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 | $32.69 | $49.95 | 1,646,500 | — | — |
| 2016-12-29 | $32.77 | $50.07 | 1,823,600 | — | — |
| 2016-12-28 | $32.51 | $49.68 | 1,437,900 | — | — |
| 2016-12-27 | $32.90 | $50.27 | 1,304,500 | — | — |
| 2016-12-23 | $32.78 | $50.09 | 1,716,700 | — | — |
| 2016-12-22 | $32.92 | $50.30 | 1,634,300 | — | — |
| 2016-12-21 | $32.81 | $50.14 | 2,374,600 | — | — |
| 2016-12-20 | $32.89 | $50.26 | 2,504,900 | — | — |
| 2016-12-19 | $32.68 | $49.94 | 1,248,300 | — | — |
| 2016-12-16 | $32.82 | $50.15 | 2,196,300 | — | — |
| 2016-12-15 | $32.80 | $50.12 | 1,953,800 | — | — |
| 2016-12-14 | $32.40 | $49.51 | 4,276,700 | — | — |
| 2016-12-13 | $33.31 | $50.90 | 3,580,100 | — | — |
| 2016-12-12 | $32.56 | $49.75 | 4,962,500 | — | — |
| 2016-12-09 | $32.62 | $49.85 | 2,057,200 | — | — |
| 2016-12-08 | $32.48 | $49.63 | 2,810,400 | — | — |
| 2016-12-07 | $32.50 | $49.66 | 2,373,600 | — | — |
| 2016-12-06 | $32.35 | $49.43 | 2,957,700 | — | — |
| 2016-12-05 | $32.46 | $49.60 | 2,764,600 | — | — |
| 2016-12-02 | $32.23 | $49.25 | 2,654,000 | — | — |
| 2016-12-01 | $32.30 | $49.36 | 4,439,500 | — | — |
| 2016-11-30 | $31.86 | $48.68 | 6,099,400 | — | — |
| 2016-11-29 | $30.02 | $45.87 | 3,405,200 | — | — |
| 2016-11-28 | $30.73 | $46.96 | 2,476,800 | — | — |
| 2016-11-25 | $31.18 | $47.65 | 1,256,900 | — | — |
| 2016-11-23 | $31.53 | $48.18 | 1,566,500 | — | — |
| 2016-11-22 | $31.70 | $48.44 | 2,409,500 | — | — |
| 2016-11-21 | $31.84 | $48.65 | 2,821,700 | — | — |
| 2016-11-18 | $30.94 | $47.28 | 4,269,600 | — | — |
| 2016-11-17 | $30.54 | $46.67 | 4,869,400 | — | — |
| 2016-11-16 | $30.51 | $46.62 | 4,421,700 | — | — |
| 2016-11-15 | $30.73 | $46.96 | 5,862,700 | — | — |
| 2016-11-14 | $29.32 | $44.80 | 3,272,300 | — | — |
| 2016-11-11 | $29.17 | $44.57 | 3,163,900 | — | — |
| 2016-11-10 | $29.72 | $45.41 | 5,202,400 | — | — |
| 2016-11-09 | $30.48 | $46.58 | 3,939,700 | — | — |
| 2016-11-08 | $30.18 | $46.12 | 3,429,100 | — | — |
| 2016-11-07 | $30.00 | $45.84 | 3,042,800 | — | — |
| 2016-11-04 | $29.18 | $44.59 | 3,436,200 | — | — |
| 2016-11-03 | $29.55 | $45.15 | 2,500,300 | — | — |
| 2016-11-02 | $29.68 | $45.35 | 3,737,800 | — | — |
| 2016-11-01 | $29.98 | $45.81 | 3,812,800 | — | — |
| 2016-10-31 | $30.02 | $45.87 | 3,455,900 | — | — |
| 2016-10-28 | $30.84 | $47.13 | 5,994,800 | — | — |
| 2016-10-27 | $31.15 | $47.60 | 7,664,900 | — | — |
| 2016-10-26 | $29.49 | $45.06 | 5,393,100 | — | — |
| 2016-10-25 | $29.20 | $44.62 | 4,026,500 | — | — |
| 2016-10-24 | $29.40 | $44.93 | 4,048,000 | — | — |
| 2016-10-21 | $29.42 | $44.96 | 3,853,800 | — | — |
| 2016-10-20 | $29.35 | $44.85 | 2,703,600 | — | — |
| 2016-10-19 | $29.31 | $44.79 | 3,715,500 | — | — |
| 2016-10-18 | $28.93 | $44.21 | 2,615,900 | — | — |
| 2016-10-17 | $28.62 | $43.73 | 2,496,500 | — | — |
| 2016-10-14 | $28.43 | $43.44 | 3,779,900 | — | — |
| 2016-10-13 | $28.47 | $43.50 | 3,033,400 | — | — |
| 2016-10-12 | $28.07 | $42.89 | 1,593,500 | — | — |
| 2016-10-11 | $28.25 | $43.17 | 3,533,800 | — | — |
| 2016-10-10 | $28.40 | $43.40 | 3,150,700 | — | — |
| 2016-10-07 | $27.76 | $42.42 | 3,775,100 | — | — |
| 2016-10-06 | $27.93 | $42.68 | 2,388,600 | — | — |
| 2016-10-05 | $27.84 | $42.54 | 2,958,500 | — | — |
| 2016-10-04 | $27.57 | $42.13 | 2,479,600 | — | — |
| 2016-10-03 | $27.68 | $42.30 | 3,211,900 | — | — |
| 2016-09-30 | $27.78 | $42.45 | 4,582,600 | — | — |
| 2016-09-29 | $27.70 | $42.33 | 9,526,400 | — | — |
| 2016-09-28 | $27.15 | $41.49 | 6,645,500 | — | — |
| 2016-09-27 | $25.89 | $39.56 | 5,829,200 | — | — |
| 2016-09-26 | $26.21 | $40.05 | 5,912,400 | — | — |
| 2016-09-23 | $26.48 | $40.46 | 6,400,200 | — | — |
| 2016-09-22 | $26.74 | $40.86 | 5,809,400 | — | — |
| 2016-09-21 | $26.25 | $40.11 | 5,500,000 | — | — |
| 2016-09-20 | $25.78 | $39.39 | 4,006,900 | — | — |
| 2016-09-19 | $26.12 | $39.91 | 4,442,800 | — | — |
| 2016-09-16 | $25.90 | $39.58 | 3,379,700 | — | — |
| 2016-09-15 | $26.20 | $40.04 | 3,578,800 | — | — |
| 2016-09-14 | $25.97 | $39.68 | 4,215,300 | — | — |
| 2016-09-13 | $26.09 | $39.87 | 6,044,200 | — | — |
| 2016-09-12 | $26.78 | $40.92 | 4,727,700 | — | — |
| 2016-09-09 | $26.89 | $41.09 | 6,543,800 | — | — |
| 2016-09-08 | $27.68 | $42.30 | 5,861,800 | — | — |
| 2016-09-07 | $27.36 | $41.81 | 4,072,300 | — | — |
| 2016-09-06 | $27.52 | $42.05 | 3,452,800 | — | — |
| 2016-09-02 | $27.43 | $41.91 | 3,115,100 | — | — |
| 2016-09-01 | $26.93 | $41.15 | 5,456,800 | — | — |
| 2016-08-31 | $27.11 | $41.09 | 6,911,700 | — | — |
| 2016-08-30 | $27.82 | $42.16 | 3,655,000 | — | — |
| 2016-08-29 | $27.76 | $42.07 | 4,194,800 | — | — |
| 2016-08-26 | $28.08 | $42.56 | 3,219,300 | — | — |
| 2016-08-25 | $28.07 | $42.54 | 2,652,700 | — | — |
| 2016-08-24 | $28.09 | $42.57 | 3,038,100 | — | — |
| 2016-08-23 | $28.28 | $42.86 | 1,963,500 | — | — |
| 2016-08-22 | $28.33 | $42.94 | 2,679,300 | — | — |
| 2016-08-19 | $28.43 | $43.09 | 2,429,400 | — | — |
| 2016-08-18 | $28.72 | $43.53 | 4,014,000 | — | — |
| 2016-08-17 | $28.25 | $42.82 | 4,189,000 | — | — |
| 2016-08-16 | $28.47 | $43.15 | 2,330,200 | — | — |
| 2016-08-15 | $28.35 | $42.97 | 2,684,200 | — | — |
| 2016-08-12 | $28.11 | $42.60 | 1,706,300 | — | — |
| 2016-08-11 | $27.96 | $42.38 | 3,093,600 | — | — |
| 2016-08-10 | $27.58 | $41.80 | 6,110,100 | — | — |
| 2016-08-09 | $27.35 | $41.45 | 2,560,800 | — | — |
| 2016-08-08 | $27.06 | $41.01 | 3,160,000 | — | — |
| 2016-08-05 | $26.59 | $40.30 | 3,184,000 | — | — |
| 2016-08-04 | $26.63 | $40.36 | 2,392,300 | — | — |
| 2016-08-03 | $26.42 | $40.04 | 3,597,600 | — | — |
| 2016-08-02 | $26.00 | $39.41 | 3,521,700 | — | — |
| 2016-08-01 | $25.92 | $39.28 | 3,512,600 | — | — |
| 2016-07-29 | $26.91 | $40.79 | 3,348,200 | — | — |
| 2016-07-28 | $26.71 | $40.48 | 4,835,800 | — | — |
| 2016-07-27 | $26.27 | $39.82 | 3,887,400 | — | — |
| 2016-07-26 | $26.55 | $40.24 | 3,964,100 | — | — |
| 2016-07-25 | $26.35 | $39.94 | 3,068,000 | — | — |
| 2016-07-22 | $27.38 | $41.50 | 2,471,900 | — | — |
| 2016-07-21 | $27.50 | $41.68 | 2,928,300 | — | — |
| 2016-07-20 | $27.59 | $41.82 | 3,167,300 | — | — |
| 2016-07-19 | $27.49 | $41.66 | 2,421,600 | — | — |
| 2016-07-18 | $27.94 | $42.35 | 2,337,000 | — | — |
| 2016-07-15 | $27.91 | $42.30 | 2,324,400 | — | — |
| 2016-07-14 | $28.41 | $43.06 | 2,653,600 | — | — |
| 2016-07-13 | $28.23 | $42.79 | 2,492,500 | — | — |
| 2016-07-12 | $28.53 | $43.24 | 2,520,800 | — | — |
| 2016-07-11 | $27.69 | $41.97 | 2,331,800 | — | — |
| 2016-07-08 | $27.84 | $42.19 | 3,569,700 | — | — |
| 2016-07-07 | $27.74 | $42.04 | 3,444,000 | — | — |
| 2016-07-06 | $28.11 | $42.60 | 3,072,900 | — | — |
| 2016-07-05 | $28.22 | $42.77 | 5,073,700 | — | — |
| 2016-07-01 | $28.22 | $42.77 | 3,769,100 | — | — |
| 2016-06-30 | $27.73 | $42.03 | 3,607,300 | — | — |
| 2016-06-29 | $27.40 | $41.53 | 4,011,300 | — | — |
| 2016-06-28 | $26.82 | $40.65 | 4,107,300 | — | — |
| 2016-06-27 | $26.26 | $39.80 | 4,608,600 | — | — |
| 2016-06-24 | $26.85 | $40.69 | 4,964,500 | — | — |
| 2016-06-23 | $28.20 | $42.74 | 5,723,700 | — | — |
| 2016-06-22 | $27.11 | $41.09 | 3,740,000 | — | — |
| 2016-06-21 | $27.09 | $41.06 | 2,919,600 | — | — |
| 2016-06-20 | $26.97 | $40.88 | 3,008,700 | — | — |
| 2016-06-17 | $26.62 | $40.35 | 3,840,200 | — | — |
| 2016-06-16 | $26.27 | $39.82 | 4,146,400 | — | — |
| 2016-06-15 | $26.26 | $39.80 | 4,112,900 | — | — |
| 2016-06-14 | $26.58 | $40.28 | 3,839,400 | — | — |
| 2016-06-13 | $26.86 | $40.71 | 4,707,700 | — | — |
| 2016-06-10 | $26.94 | $40.83 | 4,738,300 | — | — |
| 2016-06-09 | $27.67 | $41.94 | 5,544,900 | — | — |
| 2016-06-08 | $27.94 | $42.35 | 21,841,000 | — | — |
| 2016-06-07 | $28.53 | $43.24 | 3,211,600 | — | — |
| 2016-06-06 | $27.94 | $42.35 | 3,683,900 | — | — |
| 2016-06-03 | $27.52 | $41.71 | 4,176,500 | — | — |
| 2016-06-02 | $27.43 | $41.57 | 3,989,500 | — | — |
| 2016-06-01 | $27.07 | $41.03 | 5,149,900 | — | — |
| 2016-05-31 | $27.65 | $41.57 | 7,234,500 | — | — |
| 2016-05-27 | $27.54 | $41.41 | 4,193,200 | — | — |
| 2016-05-26 | $27.54 | $41.41 | 4,978,900 | — | — |
| 2016-05-25 | $27.43 | $41.24 | 4,419,300 | — | — |
| 2016-05-24 | $26.90 | $40.44 | 4,090,500 | — | — |
| 2016-05-23 | $26.36 | $39.63 | 2,472,400 | — | — |
| 2016-05-20 | $26.30 | $39.54 | 2,662,700 | — | — |
| 2016-05-19 | $26.17 | $39.35 | 3,283,100 | — | — |
| 2016-05-18 | $26.44 | $39.75 | 4,193,600 | — | — |
| 2016-05-17 | $27.18 | $40.86 | 6,400,600 | — | — |
| 2016-05-16 | $27.13 | $40.79 | 5,034,000 | — | — |
| 2016-05-13 | $26.36 | $39.63 | 2,393,000 | — | — |
| 2016-05-12 | $26.57 | $39.95 | 5,524,600 | — | — |
| 2016-05-11 | $26.83 | $40.34 | 3,820,600 | — | — |
| 2016-05-10 | $26.72 | $40.17 | 4,898,900 | — | — |
| 2016-05-09 | $25.65 | $38.56 | 6,000,500 | — | — |
| 2016-05-06 | $26.25 | $39.47 | 8,314,100 | — | — |
| 2016-05-05 | $25.78 | $38.76 | 10,838,100 | — | — |
| 2016-05-04 | $26.55 | $39.92 | 6,561,300 | — | — |
| 2016-05-03 | $27.51 | $41.36 | 4,064,100 | — | — |
| 2016-05-02 | $28.37 | $42.65 | 5,030,100 | — | — |
| 2016-04-29 | $29.37 | $44.16 | 5,759,500 | — | — |
| 2016-04-28 | $29.36 | $44.14 | 5,025,600 | — | — |
| 2016-04-27 | $28.69 | $43.14 | 3,555,200 | — | — |
| 2016-04-26 | $28.82 | $43.33 | 3,083,000 | — | — |
| 2016-04-25 | $28.51 | $42.86 | 2,921,400 | — | — |
| 2016-04-22 | $28.66 | $43.09 | 4,039,500 | — | — |
| 2016-04-21 | $28.33 | $42.59 | 4,165,500 | — | — |
| 2016-04-20 | $28.87 | $43.41 | 4,791,600 | — | — |
| 2016-04-19 | $29.32 | $44.08 | 6,151,100 | — | — |
| 2016-04-18 | $28.32 | $42.58 | 3,999,700 | — | — |
| 2016-04-15 | $27.98 | $42.07 | 3,193,800 | — | — |
| 2016-04-14 | $28.72 | $43.18 | 2,740,700 | — | — |
| 2016-04-13 | $28.91 | $43.47 | 3,770,500 | — | — |
| 2016-04-12 | $28.87 | $43.41 | 4,725,300 | — | — |
| 2016-04-11 | $27.60 | $41.50 | 2,226,300 | — | — |
| 2016-04-08 | $27.52 | $41.38 | 2,767,400 | — | — |
| 2016-04-07 | $26.90 | $40.44 | 2,431,500 | — | — |
| 2016-04-06 | $27.27 | $41.00 | 3,309,600 | — | — |
| 2016-04-05 | $26.65 | $40.07 | 3,002,100 | — | — |
| 2016-04-04 | $27.03 | $40.64 | 5,273,700 | — | — |
| 2016-04-01 | $27.68 | $41.62 | 2,992,500 | — | — |
| 2016-03-31 | $27.81 | $41.81 | 3,109,100 | — | — |
| 2016-03-30 | $27.52 | $41.38 | 2,333,500 | — | — |
| 2016-03-29 | $27.18 | $40.86 | 2,844,600 | — | — |
| 2016-03-28 | $27.13 | $40.79 | 2,753,500 | — | — |
| 2016-03-24 | $27.07 | $40.70 | 3,798,100 | — | — |
| 2016-03-23 | $26.92 | $40.47 | 3,932,300 | — | — |
| 2016-03-22 | $27.86 | $41.89 | 5,967,000 | — | — |
| 2016-03-21 | $27.76 | $41.74 | 4,007,600 | — | — |
| 2016-03-18 | $27.64 | $41.56 | 5,120,400 | — | — |
| 2016-03-17 | $28.14 | $42.31 | 3,692,600 | — | — |
| 2016-03-16 | $27.55 | $41.42 | 5,352,200 | — | — |
| 2016-03-15 | $26.75 | $40.22 | 3,633,700 | — | — |
| 2016-03-14 | $26.21 | $39.41 | 3,245,500 | — | — |
| 2016-03-11 | $26.16 | $39.33 | 5,305,200 | — | — |
| 2016-03-10 | $25.67 | $38.59 | 3,302,100 | — | — |
| 2016-03-09 | $26.02 | $39.12 | 4,633,300 | — | — |
| 2016-03-08 | $25.56 | $38.43 | 3,534,300 | — | — |
| 2016-03-07 | $26.04 | $39.15 | 5,166,800 | — | — |
| 2016-03-04 | $25.32 | $38.07 | 4,917,000 | — | — |
| 2016-03-03 | $24.96 | $37.53 | 5,763,600 | — | — |
| 2016-03-02 | $24.87 | $37.39 | 4,042,800 | — | — |
| 2016-03-01 | $25.06 | $37.35 | 4,728,100 | — | — |
| 2016-02-29 | $24.48 | $36.49 | 4,924,800 | — | — |
| 2016-02-26 | $24.35 | $36.29 | 4,272,900 | — | — |
| 2016-02-25 | $24.65 | $36.74 | 4,219,200 | — | — |
| 2016-02-24 | $24.11 | $35.94 | 4,333,700 | — | — |
| 2016-02-23 | $23.78 | $35.44 | 4,613,600 | — | — |
| 2016-02-22 | $24.61 | $36.68 | 4,780,300 | — | — |
| 2016-02-19 | $23.88 | $35.59 | 4,379,200 | — | — |
| 2016-02-18 | $23.99 | $35.76 | 6,566,600 | — | — |
| 2016-02-17 | $23.98 | $35.74 | 6,339,200 | — | — |
| 2016-02-16 | $22.33 | $33.28 | 4,369,800 | — | — |
| 2016-02-12 | $22.08 | $32.91 | 4,865,000 | — | — |
| 2016-02-11 | $21.12 | $31.48 | 7,375,900 | — | — |
| 2016-02-10 | $21.22 | $31.63 | 5,670,300 | — | — |
| 2016-02-09 | $21.57 | $32.15 | 5,244,700 | — | — |
| 2016-02-08 | $22.53 | $33.58 | 6,939,300 | — | — |
| 2016-02-05 | $22.95 | $34.21 | 5,939,000 | — | — |
| 2016-02-04 | $23.12 | $34.46 | 6,258,600 | — | — |
| 2016-02-03 | $22.90 | $34.13 | 7,984,000 | — | — |
| 2016-02-02 | $22.22 | $33.12 | 7,596,200 | — | — |
| 2016-02-01 | $22.84 | $34.04 | 7,696,800 | — | — |
| 2016-01-29 | $23.55 | $35.10 | 5,251,900 | — | — |
| 2016-01-28 | $23.34 | $34.79 | 6,959,700 | — | — |
| 2016-01-27 | $22.24 | $33.15 | 6,150,500 | — | — |
| 2016-01-26 | $22.04 | $32.85 | 6,579,900 | — | — |
| 2016-01-25 | $20.98 | $31.27 | 4,898,200 | — | — |
| 2016-01-22 | $22.12 | $32.97 | 6,767,100 | — | — |
| 2016-01-21 | $20.84 | $31.06 | 8,368,000 | — | — |
| 2016-01-20 | $19.61 | $29.23 | 11,350,300 | — | — |
| 2016-01-19 | $19.98 | $29.78 | 9,503,000 | — | — |
| 2016-01-15 | $21.49 | $32.03 | 6,106,800 | — | — |
| 2016-01-14 | $22.55 | $33.61 | 4,719,700 | — | — |
| 2016-01-13 | $21.81 | $32.51 | 5,512,600 | — | — |
| 2016-01-12 | $22.72 | $33.86 | 4,690,500 | — | — |
| 2016-01-11 | $22.41 | $33.40 | 6,229,900 | — | — |
| 2016-01-08 | $23.49 | $35.01 | 4,332,200 | — | — |
| 2016-01-07 | $23.63 | $35.22 | 6,546,200 | — | — |
| 2016-01-06 | $24.21 | $36.09 | 4,313,400 | — | — |
| 2016-01-05 | $25.32 | $37.74 | 3,922,600 | — | — |
| 2016-01-04 | $25.30 | $37.71 | 4,380,900 | — | — |