | — | — |
| 2016-06-02 | $23.99 | $108.82 | 2,105,700 | — | — |
| 2016-06-01 | $24.03 | $109.00 | 2,484,700 | — | — |
| 2016-05-31 | $23.86 | $108.23 | 17,694,400 | — | — |
| 2016-05-27 | $24.12 | $109.41 | 2,582,100 | — | — |
| 2016-05-26 | $24.04 | $109.05 | 2,364,000 | — | — |
| 2016-05-25 | $23.95 | $108.64 | 2,439,500 | — | — |
| 2016-05-24 | $24.07 | $109.18 | 4,064,000 | — | — |
| 2016-05-23 | $23.68 | $107.42 | 2,193,300 | — | — |
| 2016-05-20 | $23.82 | $108.05 | 4,647,800 | — | — |
| 2016-05-19 | $23.52 | $106.69 | 3,048,500 | — | — |
| 2016-05-18 | $23.45 | $106.37 | 4,159,300 | — | — |
| 2016-05-17 | $23.90 | $108.41 | 2,692,100 | — | — |
| 2016-05-16 | $24.30 | $110.23 | 3,084,700 | — | — |
| 2016-05-13 | $24.12 | $109.41 | 3,361,700 | — | — |
| 2016-05-12 | $23.96 | $108.69 | 2,532,900 | — | — |
| 2016-05-11 | $23.79 | $107.91 | 2,282,500 | — | — |
| 2016-05-10 | $23.53 | $106.73 | 2,818,800 | — | — |
| 2016-05-09 | $23.60 | $107.05 | 2,232,200 | — | — |
| 2016-05-06 | $23.41 | $106.19 | 3,059,100 | — | — |
| 2016-05-05 | $23.48 | $106.51 | 3,040,500 | — | — |
| 2016-05-04 | $23.53 | $106.73 | 2,929,600 | — | — |
| 2016-05-03 | $23.11 | $104.83 | 2,847,300 | — | — |
| 2016-05-02 | $22.96 | $104.15 | 3,054,100 | — | — |
| 2016-04-29 | $22.71 | $103.02 | 1,937,500 | — | — |
| 2016-04-28 | $22.55 | $102.29 | 1,841,300 | — | — |
| 2016-04-27 | $22.49 | $102.02 | 2,266,100 | — | — |
| 2016-04-26 | $22.29 | $100.41 | 2,392,800 | — | — |
| 2016-04-25 | $22.33 | $100.59 | 3,293,000 | — | — |
| 2016-04-22 | $22.25 | $100.23 | 3,462,500 | — | — |
| 2016-04-21 | $22.13 | $99.69 | 6,309,500 | — | — |
| 2016-04-20 | $23.07 | $103.92 | 3,960,800 | — | — |
| 2016-04-19 | $23.98 | $108.02 | 1,991,600 | — | — |
| 2016-04-18 | $23.82 | $107.30 | 1,581,700 | — | — |
| 2016-04-15 | $23.68 | $106.67 | 1,648,700 | — | — |
| 2016-04-14 | $23.43 | $105.54 | 1,670,500 | — | — |
| 2016-04-13 | $23.40 | $105.41 | 2,494,900 | — | — |
| 2016-04-12 | $23.63 | $106.44 | 1,721,900 | — | — |
| 2016-04-11 | $23.47 | $105.72 | 2,027,400 | — | — |
| 2016-04-08 | $23.55 | $106.08 | 1,469,700 | — | — |
| 2016-04-07 | $23.42 | $105.50 | 2,289,100 | — | — |
| 2016-04-06 | $23.44 | $105.59 | 3,215,900 | — | — |
| 2016-04-05 | $23.24 | $104.69 | 3,483,500 | — | — |
| 2016-04-04 | $23.60 | $106.31 | 2,349,000 | — | — |
| 2016-04-01 | $23.82 | $107.30 | 2,962,600 | — | — |
| 2016-03-31 | $23.56 | $106.13 | 2,854,700 | — | — |
| 2016-03-30 | $23.39 | $105.36 | 2,170,000 | — | — |
| 2016-03-29 | $23.17 | $104.37 | 2,305,000 | — | — |
| 2016-03-28 | $22.92 | $103.24 | 1,850,900 | — | — |
| 2016-03-24 | $23.03 | $103.74 | 2,304,100 | — | — |
| 2016-03-23 | $23.02 | $103.70 | 1,600,100 | — | — |
| 2016-03-22 | $22.80 | $102.70 | 1,285,800 | — | — |
| 2016-03-21 | $22.89 | $103.11 | 2,197,800 | — | — |
| 2016-03-18 | $22.80 | $102.70 | 4,019,500 | — | — |
| 2016-03-17 | $23.33 | $105.09 | 2,056,400 | — | — |
| 2016-03-16 | $23.10 | $104.06 | 1,985,600 | — | — |
| 2016-03-15 | $22.67 | $102.12 | 2,853,800 | — | — |
| 2016-03-14 | $22.78 | $102.61 | 1,542,200 | — | — |
| 2016-03-11 | $22.74 | $102.43 | 1,848,700 | — | — |
| 2016-03-10 | $22.77 | $102.57 | 2,101,200 | — | — |
| 2016-03-09 | $22.62 | $101.89 | 1,169,100 | — | — |
| 2016-03-08 | $22.48 | $101.26 | 1,999,100 | — | — |
| 2016-03-07 | $22.36 | $100.72 | 3,312,600 | — | — |
| 2016-03-04 | $22.40 | $100.90 | 1,997,000 | — | — |
| 2016-03-03 | $22.34 | $100.63 | 2,536,900 | — | — |
| 2016-03-02 | $22.07 | $99.42 | 2,960,500 | — | — |
| 2016-03-01 | $21.50 | $96.85 | 2,536,300 | — | — |
| 2016-02-29 | $21.48 | $96.76 | 2,250,600 | — | — |
| 2016-02-26 | $21.51 | $96.89 | 2,716,200 | — | — |
| 2016-02-25 | $22.03 | $99.24 | 1,971,600 | — | — |
| 2016-02-24 | $21.75 | $97.97 | 2,485,200 | — | — |
| 2016-02-23 | $21.80 | $98.20 | 3,131,800 | — | — |
| 2016-02-22 | $21.91 | $98.70 | 2,411,200 | — | — |
| 2016-02-19 | $21.87 | $98.52 | 3,276,000 | — | — |
| 2016-02-18 | $21.87 | $98.52 | 4,141,100 | — | — |
| 2016-02-17 | $21.35 | $96.17 | 4,240,500 | — | — |
| 2016-02-16 | $21.11 | $95.09 | 2,595,600 | — | — |
| 2016-02-12 | $21.28 | $95.86 | 3,222,800 | — | — |
| 2016-02-11 | $21.10 | $95.05 | 4,161,700 | — | — |
| 2016-02-10 | $21.48 | $96.76 | 4,691,300 | — | — |
| 2016-02-09 | $21.24 | $95.68 | 2,964,700 | — | — |
| 2016-02-08 | $20.91 | $94.19 | 1,950,300 | — | — |
| 2016-02-05 | $20.98 | $94.51 | 3,763,500 | — | — |
| 2016-02-04 | $21.16 | $95.32 | 3,624,000 | — | — |
| 2016-02-03 | $21.48 | $96.06 | 4,137,300 | — | — |
| 2016-02-02 | $21.26 | $95.08 | 5,417,300 | — | — |
| 2016-02-01 | $21.30 | $95.26 | 4,254,200 | — | — |
| 2016-01-29 | $21.01 | $93.96 | 4,958,300 | — | — |
| 2016-01-28 | $20.75 | $92.80 | 3,868,200 | — | — |
| 2016-01-27 | $20.14 | $90.07 | 3,681,900 | — | — |
| 2016-01-26 | $20.31 | $90.83 | 2,447,500 | — | — |
| 2016-01-25 | $20.38 | $91.14 | 3,481,800 | — | — |
| 2016-01-22 | $20.28 | $90.69 | 2,744,600 | — | — |
| 2016-01-21 | $19.53 | $87.34 | 2,703,400 | — | — |
| 2016-01-20 | $19.46 | $87.03 | 3,218,100 | — | — |
| 2016-01-19 | $20.04 | $89.62 | 2,419,800 | — | — |
| 2016-01-15 | $19.74 | $88.28 | 1,995,300 | — | — |
| 2016-01-14 | $20.00 | $89.44 | 2,402,800 | — | — |
| 2016-01-13 | $19.47 | $87.07 | 2,140,100 | — | — |
| 2016-01-12 | $19.54 | $87.38 | 2,405,300 | — | — |
| 2016-01-11 | $19.79 | $88.50 | 2,156,500 | — | — |
| 2016-01-08 | $19.47 | $87.07 | 2,933,800 | — | — |
| 2016-01-07 | $19.50 | $87.21 | 3,047,600 | — | — |
| 2016-01-06 | $19.94 | $89.17 | 3,525,700 | — | — |
| 2016-01-05 | $19.83 | $88.68 | 3,138,800 | — | — |
| 2016-01-04 | $19.52 | $87.29 | 2,592,700 | — | — |