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 | $25.61 | $91.86 | 1,417,900 | — | — |
| 2016-12-29 | $26.04 | $93.40 | 954,100 | — | — |
| 2016-12-28 | $25.87 | $92.79 | 1,722,300 | — | — |
| 2016-12-27 | $26.08 | $93.54 | 812,300 | — | — |
| 2016-12-23 | $26.21 | $94.01 | 1,022,200 | — | — |
| 2016-12-22 | $25.67 | $92.07 | 1,377,700 | — | — |
| 2016-12-21 | $25.75 | $92.36 | 1,417,800 | — | — |
| 2016-12-20 | $25.91 | $92.93 | 1,573,500 | — | — |
| 2016-12-19 | $25.63 | $91.93 | 2,129,700 | — | — |
| 2016-12-16 | $25.42 | $91.18 | 2,813,700 | — | — |
| 2016-12-15 | $25.80 | $92.54 | 2,071,100 | — | — |
| 2016-12-14 | $25.39 | $91.07 | 1,650,100 | — | — |
| 2016-12-13 | $25.61 | $91.86 | 2,156,200 | — | — |
| 2016-12-12 | $25.36 | $90.96 | 3,396,200 | — | — |
| 2016-12-09 | $25.87 | $92.79 | 2,375,300 | — | — |
| 2016-12-08 | $26.53 | $95.16 | 2,327,700 | — | — |
| 2016-12-07 | $26.62 | $95.48 | 2,486,200 | — | — |
| 2016-12-06 | $26.83 | $96.23 | 2,718,700 | — | — |
| 2016-12-05 | $26.44 | $94.84 | 1,954,900 | — | — |
| 2016-12-02 | $25.94 | $93.04 | 2,374,800 | — | — |
| 2016-12-01 | $26.21 | $94.01 | 2,732,900 | — | — |
| 2016-11-30 | $26.00 | $93.26 | 2,419,800 | — | — |
| 2016-11-29 | $25.32 | $90.82 | 2,997,800 | — | — |
| 2016-11-28 | $25.36 | $90.96 | 2,208,200 | — | — |
| 2016-11-25 | $25.69 | $92.14 | 779,900 | — | — |
| 2016-11-23 | $25.70 | $92.18 | 1,725,200 | — | — |
| 2016-11-22 | $25.64 | $91.97 | 2,783,700 | — | — |
| 2016-11-21 | $25.42 | $91.18 | 1,913,500 | — | — |
| 2016-11-18 | $25.15 | $90.21 | 1,713,700 | — | — |
| 2016-11-17 | $24.95 | $89.49 | 1,416,300 | — | — |
| 2016-11-16 | $24.84 | $89.10 | 2,410,800 | — | — |
| 2016-11-15 | $25.01 | $89.71 | 3,342,200 | — | — |
| 2016-11-14 | $24.33 | $87.27 | 2,725,400 | — | — |
| 2016-11-11 | $24.40 | $87.52 | 2,775,900 | — | — |
| 2016-11-10 | $24.28 | $87.09 | 3,803,400 | — | — |
| 2016-11-09 | $23.38 | $83.86 | 4,251,600 | — | — |
| 2016-11-08 | $22.45 | $80.52 | 2,092,500 | — | — |
| 2016-11-07 | $22.48 | $79.91 | 2,561,100 | — | — |
| 2016-11-04 | $21.30 | $75.72 | 3,054,000 | — | — |
| 2016-11-03 | $21.39 | $76.04 | 2,259,900 | — | — |
| 2016-11-02 | $21.79 | $77.46 | 3,409,200 | — | — |
| 2016-11-01 | $21.94 | $77.99 | 6,097,100 | — | — |
| 2016-10-31 | $21.93 | $77.96 | 2,780,800 | — | — |
| 2016-10-28 | $21.96 | $78.07 | 2,997,100 | — | — |
| 2016-10-27 | $22.24 | $79.06 | 2,514,000 | — | — |
| 2016-10-26 | $21.96 | $78.07 | 4,269,600 | — | — |
| 2016-10-25 | $21.59 | $76.75 | 4,221,600 | — | — |
| 2016-10-24 | $21.69 | $77.11 | 1,438,800 | — | — |
| 2016-10-21 | $21.84 | $77.64 | 1,758,000 | — | — |
| 2016-10-20 | $21.90 | $77.85 | 1,948,400 | — | — |
| 2016-10-19 | $21.70 | $77.14 | 1,717,200 | — | — |
| 2016-10-18 | $21.12 | $75.08 | 2,104,000 | — | — |
| 2016-10-17 | $20.68 | $73.52 | 1,424,200 | — | — |
| 2016-10-14 | $20.14 | $71.60 | 1,285,500 | — | — |
| 2016-10-13 | $20.16 | $71.67 | 1,442,700 | — | — |
| 2016-10-12 | $20.34 | $72.31 | 1,219,700 | — | — |
| 2016-10-11 | $20.08 | $71.38 | 1,609,000 | — | — |
| 2016-10-10 | $20.71 | $73.62 | 2,462,200 | — | — |
| 2016-10-07 | $20.27 | $72.06 | 2,049,400 | — | — |
| 2016-10-06 | $21.07 | $74.90 | 2,184,400 | — | — |
| 2016-10-05 | $20.64 | $73.37 | 1,734,500 | — | — |
| 2016-10-04 | $20.15 | $71.63 | 2,047,200 | — | — |
| 2016-10-03 | $20.68 | $73.52 | 1,969,800 | — | — |
| 2016-09-30 | $20.52 | $72.95 | 2,656,300 | — | — |
| 2016-09-29 | $20.02 | $71.17 | 3,829,900 | — | — |
| 2016-09-28 | $19.77 | $70.28 | 1,622,000 | — | — |
| 2016-09-27 | $19.15 | $68.08 | 1,209,800 | — | — |
| 2016-09-26 | $18.78 | $66.76 | 1,082,700 | — | — |
| 2016-09-23 | $18.89 | $67.15 | 1,503,900 | — | — |
| 2016-09-22 | $19.05 | $67.72 | 1,349,200 | — | — |
| 2016-09-21 | $18.85 | $67.01 | 1,671,900 | — | — |
| 2016-09-20 | $18.27 | $64.95 | 3,177,800 | — | — |
| 2016-09-19 | $18.76 | $66.69 | 1,287,800 | — | — |
| 2016-09-16 | $18.64 | $66.26 | 2,135,400 | — | — |
| 2016-09-15 | $19.02 | $67.61 | 2,190,300 | — | — |
| 2016-09-14 | $18.80 | $66.83 | 2,088,800 | — | — |
| 2016-09-13 | $19.04 | $67.69 | 3,061,700 | — | — |
| 2016-09-12 | $19.62 | $69.75 | 2,038,200 | — | — |
| 2016-09-09 | $19.44 | $69.11 | 4,800,600 | — | — |
| 2016-09-08 | $20.30 | $72.16 | 3,087,500 | — | — |
| 2016-09-07 | $20.49 | $72.84 | 5,889,200 | — | — |
| 2016-09-06 | $21.75 | $77.32 | 2,425,900 | — | — |
| 2016-09-02 | $22.29 | $79.24 | 1,618,100 | — | — |
| 2016-09-01 | $21.72 | $77.21 | 1,832,200 | — | — |
| 2016-08-31 | $21.64 | $76.93 | 1,637,100 | — | — |
| 2016-08-30 | $21.56 | $76.64 | 1,862,000 | — | — |
| 2016-08-29 | $21.83 | $77.60 | 3,591,200 | — | — |
| 2016-08-26 | $21.46 | $76.29 | 1,432,500 | — | — |
| 2016-08-25 | $21.39 | $76.04 | 1,179,900 | — | — |
| 2016-08-24 | $21.26 | $75.58 | 1,405,400 | — | — |
| 2016-08-23 | $21.67 | $77.03 | 1,570,800 | — | — |
| 2016-08-22 | $21.39 | $76.04 | 1,894,300 | — | — |
| 2016-08-19 | $21.33 | $75.83 | 2,696,700 | — | — |
| 2016-08-18 | $20.59 | $73.20 | 1,365,300 | — | — |
| 2016-08-17 | $20.36 | $72.38 | 1,147,700 | — | — |
| 2016-08-16 | $20.38 | $72.45 | 1,345,400 | — | — |
| 2016-08-15 | $20.71 | $73.62 | 2,299,700 | — | — |
| 2016-08-12 | $20.05 | $71.28 | 2,696,000 | — | — |
| 2016-08-11 | $20.67 | $73.48 | 2,862,800 | — | — |
| 2016-08-10 | $20.68 | $73.52 | 1,652,300 | — | — |
| 2016-08-09 | $21.00 | $74.65 | 1,240,200 | — | — |
| 2016-08-08 | $20.95 | $74.47 | 2,237,000 | — | — |
| 2016-08-05 | $20.84 | $73.37 | 2,198,000 | — | — |
| 2016-08-04 | $20.85 | $73.41 | 2,171,800 | — | — |
| 2016-08-03 | $21.09 | $74.25 | 2,572,300 | — | — |
| 2016-08-02 | $20.70 | $72.88 | 3,700,900 | — | — |
| 2016-08-01 | $20.85 | $73.41 | 2,152,300 | — | — |
| 2016-07-29 | $20.90 | $73.58 | 2,725,600 | — | — |
| 2016-07-28 | $21.16 | $74.50 | 2,293,500 | — | — |
| 2016-07-27 | $21.34 | $75.13 | 2,513,900 | — | — |
| 2016-07-26 | $21.11 | $74.32 | 3,689,300 | — | — |
| 2016-07-25 | $20.84 | $73.37 | 5,027,100 | — | — |
| 2016-07-22 | $20.64 | $72.67 | 20,310,400 | — | — |
| 2016-07-21 | $26.08 | $91.82 | 1,245,500 | — | — |
| 2016-07-20 | $26.28 | $92.53 | 1,832,600 | — | — |
| 2016-07-19 | $25.98 | $91.47 | 1,950,100 | — | — |
| 2016-07-18 | $25.92 | $91.26 | 1,538,500 | — | — |
| 2016-07-15 | $25.77 | $90.73 | 1,080,900 | — | — |
| 2016-07-14 | $25.60 | $90.13 | 1,266,400 | — | — |
| 2016-07-13 | $25.61 | $90.17 | 2,042,800 | — | — |
| 2016-07-12 | $25.94 | $91.33 | 2,571,800 | — | — |
| 2016-07-11 | $25.30 | $89.08 | 2,651,200 | — | — |
| 2016-07-08 | $25.02 | $88.09 | 2,553,300 | — | — |
| 2016-07-07 | $24.29 | $85.52 | 1,871,300 | — | — |
| 2016-07-06 | $24.01 | $84.53 | 2,054,700 | — | — |
| 2016-07-05 | $24.30 | $85.55 | 2,014,300 | — | — |
| 2016-07-01 | $24.89 | $87.63 | 3,104,700 | — | — |
| 2016-06-30 | $24.84 | $87.46 | 4,574,700 | — | — |
| 2016-06-29 | $24.04 | $84.64 | 3,027,800 | — | — |
| 2016-06-28 | $23.06 | $81.19 | 3,278,400 | — | — |
| 2016-06-27 | $21.56 | $75.91 | 3,601,400 | — | — |
| 2016-06-24 | $22.98 | $80.91 | 5,023,200 | — | — |
| 2016-06-23 | $24.96 | $87.88 | 2,436,400 | — | — |
| 2016-06-22 | $24.31 | $85.59 | 2,214,600 | — | — |
| 2016-06-21 | $24.03 | $84.60 | 2,274,600 | — | — |
| 2016-06-20 | $23.88 | $84.08 | 3,093,300 | — | — |
| 2016-06-17 | $23.96 | $84.36 | 5,086,500 | — | — |
| 2016-06-16 | $23.76 | $83.65 | 2,127,600 | — | — |
| 2016-06-15 | $24.05 | $84.67 | 1,718,700 | — | — |
| 2016-06-14 | $24.08 | $84.78 | 2,258,100 | — | — |
| 2016-06-13 | $24.56 | $86.47 | 3,425,500 | — | — |
| 2016-06-10 | $24.77 | $87.21 | 7,545,500 | — | — |
| 2016-06-09 | $23.63 | $83.20 | 2,100,100 | — | — |
| 2016-06-08 | $23.85 | $83.97 | 2,259,500 | — | — |
| 2016-06-07 | $23.81 | $83.83 | 1,962,200 | — | — |
| 2016-06-06 | $23.72 | $83.51 | 3,113,000 | — | — |
| 2016-06-03 | $22.86 | $80.48 | 2,078,800 | — | — |
| 2016-06-02 | $22.82 | $80.34 | 1,911,100 | — | — |
| 2016-06-01 | $22.80 | $80.27 | 2,048,400 | — | — |
| 2016-05-31 | $23.01 | $81.01 | 2,521,900 | — | — |
| 2016-05-27 | $22.73 | $80.03 | 2,441,600 | — | — |
| 2016-05-26 | $22.50 | $79.22 | 2,638,400 | — | — |
| 2016-05-25 | $22.41 | $78.90 | 2,752,700 | — | — |
| 2016-05-24 | $21.74 | $76.54 | 2,732,100 | — | — |
| 2016-05-23 | $20.98 | $73.87 | 1,720,400 | — | — |
| 2016-05-20 | $20.77 | $73.13 | 2,049,700 | — | — |
| 2016-05-19 | $20.54 | $72.32 | 2,463,500 | — | — |
| 2016-05-18 | $20.74 | $73.02 | 3,078,000 | — | — |
| 2016-05-17 | $21.36 | $75.20 | 2,922,100 | — | — |
| 2016-05-16 | $21.68 | $76.33 | 3,766,700 | — | — |
| 2016-05-13 | $21.22 | $74.71 | 3,688,300 | — | — |
| 2016-05-12 | $21.53 | $75.80 | 1,936,800 | — | — |
| 2016-05-11 | $21.81 | $76.79 | 2,463,500 | — | — |
| 2016-05-10 | $21.83 | $76.86 | 2,477,000 | — | — |
| 2016-05-09 | $21.47 | $75.59 | 6,300,200 | — | — |
| 2016-05-06 | $21.98 | $77.39 | 2,573,800 | — | — |
| 2016-05-05 | $21.77 | $75.94 | 3,316,400 | — | — |
| 2016-05-04 | $22.24 | $77.58 | 4,625,800 | — | — |
| 2016-05-03 | $22.17 | $77.34 | 6,530,700 | — | — |
| 2016-05-02 | $21.84 | $76.19 | 4,200,100 | — | — |
| 2016-04-29 | $21.79 | $76.01 | 2,849,600 | — | — |
| 2016-04-28 | $21.84 | $76.19 | 2,930,000 | — | — |
| 2016-04-27 | $22.24 | $77.58 | 3,430,200 | — | — |
| 2016-04-26 | $21.82 | $76.12 | 3,405,700 | — | — |
| 2016-04-25 | $21.12 | $73.68 | 8,608,700 | — | — |
| 2016-04-22 | $21.51 | $75.04 | 6,751,400 | — | — |
| 2016-04-21 | $20.78 | $72.49 | 7,797,000 | — | — |
| 2016-04-20 | $19.81 | $69.11 | 2,906,900 | — | — |
| 2016-04-19 | $19.58 | $68.30 | 3,072,400 | — | — |
| 2016-04-18 | $18.87 | $65.83 | 2,742,600 | — | — |
| 2016-04-15 | $18.86 | $65.79 | 4,058,000 | — | — |
| 2016-04-14 | $17.68 | $61.68 | 2,705,100 | — | — |
| 2016-04-13 | $17.87 | $62.34 | 4,095,900 | — | — |
| 2016-04-12 | $17.92 | $62.51 | 2,160,400 | — | — |
| 2016-04-11 | $17.02 | $59.37 | 1,899,400 | — | — |
| 2016-04-08 | $17.08 | $59.58 | 2,881,000 | — | — |
| 2016-04-07 | $16.93 | $59.06 | 3,044,600 | — | — |
| 2016-04-06 | $17.15 | $59.83 | 2,910,100 | — | — |
| 2016-04-05 | $16.87 | $58.85 | 2,540,100 | — | — |
| 2016-04-04 | $17.15 | $59.83 | 4,438,300 | — | — |
| 2016-04-01 | $17.53 | $61.15 | 3,171,100 | — | — |
| 2016-03-31 | $17.37 | $60.59 | 4,491,500 | — | — |
| 2016-03-30 | $17.45 | $60.87 | 3,682,500 | — | — |
| 2016-03-29 | $16.98 | $59.23 | 2,717,000 | — | — |
| 2016-03-28 | $16.55 | $57.73 | 2,165,400 | — | — |
| 2016-03-24 | $16.32 | $56.93 | 2,509,900 | — | — |
| 2016-03-23 | $16.32 | $56.93 | 2,959,400 | — | — |
| 2016-03-22 | $17.03 | $59.41 | 2,588,800 | — | — |
| 2016-03-21 | $17.39 | $60.66 | 2,677,300 | — | — |
| 2016-03-18 | $17.32 | $60.42 | 7,349,700 | — | — |
| 2016-03-17 | $16.59 | $57.87 | 3,292,400 | — | — |
| 2016-03-16 | $15.89 | $55.43 | 3,304,100 | — | — |
| 2016-03-15 | $15.51 | $54.11 | 2,490,600 | — | — |
| 2016-03-14 | $16.02 | $55.88 | 1,675,900 | — | — |
| 2016-03-11 | $16.07 | $56.06 | 2,464,200 | — | — |
| 2016-03-10 | $15.19 | $52.99 | 3,611,800 | — | — |
| 2016-03-09 | $15.20 | $53.02 | 3,951,300 | — | — |
| 2016-03-08 | $15.43 | $53.83 | 3,338,800 | — | — |
| 2016-03-07 | $16.71 | $58.29 | 2,621,600 | — | — |
| 2016-03-04 | $16.19 | $56.48 | 2,505,100 | — | — |
| 2016-03-03 | $16.24 | $56.65 | 2,568,200 | — | — |
| 2016-03-02 | $15.84 | $55.26 | 2,389,200 | — | — |
| 2016-03-01 | $15.45 | $53.90 | 2,511,200 | — | — |
| 2016-02-29 | $15.16 | $52.88 | 2,169,700 | — | — |
| 2016-02-26 | $15.08 | $52.61 | 2,422,300 | — | — |
| 2016-02-25 | $15.03 | $52.43 | 2,340,300 | — | — |
| 2016-02-24 | $15.06 | $52.54 | 3,177,700 | — | — |
| 2016-02-23 | $14.72 | $51.35 | 3,247,800 | — | — |
| 2016-02-22 | $15.48 | $54.00 | 5,172,400 | — | — |
| 2016-02-19 | $14.59 | $50.90 | 3,959,100 | — | — |
| 2016-02-18 | $14.43 | $50.34 | 3,026,800 | — | — |
| 2016-02-17 | $14.34 | $50.02 | 4,702,600 | — | — |
| 2016-02-16 | $13.82 | $48.21 | 4,698,800 | — | — |
| 2016-02-12 | $13.02 | $45.42 | 3,046,000 | — | — |
| 2016-02-11 | $13.05 | $45.52 | 5,073,600 | — | — |
| 2016-02-10 | $12.78 | $44.58 | 5,836,000 | — | — |
| 2016-02-09 | $12.90 | $45.00 | 5,805,000 | — | — |
| 2016-02-08 | $12.92 | $45.07 | 6,096,400 | — | — |
| 2016-02-05 | $13.50 | $46.40 | 4,546,900 | — | — |
| 2016-02-04 | $13.80 | $47.43 | 3,777,300 | — | — |
| 2016-02-03 | $13.70 | $47.08 | 8,871,100 | — | — |
| 2016-02-02 | $15.66 | $53.82 | 2,985,700 | — | — |
| 2016-02-01 | $16.25 | $55.85 | 3,621,100 | — | — |
| 2016-01-29 | $16.94 | $58.22 | 6,709,400 | — | — |
| 2016-01-28 | $14.73 | $50.62 | 2,277,600 | — | — |
| 2016-01-27 | $14.50 | $49.83 | 1,754,400 | — | — |
| 2016-01-26 | $14.54 | $49.97 | 2,398,100 | — | — |
| 2016-01-25 | $14.08 | $48.39 | 2,489,800 | — | — |
| 2016-01-22 | $14.87 | $51.10 | 4,147,200 | — | — |
| 2016-01-21 | $14.63 | $50.28 | 2,384,000 | — | — |
| 2016-01-20 | $14.51 | $49.87 | 4,727,000 | — | — |
| 2016-01-19 | $14.91 | $51.24 | 5,015,400 | — | — |
| 2016-01-15 | $15.82 | $54.37 | 2,809,100 | — | — |
| 2016-01-14 | $16.39 | $56.33 | 3,188,900 | — | — |
| 2016-01-13 | $15.71 | $53.99 | 2,685,300 | — | — |
| 2016-01-12 | $16.09 | $55.30 | 2,856,600 | — | — |
| 2016-01-11 | $16.52 | $56.78 | 2,679,200 | — | — |
| 2016-01-08 | $16.83 | $57.84 | 3,456,500 | — | — |
| 2016-01-07 | $16.44 | $56.50 | 3,550,900 | — | — |
| 2016-01-06 | $16.86 | $57.94 | 2,209,400 | — | — |
| 2016-01-05 | $17.52 | $60.21 | 2,491,900 | — | — |
| 2016-01-04 | $17.58 | $60.42 | 3,716,600 | — | — |