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 | $25.40 | $26.25 | 1,259,200 | — | — |
| 2016-12-29 | $25.57 | $26.43 | 1,205,400 | — | — |
| 2016-12-28 | $25.63 | $26.49 | 1,296,000 | — | — |
| 2016-12-27 | $25.92 | $26.79 | 799,000 | — | — |
| 2016-12-23 | $25.72 | $26.58 | 754,800 | — | — |
| 2016-12-22 | $25.59 | $26.45 | 1,133,600 | — | — |
| 2016-12-21 | $25.67 | $26.53 | 1,605,400 | — | — |
| 2016-12-20 | $25.82 | $26.69 | 1,149,500 | — | — |
| 2016-12-19 | $25.78 | $26.65 | 1,068,600 | — | — |
| 2016-12-16 | $25.54 | $26.40 | 2,915,300 | — | — |
| 2016-12-15 | $25.90 | $26.77 | 1,727,000 | — | — |
| 2016-12-14 | $25.51 | $26.37 | 1,929,200 | — | — |
| 2016-12-13 | $25.67 | $26.53 | 2,000,600 | — | — |
| 2016-12-12 | $25.58 | $26.44 | 1,622,200 | — | — |
| 2016-12-09 | $25.84 | $26.71 | 2,266,700 | — | — |
| 2016-12-08 | $26.25 | $27.13 | 6,737,500 | — | — |
| 2016-12-07 | $25.52 | $26.38 | 13,299,300 | — | — |
| 2016-12-06 | $24.97 | $25.81 | 3,817,700 | — | — |
| 2016-12-05 | $24.27 | $25.09 | 1,340,400 | — | — |
| 2016-12-02 | $23.94 | $24.74 | 1,856,000 | — | — |
| 2016-12-01 | $23.43 | $24.22 | 2,309,900 | — | — |
| 2016-11-30 | $24.38 | $25.20 | 1,990,900 | — | — |
| 2016-11-29 | $24.59 | $25.42 | 1,721,900 | — | — |
| 2016-11-28 | $24.95 | $25.79 | 1,091,500 | — | — |
| 2016-11-25 | $25.16 | $25.94 | 489,800 | — | — |
| 2016-11-23 | $24.90 | $25.68 | 950,300 | — | — |
| 2016-11-22 | $24.71 | $25.48 | 1,506,500 | — | — |
| 2016-11-21 | $24.73 | $25.50 | 1,557,700 | — | — |
| 2016-11-18 | $24.73 | $25.50 | 2,287,000 | — | — |
| 2016-11-17 | $24.68 | $25.45 | 1,493,500 | — | — |
| 2016-11-16 | $24.47 | $25.23 | 1,384,400 | — | — |
| 2016-11-15 | $24.28 | $25.04 | 1,132,500 | — | — |
| 2016-11-14 | $24.03 | $24.78 | 1,879,200 | — | — |
| 2016-11-11 | $23.82 | $24.56 | 2,112,500 | — | — |
| 2016-11-10 | $23.40 | $24.13 | 2,267,600 | — | — |
| 2016-11-09 | $23.55 | $24.28 | 2,260,800 | — | — |
| 2016-11-08 | $23.44 | $24.17 | 3,373,000 | — | — |
| 2016-11-07 | $23.34 | $24.07 | 1,828,900 | — | — |
| 2016-11-04 | $22.83 | $23.54 | 2,490,300 | — | — |
| 2016-11-03 | $22.97 | $23.69 | 1,719,300 | — | — |
| 2016-11-02 | $22.97 | $23.69 | 2,106,400 | — | — |
| 2016-11-01 | $23.23 | $23.95 | 3,381,300 | — | — |
| 2016-10-31 | $23.29 | $24.02 | 2,381,600 | — | — |
| 2016-10-28 | $23.08 | $23.80 | 3,295,400 | — | — |
| 2016-10-27 | $22.82 | $23.53 | 4,376,200 | — | — |
| 2016-10-26 | $22.02 | $22.71 | 1,610,400 | — | — |
| 2016-10-25 | $21.93 | $22.61 | 1,511,300 | — | — |
| 2016-10-24 | $21.98 | $22.66 | 1,698,100 | — | — |
| 2016-10-21 | $21.41 | $22.08 | 1,368,600 | — | — |
| 2016-10-20 | $21.29 | $21.95 | 1,757,100 | — | — |
| 2016-10-19 | $21.43 | $22.10 | 1,641,200 | — | — |
| 2016-10-18 | $21.26 | $21.92 | 924,800 | — | — |
| 2016-10-17 | $21.16 | $21.82 | 1,474,800 | — | — |
| 2016-10-14 | $21.20 | $21.86 | 1,829,800 | — | — |
| 2016-10-13 | $20.95 | $21.60 | 1,449,100 | — | — |
| 2016-10-12 | $21.21 | $21.87 | 1,226,700 | — | — |
| 2016-10-11 | $21.16 | $21.82 | 1,877,800 | — | — |
| 2016-10-10 | $21.58 | $22.25 | 1,042,900 | — | — |
| 2016-10-07 | $21.82 | $22.50 | 1,229,900 | — | — |
| 2016-10-06 | $21.84 | $22.52 | 1,008,600 | — | — |
| 2016-10-05 | $21.62 | $22.29 | 1,816,400 | — | — |
| 2016-10-04 | $21.28 | $21.94 | 1,159,800 | — | — |
| 2016-10-03 | $21.47 | $22.14 | 1,495,000 | — | — |
| 2016-09-30 | $21.58 | $22.25 | 1,586,300 | — | — |
| 2016-09-29 | $21.24 | $21.90 | 1,164,500 | — | — |
| 2016-09-28 | $21.41 | $22.08 | 1,260,200 | — | — |
| 2016-09-27 | $21.18 | $21.84 | 1,066,600 | — | — |
| 2016-09-26 | $21.06 | $21.72 | 1,410,200 | — | — |
| 2016-09-23 | $21.29 | $21.95 | 1,034,700 | — | — |
| 2016-09-22 | $21.56 | $22.23 | 1,193,800 | — | — |
| 2016-09-21 | $21.31 | $21.97 | 1,207,300 | — | — |
| 2016-09-20 | $20.94 | $21.59 | 1,250,100 | — | — |
| 2016-09-19 | $21.09 | $21.75 | 1,177,300 | — | — |
| 2016-09-16 | $20.86 | $21.51 | 2,163,500 | — | — |
| 2016-09-15 | $20.88 | $21.53 | 1,338,700 | — | — |
| 2016-09-14 | $20.33 | $20.96 | 1,196,700 | — | — |
| 2016-09-13 | $20.37 | $21.00 | 1,457,400 | — | — |
| 2016-09-12 | $20.52 | $21.16 | 2,628,900 | — | — |
| 2016-09-09 | $20.28 | $20.91 | 2,024,300 | — | — |
| 2016-09-08 | $21.28 | $21.94 | 1,277,900 | — | — |
| 2016-09-07 | $21.26 | $21.92 | 1,465,200 | — | — |
| 2016-09-06 | $21.12 | $21.78 | 1,217,700 | — | — |
| 2016-09-02 | $21.28 | $21.94 | 1,174,600 | — | — |
| 2016-09-01 | $21.21 | $21.81 | 2,011,700 | — | — |
| 2016-08-31 | $21.06 | $21.65 | 2,547,900 | — | — |
| 2016-08-30 | $21.29 | $21.89 | 1,819,800 | — | — |
| 2016-08-29 | $21.11 | $21.71 | 1,562,600 | — | — |
| 2016-08-26 | $21.06 | $21.65 | 1,137,200 | — | — |
| 2016-08-25 | $20.93 | $21.52 | 1,190,600 | — | — |
| 2016-08-24 | $20.84 | $21.43 | 1,428,200 | — | — |
| 2016-08-23 | $21.04 | $21.63 | 1,761,800 | — | — |
| 2016-08-22 | $20.85 | $21.44 | 1,227,200 | — | — |
| 2016-08-19 | $20.84 | $21.43 | 1,457,400 | — | — |
| 2016-08-18 | $20.60 | $21.18 | 1,027,500 | — | — |
| 2016-08-17 | $20.42 | $21.00 | 1,281,800 | — | — |
| 2016-08-16 | $20.24 | $20.81 | 1,016,200 | — | — |
| 2016-08-15 | $20.60 | $21.18 | 2,146,500 | — | — |
| 2016-08-12 | $20.08 | $20.65 | 995,400 | — | — |
| 2016-08-11 | $20.01 | $20.57 | 1,218,400 | — | — |
| 2016-08-10 | $19.89 | $20.45 | 1,492,800 | — | — |
| 2016-08-09 | $19.88 | $20.44 | 2,081,800 | — | — |
| 2016-08-08 | $20.07 | $20.64 | 1,405,400 | — | — |
| 2016-08-05 | $20.13 | $20.70 | 1,811,700 | — | — |
| 2016-08-04 | $19.67 | $20.23 | 1,116,200 | — | — |
| 2016-08-03 | $19.51 | $20.06 | 1,570,600 | — | — |
| 2016-08-02 | $19.48 | $20.03 | 1,819,900 | — | — |
| 2016-08-01 | $19.75 | $20.31 | 2,735,700 | — | — |
| 2016-07-29 | $19.75 | $20.31 | 4,472,600 | — | — |
| 2016-07-28 | $20.45 | $21.03 | 7,153,200 | — | — |
| 2016-07-27 | $21.15 | $21.75 | 1,958,400 | — | — |
| 2016-07-26 | $21.13 | $21.73 | 1,735,300 | — | — |
| 2016-07-25 | $20.86 | $21.45 | 1,332,500 | — | — |
| 2016-07-22 | $20.88 | $21.47 | 1,114,900 | — | — |
| 2016-07-21 | $20.76 | $21.35 | 2,599,300 | — | — |
| 2016-07-20 | $21.33 | $21.93 | 2,149,500 | — | — |
| 2016-07-19 | $20.81 | $21.40 | 1,392,500 | — | — |
| 2016-07-18 | $20.88 | $21.47 | 919,700 | — | — |
| 2016-07-15 | $20.78 | $21.37 | 1,036,400 | — | — |
| 2016-07-14 | $20.85 | $21.44 | 1,873,100 | — | — |
| 2016-07-13 | $21.17 | $21.77 | 3,703,700 | — | — |
| 2016-07-12 | $20.88 | $21.47 | 1,672,300 | — | — |
| 2016-07-11 | $20.53 | $21.11 | 1,891,600 | — | — |
| 2016-07-08 | $19.90 | $20.46 | 1,334,400 | — | — |
| 2016-07-07 | $19.42 | $19.97 | 1,201,700 | — | — |
| 2016-07-06 | $19.30 | $19.84 | 1,573,800 | — | — |
| 2016-07-05 | $19.17 | $19.71 | 1,031,800 | — | — |
| 2016-07-01 | $19.45 | $20.00 | 1,377,900 | — | — |
| 2016-06-30 | $19.69 | $20.25 | 1,441,800 | — | — |
| 2016-06-29 | $19.22 | $19.76 | 1,192,500 | — | — |
| 2016-06-28 | $18.82 | $19.35 | 1,536,400 | — | — |
| 2016-06-27 | $18.17 | $18.68 | 2,335,100 | — | — |
| 2016-06-24 | $19.00 | $19.54 | 3,331,700 | — | — |
| 2016-06-23 | $20.28 | $20.85 | 1,329,900 | — | — |
| 2016-06-22 | $19.83 | $20.39 | 1,575,100 | — | — |
| 2016-06-21 | $19.73 | $20.29 | 1,858,300 | — | — |
| 2016-06-20 | $19.51 | $20.06 | 1,369,000 | — | — |
| 2016-06-17 | $19.08 | $19.62 | 2,101,700 | — | — |
| 2016-06-16 | $19.16 | $19.70 | 3,386,500 | — | — |
| 2016-06-15 | $19.47 | $20.02 | 1,725,400 | — | — |
| 2016-06-14 | $19.57 | $20.12 | 1,529,200 | — | — |
| 2016-06-13 | $19.70 | $20.26 | 1,532,900 | — | — |
| 2016-06-10 | $19.90 | $20.46 | 1,213,000 | — | — |
| 2016-06-09 | $20.23 | $20.80 | 1,064,900 | — | — |
| 2016-06-08 | $20.12 | $20.69 | 1,612,800 | — | — |
| 2016-06-07 | $19.93 | $20.49 | 1,025,500 | — | — |
| 2016-06-06 | $19.72 | $20.28 | 1,228,900 | — | — |
| 2016-06-03 | $19.71 | $20.27 | 898,900 | — | — |
| 2016-06-02 | $19.74 | $20.30 | 1,402,700 | — | — |
| 2016-06-01 | $19.79 | $20.35 | 1,824,000 | — | — |
| 2016-05-31 | $19.81 | $20.37 | 1,724,800 | — | — |
| 2016-05-27 | $19.74 | $20.30 | 1,415,000 | — | — |
| 2016-05-26 | $19.51 | $20.00 | 1,138,500 | — | — |
| 2016-05-25 | $19.43 | $19.92 | 1,443,800 | — | — |
| 2016-05-24 | $19.38 | $19.87 | 1,602,900 | — | — |
| 2016-05-23 | $18.85 | $19.32 | 1,284,700 | — | — |
| 2016-05-20 | $18.85 | $19.32 | 1,394,500 | — | — |
| 2016-05-19 | $18.44 | $18.90 | 1,423,000 | — | — |
| 2016-05-18 | $18.50 | $18.96 | 1,740,800 | — | — |
| 2016-05-17 | $18.35 | $18.81 | 1,081,600 | — | — |
| 2016-05-16 | $18.59 | $19.06 | 1,869,900 | — | — |
| 2016-05-13 | $18.46 | $18.92 | 1,468,300 | — | — |
| 2016-05-12 | $18.50 | $18.96 | 2,480,400 | — | — |
| 2016-05-11 | $18.83 | $19.30 | 914,500 | — | — |
| 2016-05-10 | $18.95 | $19.42 | 1,122,400 | — | — |
| 2016-05-09 | $18.82 | $19.29 | 1,223,000 | — | — |
| 2016-05-06 | $18.72 | $19.19 | 1,729,100 | — | — |
| 2016-05-05 | $18.80 | $19.27 | 2,097,700 | — | — |
| 2016-05-04 | $18.76 | $19.23 | 1,925,700 | — | — |
| 2016-05-03 | $18.88 | $19.35 | 1,595,400 | — | — |
| 2016-05-02 | $19.00 | $19.48 | 1,943,300 | — | — |
| 2016-04-29 | $18.91 | $19.38 | 4,002,600 | — | — |
| 2016-04-28 | $19.21 | $19.69 | 6,058,500 | — | — |
| 2016-04-27 | $20.99 | $21.52 | 2,684,400 | — | — |
| 2016-04-26 | $20.72 | $21.24 | 1,777,800 | — | — |
| 2016-04-25 | $20.44 | $20.95 | 1,292,700 | — | — |
| 2016-04-22 | $20.69 | $21.21 | 1,612,100 | — | — |
| 2016-04-21 | $20.55 | $21.07 | 1,314,500 | — | — |
| 2016-04-20 | $20.65 | $21.17 | 1,382,700 | — | — |
| 2016-04-19 | $20.69 | $21.21 | 1,576,700 | — | — |
| 2016-04-18 | $20.73 | $21.25 | 1,514,600 | — | — |
| 2016-04-15 | $20.71 | $21.23 | 1,880,300 | — | — |
| 2016-04-14 | $20.81 | $21.33 | 1,608,200 | — | — |
| 2016-04-13 | $20.99 | $21.52 | 1,545,000 | — | — |
| 2016-04-12 | $20.65 | $21.17 | 1,524,500 | — | — |
| 2016-04-11 | $20.79 | $21.31 | 1,054,400 | — | — |
| 2016-04-08 | $20.86 | $21.38 | 1,326,900 | — | — |
| 2016-04-07 | $20.63 | $21.15 | 3,259,900 | — | — |
| 2016-04-06 | $21.19 | $21.72 | 2,036,100 | — | — |
| 2016-04-05 | $21.17 | $21.70 | 2,222,300 | — | — |
| 2016-04-04 | $21.66 | $22.20 | 2,489,400 | — | — |
| 2016-04-01 | $21.75 | $22.30 | 1,246,800 | — | — |
| 2016-03-31 | $21.59 | $22.13 | 1,126,700 | — | — |
| 2016-03-30 | $21.56 | $22.10 | 1,016,100 | — | — |
| 2016-03-29 | $21.46 | $22.00 | 1,283,500 | — | — |
| 2016-03-28 | $21.05 | $21.58 | 1,065,800 | — | — |
| 2016-03-24 | $21.09 | $21.62 | 923,900 | — | — |
| 2016-03-23 | $21.06 | $21.59 | 1,245,000 | — | — |
| 2016-03-22 | $21.21 | $21.74 | 1,211,900 | — | — |
| 2016-03-21 | $21.31 | $21.84 | 1,719,800 | — | — |
| 2016-03-18 | $21.25 | $21.78 | 3,425,800 | — | — |
| 2016-03-17 | $20.80 | $21.32 | 1,308,600 | — | — |
| 2016-03-16 | $20.61 | $21.13 | 2,053,700 | — | — |
| 2016-03-15 | $20.26 | $20.77 | 1,264,800 | — | — |
| 2016-03-14 | $20.05 | $20.55 | 886,900 | — | — |
| 2016-03-11 | $20.16 | $20.67 | 1,216,400 | — | — |
| 2016-03-10 | $19.85 | $20.35 | 1,187,900 | — | — |
| 2016-03-09 | $19.64 | $20.13 | 1,859,700 | — | — |
| 2016-03-08 | $19.56 | $20.05 | 1,425,700 | — | — |
| 2016-03-07 | $19.97 | $20.47 | 1,482,500 | — | — |
| 2016-03-04 | $19.67 | $20.16 | 1,389,600 | — | — |
| 2016-03-03 | $19.75 | $20.25 | 1,003,600 | — | — |
| 2016-03-02 | $19.60 | $20.09 | 1,411,300 | — | — |
| 2016-03-01 | $19.56 | $20.05 | 1,460,600 | — | — |
| 2016-02-29 | $19.08 | $19.56 | 1,456,700 | — | — |
| 2016-02-26 | $19.12 | $19.60 | 1,525,200 | — | — |
| 2016-02-25 | $19.24 | $19.72 | 1,643,500 | — | — |
| 2016-02-24 | $18.96 | $19.44 | 1,510,700 | — | — |
| 2016-02-23 | $18.65 | $19.06 | 1,250,900 | — | — |
| 2016-02-22 | $18.88 | $19.29 | 1,420,000 | — | — |
| 2016-02-19 | $18.83 | $19.24 | 1,660,200 | — | — |
| 2016-02-18 | $18.79 | $19.20 | 1,954,200 | — | — |
| 2016-02-17 | $18.72 | $19.13 | 2,142,400 | — | — |
| 2016-02-16 | $18.23 | $18.63 | 2,279,400 | — | — |
| 2016-02-12 | $17.72 | $18.11 | 1,447,900 | — | — |
| 2016-02-11 | $17.55 | $17.93 | 1,892,600 | — | — |
| 2016-02-10 | $17.93 | $18.32 | 2,668,800 | — | — |
| 2016-02-09 | $17.77 | $18.16 | 2,413,600 | — | — |
| 2016-02-08 | $17.95 | $18.34 | 2,301,700 | — | — |
| 2016-02-05 | $18.35 | $18.75 | 2,223,100 | — | — |
| 2016-02-04 | $18.69 | $19.10 | 2,429,300 | — | — |
| 2016-02-03 | $18.54 | $18.94 | 3,537,300 | — | — |
| 2016-02-02 | $18.80 | $19.21 | 2,668,800 | — | — |
| 2016-02-01 | $19.47 | $19.89 | 3,446,600 | — | — |
| 2016-01-29 | $19.43 | $19.85 | 6,479,700 | — | — |
| 2016-01-28 | $18.99 | $19.40 | 7,791,800 | — | — |
| 2016-01-27 | $19.94 | $20.37 | 4,176,500 | — | — |
| 2016-01-26 | $19.82 | $20.25 | 2,827,500 | — | — |
| 2016-01-25 | $19.44 | $19.86 | 1,697,100 | — | — |
| 2016-01-22 | $19.78 | $20.21 | 1,649,900 | — | — |
| 2016-01-21 | $19.35 | $19.77 | 2,387,400 | — | — |
| 2016-01-20 | $19.41 | $19.83 | 2,495,000 | — | — |
| 2016-01-19 | $19.19 | $19.61 | 2,175,000 | — | — |
| 2016-01-15 | $18.98 | $19.39 | 2,289,800 | — | — |
| 2016-01-14 | $19.41 | $19.83 | 3,192,500 | — | — |
| 2016-01-13 | $18.95 | $19.36 | 2,282,600 | — | — |
| 2016-01-12 | $19.43 | $19.85 | 2,619,100 | — | — |
| 2016-01-11 | $19.22 | $19.64 | 1,778,900 | — | — |
| 2016-01-08 | $19.11 | $19.53 | 2,237,800 | — | — |
| 2016-01-07 | $19.51 | $19.93 | 2,072,100 | — | — |
| 2016-01-06 | $20.04 | $20.48 | 2,162,400 | — | — |
| 2016-01-05 | $20.51 | $20.96 | 2,087,300 | — | — |
| 2016-01-04 | $20.34 | $20.78 | 2,379,800 | — | — |