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
- 1983-04-25 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 | $25.12 | $304.69 | 67,100 | — | — |
| 2016-12-29 | $24.63 | $298.75 | 32,800 | — | — |
| 2016-12-28 | $24.31 | $294.87 | 24,900 | — | — |
| 2016-12-27 | $24.56 | $297.90 | 38,700 | — | — |
| 2016-12-23 | $24.53 | $297.54 | 40,300 | — | — |
| 2016-12-22 | $24.79 | $300.69 | 55,200 | — | — |
| 2016-12-21 | $24.65 | $298.99 | 66,000 | — | — |
| 2016-12-20 | $25.50 | $304.09 | 57,200 | — | — |
| 2016-12-19 | $25.40 | $302.89 | 70,800 | — | — |
| 2016-12-16 | $24.96 | $297.65 | 134,300 | — | — |
| 2016-12-15 | $24.85 | $296.33 | 54,100 | — | — |
| 2016-12-14 | $24.98 | $297.88 | 93,900 | — | — |
| 2016-12-13 | $25.70 | $306.47 | 55,100 | — | — |
| 2016-12-12 | $25.62 | $305.52 | 49,300 | — | — |
| 2016-12-09 | $25.50 | $304.09 | 80,600 | — | — |
| 2016-12-08 | $25.17 | $300.15 | 78,500 | — | — |
| 2016-12-07 | $25.21 | $300.63 | 60,700 | — | — |
| 2016-12-06 | $24.63 | $293.71 | 30,200 | — | — |
| 2016-12-05 | $24.48 | $291.92 | 41,200 | — | — |
| 2016-12-02 | $24.33 | $290.13 | 38,300 | — | — |
| 2016-12-01 | $24.06 | $286.91 | 42,000 | — | — |
| 2016-11-30 | $24.47 | $291.80 | 65,000 | — | — |
| 2016-11-29 | $24.67 | $294.19 | 75,000 | — | — |
| 2016-11-28 | $24.50 | $292.16 | 66,100 | — | — |
| 2016-11-25 | $24.54 | $292.64 | 50,900 | — | — |
| 2016-11-23 | $24.31 | $289.89 | 53,500 | — | — |
| 2016-11-22 | $24.58 | $293.11 | 80,000 | — | — |
| 2016-11-21 | $24.17 | $288.23 | 29,900 | — | — |
| 2016-11-18 | $24.28 | $289.54 | 49,100 | — | — |
| 2016-11-17 | $24.12 | $287.63 | 41,700 | — | — |
| 2016-11-16 | $24.04 | $286.68 | 38,600 | — | — |
| 2016-11-15 | $23.91 | $285.12 | 39,100 | — | — |
| 2016-11-14 | $24.14 | $287.87 | 85,300 | — | — |
| 2016-11-11 | $24.01 | $286.32 | 78,300 | — | — |
| 2016-11-10 | $24.00 | $286.20 | 83,600 | — | — |
| 2016-11-09 | $24.27 | $289.42 | 62,100 | — | — |
| 2016-11-08 | $23.34 | $278.33 | 17,900 | — | — |
| 2016-11-07 | $23.28 | $277.61 | 39,700 | — | — |
| 2016-11-04 | $22.46 | $267.83 | 23,900 | — | — |
| 2016-11-03 | $22.57 | $269.15 | 31,700 | — | — |
| 2016-11-02 | $22.52 | $268.55 | 23,500 | — | — |
| 2016-11-01 | $22.78 | $271.65 | 40,400 | — | — |
| 2016-10-31 | $23.56 | $280.95 | 26,700 | — | — |
| 2016-10-28 | $23.42 | $279.28 | 27,200 | — | — |
| 2016-10-27 | $23.51 | $280.36 | 62,900 | — | — |
| 2016-10-26 | $23.98 | $285.96 | 32,500 | — | — |
| 2016-10-25 | $24.24 | $289.06 | 19,300 | — | — |
| 2016-10-24 | $24.08 | $287.15 | 19,900 | — | — |
| 2016-10-21 | $23.85 | $284.41 | 54,400 | — | — |
| 2016-10-20 | $23.91 | $285.12 | 26,900 | — | — |
| 2016-10-19 | $23.92 | $285.24 | 26,100 | — | — |
| 2016-10-18 | $23.77 | $283.46 | 16,900 | — | — |
| 2016-10-17 | $23.59 | $281.31 | 29,800 | — | — |
| 2016-10-14 | $23.70 | $282.62 | 22,600 | — | — |
| 2016-10-13 | $23.59 | $281.31 | 22,500 | — | — |
| 2016-10-12 | $23.51 | $280.36 | 20,400 | — | — |
| 2016-10-11 | $23.13 | $275.82 | 26,300 | — | — |
| 2016-10-10 | $23.58 | $281.19 | 42,600 | — | — |
| 2016-10-07 | $23.21 | $276.78 | 46,600 | — | — |
| 2016-10-06 | $23.05 | $274.87 | 41,700 | — | — |
| 2016-10-05 | $23.08 | $275.23 | 60,500 | — | — |
| 2016-10-04 | $23.50 | $280.24 | 49,400 | — | — |
| 2016-10-03 | $23.89 | $284.89 | 39,900 | — | — |
| 2016-09-30 | $24.16 | $288.11 | 87,500 | — | — |
| 2016-09-29 | $24.34 | $290.25 | 39,900 | — | — |
| 2016-09-28 | $24.74 | $295.02 | 23,900 | — | — |
| 2016-09-27 | $24.64 | $293.83 | 42,600 | — | — |
| 2016-09-26 | $24.66 | $294.07 | 37,500 | — | — |
| 2016-09-23 | $25.12 | $299.55 | 75,900 | — | — |
| 2016-09-22 | $25.36 | $297.53 | 100,500 | — | — |
| 2016-09-21 | $24.83 | $291.31 | 46,800 | — | — |
| 2016-09-20 | $24.39 | $286.15 | 56,400 | — | — |
| 2016-09-19 | $24.45 | $286.85 | 76,500 | — | — |
| 2016-09-16 | $24.30 | $285.09 | 104,500 | — | — |
| 2016-09-15 | $24.17 | $283.57 | 58,000 | — | — |
| 2016-09-14 | $23.84 | $279.69 | 25,200 | — | — |
| 2016-09-13 | $23.82 | $279.46 | 46,500 | — | — |
| 2016-09-12 | $24.36 | $285.79 | 44,800 | — | — |
| 2016-09-09 | $23.98 | $281.34 | 69,600 | — | — |
| 2016-09-08 | $25.20 | $295.65 | 89,500 | — | — |
| 2016-09-07 | $25.00 | $293.30 | 61,900 | — | — |
| 2016-09-06 | $24.65 | $289.20 | 59,100 | — | — |
| 2016-09-02 | $24.93 | $292.48 | 47,900 | — | — |
| 2016-09-01 | $24.29 | $284.97 | 50,600 | — | — |
| 2016-08-31 | $24.25 | $284.50 | 97,600 | — | — |
| 2016-08-30 | $24.58 | $288.38 | 24,900 | — | — |
| 2016-08-29 | $24.22 | $284.15 | 30,500 | — | — |
| 2016-08-26 | $24.23 | $284.27 | 26,200 | — | — |
| 2016-08-25 | $24.75 | $290.37 | 35,700 | — | — |
| 2016-08-24 | $24.30 | $285.09 | 43,900 | — | — |
| 2016-08-23 | $24.47 | $287.09 | 38,400 | — | — |
| 2016-08-22 | $24.14 | $283.21 | 77,300 | — | — |
| 2016-08-19 | $23.90 | $280.40 | 71,300 | — | — |
| 2016-08-18 | $24.24 | $284.39 | 82,100 | — | — |
| 2016-08-17 | $24.46 | $286.97 | 42,600 | — | — |
| 2016-08-16 | $24.58 | $288.38 | 63,600 | — | — |
| 2016-08-15 | $24.87 | $291.78 | 44,900 | — | — |
| 2016-08-12 | $24.93 | $292.48 | 38,200 | — | — |
| 2016-08-11 | $25.04 | $293.77 | 39,700 | — | — |
| 2016-08-10 | $25.44 | $298.47 | 45,100 | — | — |
| 2016-08-09 | $25.60 | $300.34 | 53,400 | — | — |
| 2016-08-08 | $25.65 | $300.93 | 29,500 | — | — |
| 2016-08-05 | $25.65 | $300.93 | 52,000 | — | — |
| 2016-08-04 | $24.36 | $285.79 | 24,900 | — | — |
| 2016-08-03 | $24.40 | $286.26 | 37,900 | — | — |
| 2016-08-02 | $24.60 | $288.61 | 22,700 | — | — |
| 2016-08-01 | $24.92 | $292.36 | 23,600 | — | — |
| 2016-07-29 | $25.02 | $293.54 | 47,100 | — | — |
| 2016-07-28 | $24.78 | $290.72 | 14,400 | — | — |
| 2016-07-27 | $24.70 | $289.78 | 23,600 | — | — |
| 2016-07-26 | $24.81 | $291.07 | 23,600 | — | — |
| 2016-07-25 | $24.69 | $289.67 | 15,600 | — | — |
| 2016-07-22 | $24.75 | $290.37 | 14,800 | — | — |
| 2016-07-21 | $24.63 | $288.96 | 18,100 | — | — |
| 2016-07-20 | $24.68 | $289.55 | 18,500 | — | — |
| 2016-07-19 | $24.75 | $290.37 | 48,000 | — | — |
| 2016-07-18 | $24.50 | $287.44 | 23,900 | — | — |
| 2016-07-15 | $24.48 | $287.20 | 35,600 | — | — |
| 2016-07-14 | $24.20 | $283.92 | 31,900 | — | — |
| 2016-07-13 | $24.52 | $287.67 | 59,400 | — | — |
| 2016-07-12 | $24.57 | $288.26 | 66,000 | — | — |
| 2016-07-11 | $24.92 | $292.36 | 46,900 | — | — |
| 2016-07-08 | $24.42 | $286.50 | 67,700 | — | — |
| 2016-07-07 | $24.01 | $281.69 | 54,000 | — | — |
| 2016-07-06 | $23.72 | $278.29 | 46,200 | — | — |
| 2016-07-05 | $23.87 | $280.05 | 46,700 | — | — |
| 2016-07-01 | $23.74 | $278.52 | 38,800 | — | — |
| 2016-06-30 | $23.85 | $279.81 | 54,300 | — | — |
| 2016-06-29 | $23.64 | $277.35 | 50,300 | — | — |
| 2016-06-28 | $23.72 | $278.29 | 41,700 | — | — |
| 2016-06-27 | $23.41 | $274.65 | 53,400 | — | — |
| 2016-06-24 | $23.40 | $274.53 | 157,600 | — | — |
| 2016-06-23 | $23.64 | $277.35 | 44,900 | — | — |
| 2016-06-22 | $23.51 | $275.82 | 32,100 | — | — |
| 2016-06-21 | $23.91 | $275.71 | 69,300 | — | — |
| 2016-06-20 | $23.81 | $274.55 | 59,500 | — | — |
| 2016-06-17 | $23.63 | $272.48 | 106,000 | — | — |
| 2016-06-16 | $24.19 | $278.93 | 45,600 | — | — |
| 2016-06-15 | $23.97 | $276.40 | 32,200 | — | — |
| 2016-06-14 | $23.62 | $272.36 | 21,900 | — | — |
| 2016-06-13 | $23.93 | $275.94 | 36,400 | — | — |
| 2016-06-10 | $23.87 | $275.24 | 40,300 | — | — |
| 2016-06-09 | $23.77 | $274.09 | 38,600 | — | — |
| 2016-06-08 | $23.45 | $270.40 | 24,400 | — | — |
| 2016-06-07 | $23.23 | $267.86 | 28,600 | — | — |
| 2016-06-06 | $23.12 | $266.60 | 32,600 | — | — |
| 2016-06-03 | $22.98 | $264.98 | 28,000 | — | — |
| 2016-06-02 | $22.95 | $264.64 | 13,900 | — | — |
| 2016-06-01 | $22.69 | $261.64 | 18,600 | — | — |
| 2016-05-31 | $22.66 | $261.29 | 99,100 | — | — |
| 2016-05-27 | $22.73 | $262.10 | 27,500 | — | — |
| 2016-05-26 | $22.71 | $261.87 | 13,700 | — | — |
| 2016-05-25 | $22.62 | $260.83 | 16,400 | — | — |
| 2016-05-24 | $22.87 | $263.71 | 32,300 | — | — |
| 2016-05-23 | $22.59 | $260.48 | 34,100 | — | — |
| 2016-05-20 | $22.48 | $259.22 | 22,600 | — | — |
| 2016-05-19 | $22.35 | $257.72 | 35,200 | — | — |
| 2016-05-18 | $22.58 | $260.37 | 22,200 | — | — |
| 2016-05-17 | $22.70 | $261.75 | 31,100 | — | — |
| 2016-05-16 | $23.25 | $268.09 | 27,300 | — | — |
| 2016-05-13 | $23.09 | $266.25 | 66,800 | — | — |
| 2016-05-12 | $23.34 | $269.13 | 55,300 | — | — |
| 2016-05-11 | $23.18 | $267.29 | 46,600 | — | — |
| 2016-05-10 | $23.98 | $276.51 | 53,900 | — | — |
| 2016-05-09 | $24.68 | $284.58 | 93,900 | — | — |
| 2016-05-06 | $24.04 | $277.20 | 29,100 | — | — |
| 2016-05-05 | $23.84 | $274.90 | 13,800 | — | — |
| 2016-05-04 | $23.79 | $274.32 | 31,900 | — | — |
| 2016-05-03 | $23.56 | $271.67 | 28,300 | — | — |
| 2016-05-02 | $23.70 | $273.28 | 31,900 | — | — |
| 2016-04-29 | $23.42 | $270.05 | 22,500 | — | — |
| 2016-04-28 | $23.47 | $270.63 | 39,500 | — | — |
| 2016-04-27 | $23.38 | $269.59 | 25,100 | — | — |
| 2016-04-26 | $23.15 | $266.94 | 27,200 | — | — |
| 2016-04-25 | $22.78 | $262.68 | 34,600 | — | — |
| 2016-04-22 | $22.53 | $259.79 | 24,700 | — | — |
| 2016-04-21 | $22.13 | $255.18 | 30,500 | — | — |
| 2016-04-20 | $22.56 | $260.14 | 16,800 | — | — |
| 2016-04-19 | $22.68 | $261.52 | 26,500 | — | — |
| 2016-04-18 | $22.38 | $258.06 | 20,300 | — | — |
| 2016-04-15 | $22.19 | $255.87 | 21,700 | — | — |
| 2016-04-14 | $22.18 | $255.76 | 18,500 | — | — |
| 2016-04-13 | $22.21 | $256.10 | 44,300 | — | — |
| 2016-04-12 | $21.96 | $253.22 | 25,300 | — | — |
| 2016-04-11 | $21.85 | $251.95 | 32,100 | — | — |
| 2016-04-08 | $22.08 | $254.60 | 27,400 | — | — |
| 2016-04-07 | $21.77 | $251.03 | 29,200 | — | — |
| 2016-04-06 | $21.83 | $251.72 | 21,600 | — | — |
| 2016-04-05 | $21.80 | $251.37 | 33,500 | — | — |
| 2016-04-04 | $21.82 | $251.61 | 34,000 | — | — |
| 2016-04-01 | $22.03 | $254.03 | 40,500 | — | — |
| 2016-03-31 | $22.41 | $258.41 | 44,400 | — | — |
| 2016-03-30 | $22.28 | $256.91 | 67,100 | — | — |
| 2016-03-29 | $22.36 | $257.83 | 109,400 | — | — |
| 2016-03-28 | $21.56 | $248.61 | 39,600 | — | — |
| 2016-03-24 | $21.36 | $246.30 | 24,500 | — | — |
| 2016-03-23 | $21.30 | $245.61 | 48,500 | — | — |
| 2016-03-22 | $21.66 | $249.76 | 82,300 | — | — |
| 2016-03-21 | $22.29 | $252.30 | 82,600 | — | — |
| 2016-03-18 | $22.53 | $255.01 | 123,100 | — | — |
| 2016-03-17 | $22.40 | $253.54 | 50,400 | — | — |
| 2016-03-16 | $22.18 | $251.05 | 46,400 | — | — |
| 2016-03-15 | $22.55 | $255.24 | 45,800 | — | — |
| 2016-03-14 | $22.05 | $249.58 | 21,200 | — | — |
| 2016-03-11 | $22.39 | $253.43 | 38,300 | — | — |
| 2016-03-10 | $22.07 | $249.81 | 21,700 | — | — |
| 2016-03-09 | $22.04 | $249.47 | 24,100 | — | — |
| 2016-03-08 | $21.90 | $247.88 | 20,200 | — | — |
| 2016-03-07 | $21.95 | $248.45 | 58,200 | — | — |
| 2016-03-04 | $21.61 | $244.60 | 17,800 | — | — |
| 2016-03-03 | $21.69 | $245.51 | 31,400 | — | — |
| 2016-03-02 | $21.46 | $242.90 | 27,600 | — | — |
| 2016-03-01 | $21.31 | $241.20 | 18,600 | — | — |
| 2016-02-29 | $21.23 | $240.30 | 28,700 | — | — |
| 2016-02-26 | $21.20 | $239.96 | 28,900 | — | — |
| 2016-02-25 | $21.31 | $241.20 | 18,300 | — | — |
| 2016-02-24 | $20.60 | $233.17 | 12,000 | — | — |
| 2016-02-23 | $20.39 | $230.79 | 11,900 | — | — |
| 2016-02-22 | $20.49 | $231.92 | 44,000 | — | — |
| 2016-02-19 | $20.54 | $232.49 | 13,400 | — | — |
| 2016-02-18 | $20.50 | $232.04 | 26,900 | — | — |
| 2016-02-17 | $20.34 | $230.23 | 27,300 | — | — |
| 2016-02-16 | $20.35 | $230.34 | 25,300 | — | — |
| 2016-02-12 | $19.99 | $226.26 | 33,800 | — | — |
| 2016-02-11 | $19.75 | $223.55 | 67,700 | — | — |
| 2016-02-10 | $19.79 | $224.00 | 30,100 | — | — |
| 2016-02-09 | $19.59 | $221.74 | 88,000 | — | — |
| 2016-02-08 | $19.96 | $225.92 | 38,800 | — | — |
| 2016-02-05 | $19.84 | $224.57 | 47,700 | — | — |
| 2016-02-04 | $20.28 | $229.55 | 20,800 | — | — |
| 2016-02-03 | $20.47 | $231.70 | 34,700 | — | — |
| 2016-02-02 | $20.60 | $233.17 | 37,500 | — | — |
| 2016-02-01 | $20.69 | $234.19 | 30,800 | — | — |
| 2016-01-29 | $20.72 | $234.53 | 96,600 | — | — |
| 2016-01-28 | $20.16 | $228.19 | 27,900 | — | — |
| 2016-01-27 | $20.03 | $226.72 | 22,800 | — | — |
| 2016-01-26 | $20.61 | $233.28 | 51,300 | — | — |
| 2016-01-25 | $20.01 | $226.49 | 40,600 | — | — |
| 2016-01-22 | $20.40 | $230.90 | 64,100 | — | — |
| 2016-01-21 | $20.07 | $227.17 | 34,000 | — | — |
| 2016-01-20 | $19.63 | $222.19 | 56,300 | — | — |
| 2016-01-19 | $19.83 | $224.45 | 54,600 | — | — |
| 2016-01-15 | $19.92 | $225.47 | 43,700 | — | — |
| 2016-01-14 | $20.32 | $230.00 | 45,200 | — | — |
| 2016-01-13 | $20.28 | $229.55 | 71,000 | — | — |
| 2016-01-12 | $20.64 | $233.62 | 64,300 | — | — |
| 2016-01-11 | $20.84 | $235.88 | 22,700 | — | — |
| 2016-01-08 | $20.77 | $235.09 | 28,200 | — | — |
| 2016-01-07 | $21.17 | $239.62 | 40,800 | — | — |
| 2016-01-06 | $21.86 | $247.43 | 55,600 | — | — |
| 2016-01-05 | $21.74 | $246.07 | 42,300 | — | — |
| 2016-01-04 | $20.86 | $236.11 | 54,500 | — | — |