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
- 1981-12-15 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 | $28.87 | $1,675.68 | 433,700 | — | — |
| 2016-12-29 | $29.43 | $1,708.19 | 290,800 | — | — |
| 2016-12-28 | $29.40 | $1,706.44 | 227,800 | — | — |
| 2016-12-27 | $29.88 | $1,734.31 | 288,400 | — | — |
| 2016-12-23 | $29.60 | $1,718.05 | 197,400 | — | — |
| 2016-12-22 | $29.44 | $1,708.77 | 270,200 | — | — |
| 2016-12-21 | $29.48 | $1,711.09 | 394,400 | — | — |
| 2016-12-20 | $29.26 | $1,698.32 | 455,800 | — | — |
| 2016-12-19 | $29.45 | $1,709.35 | 385,000 | — | — |
| 2016-12-16 | $29.20 | $1,694.84 | 1,013,200 | — | — |
| 2016-12-15 | $29.36 | $1,704.12 | 346,000 | — | — |
| 2016-12-14 | $29.29 | $1,700.06 | 615,100 | — | — |
| 2016-12-13 | $29.28 | $1,690.89 | 394,200 | — | — |
| 2016-12-12 | $29.04 | $1,677.03 | 354,600 | — | — |
| 2016-12-09 | $29.26 | $1,689.73 | 661,900 | — | — |
| 2016-12-08 | $29.26 | $1,689.73 | 746,300 | — | — |
| 2016-12-07 | $28.97 | $1,672.99 | 586,100 | — | — |
| 2016-12-06 | $28.37 | $1,638.34 | 444,800 | — | — |
| 2016-12-05 | $28.08 | $1,621.59 | 441,500 | — | — |
| 2016-12-02 | $27.64 | $1,596.18 | 567,000 | — | — |
| 2016-12-01 | $26.82 | $1,548.83 | 354,300 | — | — |
| 2016-11-30 | $26.93 | $1,555.18 | 501,600 | — | — |
| 2016-11-29 | $27.20 | $1,570.77 | 349,100 | — | — |
| 2016-11-28 | $27.25 | $1,573.66 | 378,500 | — | — |
| 2016-11-25 | $27.13 | $1,566.73 | 139,900 | — | — |
| 2016-11-23 | $26.83 | $1,549.40 | 302,500 | — | — |
| 2016-11-22 | $26.49 | $1,529.77 | 507,400 | — | — |
| 2016-11-21 | $26.66 | $1,539.59 | 447,300 | — | — |
| 2016-11-18 | $26.07 | $1,505.52 | 565,000 | — | — |
| 2016-11-17 | $25.92 | $1,496.85 | 516,700 | — | — |
| 2016-11-16 | $25.69 | $1,483.57 | 644,600 | — | — |
| 2016-11-15 | $25.56 | $1,476.06 | 522,500 | — | — |
| 2016-11-14 | $25.57 | $1,476.64 | 447,200 | — | — |
| 2016-11-11 | $25.74 | $1,486.46 | 408,400 | — | — |
| 2016-11-10 | $25.42 | $1,467.98 | 472,600 | — | — |
| 2016-11-09 | $25.97 | $1,499.74 | 448,000 | — | — |
| 2016-11-08 | $25.72 | $1,485.30 | 477,900 | — | — |
| 2016-11-07 | $25.90 | $1,495.70 | 624,600 | — | — |
| 2016-11-04 | $25.32 | $1,462.20 | 787,900 | — | — |
| 2016-11-03 | $25.04 | $1,446.03 | 497,100 | — | — |
| 2016-11-02 | $25.04 | $1,446.03 | 584,600 | — | — |
| 2016-11-01 | $25.67 | $1,482.42 | 475,600 | — | — |
| 2016-10-31 | $25.84 | $1,492.23 | 865,500 | — | — |
| 2016-10-28 | $25.79 | $1,489.35 | 447,000 | — | — |
| 2016-10-27 | $26.37 | $1,522.84 | 493,000 | — | — |
| 2016-10-26 | $26.07 | $1,505.52 | 371,800 | — | — |
| 2016-10-25 | $26.34 | $1,521.11 | 326,200 | — | — |
| 2016-10-24 | $26.86 | $1,551.14 | 456,000 | — | — |
| 2016-10-21 | $26.55 | $1,533.23 | 375,100 | — | — |
| 2016-10-20 | $26.70 | $1,541.90 | 280,500 | — | — |
| 2016-10-19 | $26.93 | $1,555.18 | 383,700 | — | — |
| 2016-10-18 | $26.97 | $1,557.49 | 342,800 | — | — |
| 2016-10-17 | $26.80 | $1,547.67 | 482,300 | — | — |
| 2016-10-14 | $26.75 | $1,544.78 | 287,400 | — | — |
| 2016-10-13 | $26.61 | $1,536.70 | 292,200 | — | — |
| 2016-10-12 | $26.92 | $1,554.60 | 378,200 | — | — |
| 2016-10-11 | $26.78 | $1,546.52 | 397,200 | — | — |
| 2016-10-10 | $27.20 | $1,570.77 | 298,900 | — | — |
| 2016-10-07 | $26.68 | $1,540.74 | 373,000 | — | — |
| 2016-10-06 | $27.07 | $1,563.26 | 339,500 | — | — |
| 2016-10-05 | $27.20 | $1,570.77 | 929,100 | — | — |
| 2016-10-04 | $27.34 | $1,578.86 | 483,000 | — | — |
| 2016-10-03 | $27.20 | $1,570.77 | 422,700 | — | — |
| 2016-09-30 | $27.18 | $1,569.62 | 451,200 | — | — |
| 2016-09-29 | $27.36 | $1,580.01 | 309,300 | — | — |
| 2016-09-28 | $27.70 | $1,599.65 | 440,500 | — | — |
| 2016-09-27 | $27.15 | $1,567.88 | 312,600 | — | — |
| 2016-09-26 | $27.23 | $1,572.50 | 379,500 | — | — |
| 2016-09-23 | $27.24 | $1,573.08 | 320,100 | — | — |
| 2016-09-22 | $27.59 | $1,593.29 | 423,800 | — | — |
| 2016-09-21 | $27.14 | $1,567.31 | 373,900 | — | — |
| 2016-09-20 | $26.70 | $1,541.90 | 337,200 | — | — |
| 2016-09-19 | $26.99 | $1,558.64 | 402,400 | — | — |
| 2016-09-16 | $27.28 | $1,575.39 | 1,174,500 | — | — |
| 2016-09-15 | $27.12 | $1,566.15 | 467,800 | — | — |
| 2016-09-14 | $26.73 | $1,543.63 | 503,900 | — | — |
| 2016-09-13 | $26.78 | $1,537.97 | 683,700 | — | — |
| 2016-09-12 | $27.59 | $1,584.49 | 491,200 | — | — |
| 2016-09-09 | $27.04 | $1,552.90 | 563,900 | — | — |
| 2016-09-08 | $28.30 | $1,625.26 | 410,500 | — | — |
| 2016-09-07 | $28.39 | $1,630.43 | 558,600 | — | — |
| 2016-09-06 | $27.76 | $1,594.25 | 408,900 | — | — |
| 2016-09-02 | $28.14 | $1,616.07 | 347,400 | — | — |
| 2016-09-01 | $27.78 | $1,595.40 | 606,800 | — | — |
| 2016-08-31 | $27.87 | $1,600.57 | 418,300 | — | — |
| 2016-08-30 | $28.00 | $1,608.03 | 277,000 | — | — |
| 2016-08-29 | $28.13 | $1,615.50 | 385,400 | — | — |
| 2016-08-26 | $27.86 | $1,599.99 | 383,700 | — | — |
| 2016-08-25 | $28.32 | $1,626.41 | 381,100 | — | — |
| 2016-08-24 | $28.00 | $1,608.03 | 321,800 | — | — |
| 2016-08-23 | $28.32 | $1,626.41 | 270,200 | — | — |
| 2016-08-22 | $28.37 | $1,629.28 | 327,500 | — | — |
| 2016-08-19 | $28.51 | $1,637.32 | 412,100 | — | — |
| 2016-08-18 | $28.99 | $1,664.89 | 332,600 | — | — |
| 2016-08-17 | $28.72 | $1,649.38 | 575,700 | — | — |
| 2016-08-16 | $28.81 | $1,654.55 | 440,900 | — | — |
| 2016-08-15 | $29.45 | $1,691.31 | 460,200 | — | — |
| 2016-08-12 | $29.47 | $1,692.46 | 464,900 | — | — |
| 2016-08-11 | $29.91 | $1,717.73 | 580,700 | — | — |
| 2016-08-10 | $30.13 | $1,730.36 | 320,500 | — | — |
| 2016-08-09 | $30.39 | $1,745.29 | 402,100 | — | — |
| 2016-08-08 | $30.49 | $1,751.03 | 670,200 | — | — |
| 2016-08-05 | $31.34 | $1,799.85 | 438,000 | — | — |
| 2016-08-04 | $30.90 | $1,774.58 | 385,100 | — | — |
| 2016-08-03 | $30.81 | $1,769.41 | 475,100 | — | — |
| 2016-08-02 | $30.51 | $1,752.18 | 503,300 | — | — |
| 2016-08-01 | $31.12 | $1,787.22 | 479,400 | — | — |
| 2016-07-29 | $31.49 | $1,808.46 | 641,800 | — | — |
| 2016-07-28 | $31.47 | $1,807.32 | 545,900 | — | — |
| 2016-07-27 | $31.26 | $1,795.26 | 497,800 | — | — |
| 2016-07-26 | $31.51 | $1,809.61 | 405,300 | — | — |
| 2016-07-25 | $31.57 | $1,813.06 | 479,000 | — | — |
| 2016-07-22 | $31.75 | $1,823.40 | 326,900 | — | — |
| 2016-07-21 | $31.04 | $1,782.62 | 533,800 | — | — |
| 2016-07-20 | $31.25 | $1,794.68 | 380,900 | — | — |
| 2016-07-19 | $31.14 | $1,788.36 | 435,800 | — | — |
| 2016-07-18 | $31.34 | $1,799.85 | 362,400 | — | — |
| 2016-07-15 | $31.72 | $1,821.67 | 398,400 | — | — |
| 2016-07-14 | $31.54 | $1,811.34 | 517,400 | — | — |
| 2016-07-13 | $31.25 | $1,794.68 | 531,900 | — | — |
| 2016-07-12 | $30.85 | $1,771.71 | 468,100 | — | — |
| 2016-07-11 | $30.08 | $1,727.49 | 563,700 | — | — |
| 2016-07-08 | $29.60 | $1,699.92 | 477,700 | — | — |
| 2016-07-07 | $29.11 | $1,671.78 | 305,500 | — | — |
| 2016-07-06 | $29.23 | $1,678.67 | 1,034,300 | — | — |
| 2016-07-05 | $29.30 | $1,682.69 | 660,900 | — | — |
| 2016-07-01 | $29.83 | $1,713.13 | 481,300 | — | — |
| 2016-06-30 | $29.66 | $1,703.37 | 673,500 | — | — |
| 2016-06-29 | $28.91 | $1,660.30 | 565,200 | — | — |
| 2016-06-28 | $28.37 | $1,629.28 | 547,000 | — | — |
| 2016-06-27 | $27.57 | $1,583.34 | 447,900 | — | — |
| 2016-06-24 | $28.09 | $1,613.20 | 624,100 | — | — |
| 2016-06-23 | $29.24 | $1,679.25 | 335,900 | — | — |
| 2016-06-22 | $28.47 | $1,635.03 | 342,500 | — | — |
| 2016-06-21 | $28.90 | $1,659.72 | 457,700 | — | — |
| 2016-06-20 | $28.26 | $1,622.97 | 487,600 | — | — |
| 2016-06-17 | $27.95 | $1,605.16 | 777,600 | — | — |
| 2016-06-16 | $27.94 | $1,604.59 | 576,000 | — | — |
| 2016-06-15 | $27.70 | $1,590.81 | 332,800 | — | — |
| 2016-06-14 | $27.70 | $1,590.81 | 473,900 | — | — |
| 2016-06-13 | $27.58 | $1,575.41 | 443,800 | — | — |
| 2016-06-10 | $27.81 | $1,588.55 | 353,300 | — | — |
| 2016-06-09 | $28.55 | $1,630.82 | 504,300 | — | — |
| 2016-06-08 | $28.90 | $1,650.82 | 305,300 | — | — |
| 2016-06-07 | $28.95 | $1,653.67 | 255,700 | — | — |
| 2016-06-06 | $28.82 | $1,646.25 | 368,500 | — | — |
| 2016-06-03 | $28.49 | $1,627.39 | 402,100 | — | — |
| 2016-06-02 | $28.62 | $1,634.82 | 370,300 | — | — |
| 2016-06-01 | $28.24 | $1,613.11 | 385,200 | — | — |
| 2016-05-31 | $28.79 | $1,644.53 | 507,700 | — | — |
| 2016-05-27 | $28.70 | $1,639.39 | 446,500 | — | — |
| 2016-05-26 | $28.51 | $1,628.54 | 499,000 | — | — |
| 2016-05-25 | $28.02 | $1,600.55 | 1,169,600 | — | — |
| 2016-05-24 | $27.67 | $1,580.56 | 375,200 | — | — |
| 2016-05-23 | $27.48 | $1,569.70 | 481,500 | — | — |
| 2016-05-20 | $27.52 | $1,571.99 | 403,000 | — | — |
| 2016-05-19 | $27.34 | $1,561.71 | 349,400 | — | — |
| 2016-05-18 | $27.29 | $1,558.85 | 350,700 | — | — |
| 2016-05-17 | $27.67 | $1,580.56 | 486,200 | — | — |
| 2016-05-16 | $27.92 | $1,594.84 | 400,400 | — | — |
| 2016-05-13 | $27.78 | $1,586.84 | 407,600 | — | — |
| 2016-05-12 | $28.13 | $1,606.83 | 514,900 | — | — |
| 2016-05-11 | $27.85 | $1,590.84 | 516,500 | — | — |
| 2016-05-10 | $28.04 | $1,601.69 | 914,200 | — | — |
| 2016-05-09 | $27.57 | $1,574.84 | 866,400 | — | — |
| 2016-05-06 | $26.76 | $1,528.57 | 2,225,800 | — | — |
| 2016-05-05 | $29.58 | $1,689.66 | 420,600 | — | — |
| 2016-05-04 | $29.63 | $1,692.51 | 358,700 | — | — |
| 2016-05-03 | $29.76 | $1,699.94 | 358,400 | — | — |
| 2016-05-02 | $30.12 | $1,720.50 | 521,400 | — | — |
| 2016-04-29 | $29.57 | $1,689.09 | 747,700 | — | — |
| 2016-04-28 | $29.78 | $1,701.08 | 372,900 | — | — |
| 2016-04-27 | $30.21 | $1,725.64 | 317,200 | — | — |
| 2016-04-26 | $30.11 | $1,719.93 | 516,200 | — | — |
| 2016-04-25 | $29.72 | $1,697.65 | 556,700 | — | — |
| 2016-04-22 | $29.90 | $1,707.94 | 450,700 | — | — |
| 2016-04-21 | $29.70 | $1,696.51 | 465,000 | — | — |
| 2016-04-20 | $29.96 | $1,711.36 | 332,600 | — | — |
| 2016-04-19 | $30.34 | $1,733.07 | 263,200 | — | — |
| 2016-04-18 | $30.07 | $1,717.65 | 289,900 | — | — |
| 2016-04-15 | $30.01 | $1,714.22 | 579,800 | — | — |
| 2016-04-14 | $29.54 | $1,687.37 | 319,300 | — | — |
| 2016-04-13 | $29.43 | $1,681.09 | 472,500 | — | — |
| 2016-04-12 | $29.01 | $1,657.10 | 481,300 | — | — |
| 2016-04-11 | $28.90 | $1,650.82 | 452,600 | — | — |
| 2016-04-08 | $29.00 | $1,656.53 | 402,400 | — | — |
| 2016-04-07 | $28.96 | $1,654.24 | 600,900 | — | — |
| 2016-04-06 | $29.49 | $1,684.52 | 677,300 | — | — |
| 2016-04-05 | $29.47 | $1,683.37 | 1,650,700 | — | — |
| 2016-04-04 | $30.56 | $1,745.64 | 646,900 | — | — |
| 2016-04-01 | $30.43 | $1,738.21 | 849,600 | — | — |
| 2016-03-31 | $30.09 | $1,718.79 | 740,700 | — | — |
| 2016-03-30 | $29.94 | $1,710.22 | 640,000 | — | — |
| 2016-03-29 | $29.74 | $1,698.80 | 565,700 | — | — |
| 2016-03-28 | $29.02 | $1,657.67 | 362,400 | — | — |
| 2016-03-24 | $28.43 | $1,623.97 | 577,200 | — | — |
| 2016-03-23 | $28.57 | $1,631.97 | 527,000 | — | — |
| 2016-03-22 | $28.56 | $1,631.39 | 497,500 | — | — |
| 2016-03-21 | $28.50 | $1,627.97 | 596,100 | — | — |
| 2016-03-18 | $28.26 | $1,614.26 | 915,200 | — | — |
| 2016-03-17 | $28.54 | $1,630.25 | 369,900 | — | — |
| 2016-03-16 | $27.89 | $1,593.12 | 502,000 | — | — |
| 2016-03-15 | $27.63 | $1,578.27 | 348,700 | — | — |
| 2016-03-14 | $27.70 | $1,573.82 | 463,000 | — | — |
| 2016-03-11 | $27.94 | $1,587.45 | 433,300 | — | — |
| 2016-03-10 | $27.20 | $1,545.41 | 724,600 | — | — |
| 2016-03-09 | $27.21 | $1,545.97 | 642,000 | — | — |
| 2016-03-08 | $27.79 | $1,578.93 | 667,800 | — | — |
| 2016-03-07 | $27.78 | $1,578.36 | 468,600 | — | — |
| 2016-03-04 | $27.57 | $1,566.43 | 547,400 | — | — |
| 2016-03-03 | $27.53 | $1,564.16 | 560,300 | — | — |
| 2016-03-02 | $27.31 | $1,551.66 | 506,300 | — | — |
| 2016-03-01 | $26.94 | $1,530.63 | 567,300 | — | — |
| 2016-02-29 | $26.72 | $1,518.14 | 636,700 | — | — |
| 2016-02-26 | $26.38 | $1,498.82 | 662,400 | — | — |
| 2016-02-25 | $26.09 | $1,482.34 | 607,100 | — | — |
| 2016-02-24 | $25.60 | $1,454.50 | 1,180,300 | — | — |
| 2016-02-23 | $24.92 | $1,415.87 | 1,130,000 | — | — |
| 2016-02-22 | $23.94 | $1,360.18 | 2,002,400 | — | — |
| 2016-02-19 | $22.58 | $1,282.91 | 2,147,800 | — | — |
| 2016-02-18 | $23.83 | $1,353.94 | 927,700 | — | — |
| 2016-02-17 | $23.88 | $1,356.78 | 703,000 | — | — |
| 2016-02-16 | $23.46 | $1,332.91 | 472,800 | — | — |
| 2016-02-12 | $23.36 | $1,327.23 | 447,100 | — | — |
| 2016-02-11 | $22.98 | $1,305.64 | 619,600 | — | — |
| 2016-02-10 | $22.96 | $1,304.51 | 404,500 | — | — |
| 2016-02-09 | $22.73 | $1,291.44 | 720,000 | — | — |
| 2016-02-08 | $22.86 | $1,298.82 | 1,217,900 | — | — |
| 2016-02-05 | $23.98 | $1,362.46 | 2,489,600 | — | — |
| 2016-02-04 | $24.57 | $1,395.98 | 843,800 | — | — |
| 2016-02-03 | $24.17 | $1,373.25 | 1,296,100 | — | — |
| 2016-02-02 | $23.16 | $1,315.87 | 731,900 | — | — |
| 2016-02-01 | $23.13 | $1,314.16 | 591,000 | — | — |
| 2016-01-29 | $23.19 | $1,317.57 | 869,300 | — | — |
| 2016-01-28 | $22.68 | $1,288.60 | 458,100 | — | — |
| 2016-01-27 | $22.57 | $1,282.35 | 505,100 | — | — |
| 2016-01-26 | $22.66 | $1,287.46 | 605,600 | — | — |
| 2016-01-25 | $21.89 | $1,243.71 | 702,300 | — | — |
| 2016-01-22 | $21.74 | $1,235.19 | 781,600 | — | — |
| 2016-01-21 | $20.99 | $1,192.58 | 848,200 | — | — |
| 2016-01-20 | $21.40 | $1,215.87 | 788,900 | — | — |
| 2016-01-19 | $22.02 | $1,251.10 | 959,100 | — | — |
| 2016-01-15 | $21.91 | $1,244.85 | 1,199,400 | — | — |
| 2016-01-14 | $23.01 | $1,307.35 | 959,700 | — | — |
| 2016-01-13 | $22.77 | $1,293.71 | 638,400 | — | — |
| 2016-01-12 | $23.97 | $1,361.89 | 531,000 | — | — |
| 2016-01-11 | $23.99 | $1,363.03 | 496,100 | — | — |
| 2016-01-08 | $23.85 | $1,355.07 | 583,900 | — | — |
| 2016-01-07 | $23.74 | $1,348.82 | 726,000 | — | — |
| 2016-01-06 | $24.57 | $1,395.98 | 698,300 | — | — |
| 2016-01-05 | $25.15 | $1,428.93 | 666,900 | — | — |
| 2016-01-04 | $25.04 | $1,422.68 | 899,600 | — | — |