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
- 1980-03-19 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 | $31.53 | $32.63 | 829,300 | — | — |
| 2016-12-29 | $32.07 | $33.19 | 626,200 | — | — |
| 2016-12-28 | $32.01 | $33.13 | 579,100 | — | — |
| 2016-12-27 | $32.32 | $33.45 | 449,500 | — | — |
| 2016-12-23 | $32.25 | $33.38 | 544,800 | — | — |
| 2016-12-22 | $32.00 | $33.12 | 811,300 | — | — |
| 2016-12-21 | $32.15 | $33.28 | 893,900 | — | — |
| 2016-12-20 | $31.94 | $33.06 | 1,645,700 | — | — |
| 2016-12-19 | $31.52 | $32.62 | 1,669,200 | — | — |
| 2016-12-16 | $31.04 | $32.13 | 3,153,100 | — | — |
| 2016-12-15 | $31.93 | $33.05 | 973,100 | — | — |
| 2016-12-14 | $31.93 | $33.05 | 1,802,100 | — | — |
| 2016-12-13 | $33.05 | $34.21 | 4,150,200 | — | — |
| 2016-12-12 | $30.25 | $31.31 | 2,277,900 | — | — |
| 2016-12-09 | $31.82 | $32.93 | 1,065,200 | — | — |
| 2016-12-08 | $32.34 | $33.47 | 821,800 | — | — |
| 2016-12-07 | $32.10 | $33.22 | 1,194,600 | — | — |
| 2016-12-06 | $31.09 | $32.18 | 1,480,000 | — | — |
| 2016-12-05 | $29.84 | $30.88 | 981,500 | — | — |
| 2016-12-02 | $29.70 | $30.74 | 1,287,000 | — | — |
| 2016-12-01 | $29.88 | $30.93 | 1,760,900 | — | — |
| 2016-11-30 | $30.52 | $31.59 | 1,038,800 | — | — |
| 2016-11-29 | $29.72 | $30.76 | 826,700 | — | — |
| 2016-11-28 | $30.21 | $31.27 | 1,853,500 | — | — |
| 2016-11-25 | $30.91 | $31.99 | 282,400 | — | — |
| 2016-11-23 | $30.96 | $32.04 | 1,861,300 | — | — |
| 2016-11-22 | $29.34 | $30.37 | 1,434,700 | — | — |
| 2016-11-21 | $28.51 | $29.51 | 1,190,900 | — | — |
| 2016-11-18 | $28.54 | $29.54 | 1,533,900 | — | — |
| 2016-11-17 | $28.72 | $29.73 | 766,200 | — | — |
| 2016-11-16 | $28.52 | $29.52 | 1,222,500 | — | — |
| 2016-11-15 | $28.47 | $29.47 | 2,528,600 | — | — |
| 2016-11-14 | $28.17 | $29.16 | 1,643,300 | — | — |
| 2016-11-11 | $27.88 | $28.86 | 1,237,400 | — | — |
| 2016-11-10 | $27.65 | $28.62 | 1,882,700 | — | — |
| 2016-11-09 | $27.11 | $28.06 | 3,036,100 | — | — |
| 2016-11-08 | $23.62 | $24.45 | 862,200 | — | — |
| 2016-11-07 | $23.60 | $24.35 | 871,000 | — | — |
| 2016-11-04 | $22.84 | $23.57 | 2,371,000 | — | — |
| 2016-11-03 | $22.53 | $23.25 | 798,900 | — | — |
| 2016-11-02 | $22.48 | $23.20 | 1,693,200 | — | — |
| 2016-11-01 | $22.56 | $23.28 | 2,179,200 | — | — |
| 2016-10-31 | $23.88 | $24.64 | 805,200 | — | — |
| 2016-10-28 | $23.81 | $24.57 | 754,800 | — | — |
| 2016-10-27 | $23.63 | $24.38 | 610,100 | — | — |
| 2016-10-26 | $23.61 | $24.36 | 595,000 | — | — |
| 2016-10-25 | $23.62 | $24.37 | 563,600 | — | — |
| 2016-10-24 | $23.99 | $24.76 | 1,207,600 | — | — |
| 2016-10-21 | $24.76 | $25.55 | 394,300 | — | — |
| 2016-10-20 | $24.53 | $25.31 | 945,800 | — | — |
| 2016-10-19 | $24.65 | $25.44 | 498,800 | — | — |
| 2016-10-18 | $24.54 | $25.32 | 601,300 | — | — |
| 2016-10-17 | $24.67 | $25.46 | 730,300 | — | — |
| 2016-10-14 | $25.14 | $25.94 | 1,608,600 | — | — |
| 2016-10-13 | $23.89 | $24.65 | 669,700 | — | — |
| 2016-10-12 | $24.13 | $24.90 | 651,400 | — | — |
| 2016-10-11 | $24.37 | $25.15 | 829,100 | — | — |
| 2016-10-10 | $24.69 | $25.48 | 623,100 | — | — |
| 2016-10-07 | $24.42 | $25.20 | 941,300 | — | — |
| 2016-10-06 | $24.90 | $25.70 | 1,317,200 | — | — |
| 2016-10-05 | $24.99 | $25.79 | 1,238,800 | — | — |
| 2016-10-04 | $24.54 | $25.32 | 744,100 | — | — |
| 2016-10-03 | $24.99 | $25.79 | 955,700 | — | — |
| 2016-09-30 | $25.41 | $26.22 | 1,315,800 | — | — |
| 2016-09-29 | $24.29 | $25.07 | 904,100 | — | — |
| 2016-09-28 | $24.28 | $25.06 | 825,000 | — | — |
| 2016-09-27 | $23.53 | $24.28 | 772,900 | — | — |
| 2016-09-26 | $23.24 | $23.98 | 1,096,700 | — | — |
| 2016-09-23 | $23.04 | $23.78 | 1,264,200 | — | — |
| 2016-09-22 | $24.65 | $25.44 | 824,100 | — | — |
| 2016-09-21 | $24.19 | $24.96 | 685,200 | — | — |
| 2016-09-20 | $23.80 | $24.56 | 971,100 | — | — |
| 2016-09-19 | $24.10 | $24.87 | 841,300 | — | — |
| 2016-09-16 | $24.11 | $24.88 | 1,156,700 | — | — |
| 2016-09-15 | $24.35 | $25.13 | 796,500 | — | — |
| 2016-09-14 | $23.40 | $24.15 | 910,500 | — | — |
| 2016-09-13 | $23.57 | $24.32 | 1,230,600 | — | — |
| 2016-09-12 | $24.66 | $25.45 | 1,095,700 | — | — |
| 2016-09-09 | $24.11 | $24.88 | 1,076,300 | — | — |
| 2016-09-08 | $25.15 | $25.95 | 635,100 | — | — |
| 2016-09-07 | $25.04 | $25.84 | 875,300 | — | — |
| 2016-09-06 | $24.54 | $25.32 | 478,900 | — | — |
| 2016-09-02 | $24.38 | $25.16 | 693,600 | — | — |
| 2016-09-01 | $24.03 | $24.80 | 851,900 | — | — |
| 2016-08-31 | $24.28 | $25.06 | 819,000 | — | — |
| 2016-08-30 | $24.39 | $25.17 | 840,300 | — | — |
| 2016-08-29 | $24.41 | $25.19 | 920,900 | — | — |
| 2016-08-26 | $24.02 | $24.79 | 1,110,600 | — | — |
| 2016-08-25 | $23.84 | $24.60 | 600,100 | — | — |
| 2016-08-24 | $23.85 | $24.61 | 886,700 | — | — |
| 2016-08-23 | $24.28 | $25.06 | 821,600 | — | — |
| 2016-08-22 | $23.95 | $24.71 | 856,500 | — | — |
| 2016-08-19 | $24.24 | $25.01 | 851,500 | — | — |
| 2016-08-18 | $24.00 | $24.77 | 2,663,300 | — | — |
| 2016-08-17 | $24.02 | $24.79 | 786,300 | — | — |
| 2016-08-16 | $24.09 | $24.86 | 546,300 | — | — |
| 2016-08-15 | $24.18 | $24.95 | 641,200 | — | — |
| 2016-08-12 | $23.59 | $24.34 | 593,600 | — | — |
| 2016-08-11 | $23.75 | $24.51 | 715,400 | — | — |
| 2016-08-10 | $23.70 | $24.46 | 958,300 | — | — |
| 2016-08-09 | $24.16 | $24.93 | 1,258,900 | — | — |
| 2016-08-08 | $24.45 | $25.23 | 1,561,600 | — | — |
| 2016-08-05 | $24.50 | $25.21 | 1,523,000 | — | — |
| 2016-08-04 | $24.01 | $24.71 | 1,418,500 | — | — |
| 2016-08-03 | $23.57 | $24.25 | 1,316,400 | — | — |
| 2016-08-02 | $23.35 | $24.03 | 2,821,500 | — | — |
| 2016-08-01 | $23.75 | $24.44 | 2,068,100 | — | — |
| 2016-07-29 | $24.14 | $24.84 | 1,466,200 | — | — |
| 2016-07-28 | $23.55 | $24.23 | 2,154,500 | — | — |
| 2016-07-27 | $23.12 | $23.79 | 891,900 | — | — |
| 2016-07-26 | $22.89 | $23.55 | 1,533,000 | — | — |
| 2016-07-25 | $22.47 | $23.12 | 1,752,800 | — | — |
| 2016-07-22 | $22.23 | $22.87 | 771,600 | — | — |
| 2016-07-21 | $21.97 | $22.61 | 1,533,800 | — | — |
| 2016-07-20 | $21.52 | $22.14 | 1,221,100 | — | — |
| 2016-07-19 | $21.47 | $22.09 | 657,500 | — | — |
| 2016-07-18 | $21.73 | $22.36 | 765,200 | — | — |
| 2016-07-15 | $21.68 | $22.31 | 1,081,400 | — | — |
| 2016-07-14 | $21.49 | $22.11 | 943,800 | — | — |
| 2016-07-13 | $21.28 | $21.90 | 731,700 | — | — |
| 2016-07-12 | $21.24 | $21.86 | 649,000 | — | — |
| 2016-07-11 | $20.70 | $21.30 | 1,199,000 | — | — |
| 2016-07-08 | $20.19 | $20.78 | 1,173,800 | — | — |
| 2016-07-07 | $19.53 | $20.10 | 1,673,200 | — | — |
| 2016-07-06 | $19.83 | $20.40 | 1,221,200 | — | — |
| 2016-07-05 | $19.95 | $20.53 | 1,495,300 | — | — |
| 2016-07-01 | $20.88 | $21.49 | 1,353,300 | — | — |
| 2016-06-30 | $20.31 | $20.90 | 1,043,800 | — | — |
| 2016-06-29 | $19.71 | $20.28 | 1,124,800 | — | — |
| 2016-06-28 | $19.16 | $19.72 | 1,709,500 | — | — |
| 2016-06-27 | $19.34 | $19.90 | 1,820,200 | — | — |
| 2016-06-24 | $20.84 | $21.44 | 7,096,100 | — | — |
| 2016-06-23 | $22.49 | $23.14 | 1,583,700 | — | — |
| 2016-06-22 | $22.00 | $22.64 | 1,311,200 | — | — |
| 2016-06-21 | $21.86 | $22.49 | 2,050,600 | — | — |
| 2016-06-20 | $21.66 | $22.29 | 1,321,300 | — | — |
| 2016-06-17 | $21.28 | $21.90 | 1,512,100 | — | — |
| 2016-06-16 | $21.02 | $21.63 | 1,046,700 | — | — |
| 2016-06-15 | $21.10 | $21.71 | 1,329,400 | — | — |
| 2016-06-14 | $20.94 | $21.55 | 1,551,500 | — | — |
| 2016-06-13 | $21.08 | $21.69 | 2,019,200 | — | — |
| 2016-06-10 | $21.10 | $21.71 | 1,749,600 | — | — |
| 2016-06-09 | $21.13 | $21.74 | 1,869,400 | — | — |
| 2016-06-08 | $21.34 | $21.96 | 1,651,700 | — | — |
| 2016-06-07 | $21.29 | $21.84 | 988,700 | — | — |
| 2016-06-06 | $21.22 | $21.76 | 2,137,000 | — | — |
| 2016-06-03 | $20.73 | $21.26 | 1,716,500 | — | — |
| 2016-06-02 | $21.40 | $21.95 | 1,976,300 | — | — |
| 2016-06-01 | $21.18 | $21.72 | 3,076,900 | — | — |
| 2016-05-31 | $21.18 | $21.72 | 4,939,200 | — | — |
| 2016-05-27 | $20.89 | $21.42 | 19,932,600 | — | — |
| 2016-05-26 | $24.33 | $24.95 | 1,788,700 | — | — |
| 2016-05-25 | $25.20 | $25.85 | 1,134,100 | — | — |
| 2016-05-24 | $24.87 | $25.51 | 827,600 | — | — |
| 2016-05-23 | $24.63 | $25.26 | 1,442,700 | — | — |
| 2016-05-20 | $24.66 | $25.29 | 2,047,000 | — | — |
| 2016-05-19 | $24.74 | $25.37 | 937,600 | — | — |
| 2016-05-18 | $24.40 | $25.02 | 1,376,300 | — | — |
| 2016-05-17 | $24.82 | $25.46 | 2,534,200 | — | — |
| 2016-05-16 | $24.94 | $25.58 | 6,623,900 | — | — |
| 2016-05-13 | $22.68 | $23.26 | 1,952,300 | — | — |
| 2016-05-12 | $23.04 | $23.63 | 2,714,900 | — | — |
| 2016-05-11 | $24.59 | $25.22 | 1,700,300 | — | — |
| 2016-05-10 | $24.62 | $25.25 | 1,018,000 | — | — |
| 2016-05-09 | $23.41 | $24.01 | 1,272,700 | — | — |
| 2016-05-06 | $22.85 | $23.43 | 964,900 | — | — |
| 2016-05-05 | $23.04 | $23.63 | 797,500 | — | — |
| 2016-05-04 | $23.32 | $23.92 | 882,400 | — | — |
| 2016-05-03 | $23.40 | $24.00 | 1,434,400 | — | — |
| 2016-05-02 | $23.82 | $24.43 | 1,422,400 | — | — |
| 2016-04-29 | $23.89 | $24.50 | 1,637,200 | — | — |
| 2016-04-28 | $23.57 | $24.17 | 1,141,600 | — | — |
| 2016-04-27 | $23.82 | $24.43 | 2,437,700 | — | — |
| 2016-04-26 | $23.74 | $24.35 | 1,103,500 | — | — |
| 2016-04-25 | $24.27 | $24.89 | 1,558,100 | — | — |
| 2016-04-22 | $24.51 | $25.14 | 990,200 | — | — |
| 2016-04-21 | $24.47 | $25.10 | 965,800 | — | — |
| 2016-04-20 | $24.21 | $24.83 | 1,276,700 | — | — |
| 2016-04-19 | $23.92 | $24.53 | 1,069,900 | — | — |
| 2016-04-18 | $23.95 | $24.56 | 1,739,100 | — | — |
| 2016-04-15 | $24.34 | $24.96 | 1,728,400 | — | — |
| 2016-04-14 | $24.28 | $24.90 | 983,900 | — | — |
| 2016-04-13 | $24.31 | $24.93 | 735,700 | — | — |
| 2016-04-12 | $23.88 | $24.49 | 895,900 | — | — |
| 2016-04-11 | $23.76 | $24.37 | 789,400 | — | — |
| 2016-04-08 | $23.51 | $24.11 | 1,774,000 | — | — |
| 2016-04-07 | $23.27 | $23.87 | 1,670,800 | — | — |
| 2016-04-06 | $23.50 | $24.10 | 1,239,200 | — | — |
| 2016-04-05 | $23.08 | $23.67 | 896,300 | — | — |
| 2016-04-04 | $23.63 | $24.23 | 1,407,200 | — | — |
| 2016-04-01 | $24.18 | $24.80 | 1,758,500 | — | — |
| 2016-03-31 | $24.88 | $25.52 | 1,471,600 | — | — |
| 2016-03-30 | $24.81 | $25.45 | 1,229,000 | — | — |
| 2016-03-29 | $25.19 | $25.83 | 1,660,900 | — | — |
| 2016-03-28 | $25.20 | $25.85 | 1,661,300 | — | — |
| 2016-03-24 | $25.05 | $25.69 | 3,072,400 | — | — |
| 2016-03-23 | $23.74 | $24.35 | 882,700 | — | — |
| 2016-03-22 | $24.42 | $25.05 | 768,800 | — | — |
| 2016-03-21 | $24.72 | $25.35 | 946,500 | — | — |
| 2016-03-18 | $24.98 | $25.62 | 2,078,500 | — | — |
| 2016-03-17 | $24.46 | $25.09 | 1,578,500 | — | — |
| 2016-03-16 | $24.10 | $24.72 | 2,886,400 | — | — |
| 2016-03-15 | $23.41 | $24.01 | 4,649,900 | — | — |
| 2016-03-14 | $21.79 | $22.35 | 773,800 | — | — |
| 2016-03-11 | $21.50 | $22.05 | 1,302,100 | — | — |
| 2016-03-10 | $21.61 | $22.16 | 1,083,000 | — | — |
| 2016-03-09 | $21.58 | $22.13 | 1,052,000 | — | — |
| 2016-03-08 | $21.05 | $21.59 | 1,157,100 | — | — |
| 2016-03-07 | $21.88 | $22.37 | 1,284,300 | — | — |
| 2016-03-04 | $22.22 | $22.72 | 2,136,500 | — | — |
| 2016-03-03 | $22.97 | $23.48 | 4,944,300 | — | — |
| 2016-03-02 | $23.50 | $24.02 | 1,233,900 | — | — |
| 2016-03-01 | $23.26 | $23.78 | 2,132,600 | — | — |
| 2016-02-29 | $22.38 | $22.88 | 1,794,800 | — | — |
| 2016-02-26 | $22.31 | $22.81 | 1,885,600 | — | — |
| 2016-02-25 | $21.73 | $22.21 | 2,860,600 | — | — |
| 2016-02-24 | $22.33 | $22.83 | 3,253,100 | — | — |
| 2016-02-23 | $22.54 | $23.04 | 1,020,700 | — | — |
| 2016-02-22 | $23.25 | $23.77 | 1,854,800 | — | — |
| 2016-02-19 | $22.93 | $23.44 | 4,324,900 | — | — |
| 2016-02-18 | $22.09 | $22.58 | 2,695,100 | — | — |
| 2016-02-17 | $21.29 | $21.77 | 4,917,800 | — | — |
| 2016-02-16 | $20.44 | $20.90 | 1,602,700 | — | — |
| 2016-02-12 | $20.54 | $21.00 | 1,382,600 | — | — |
| 2016-02-11 | $20.02 | $20.47 | 2,034,600 | — | — |
| 2016-02-10 | $20.17 | $20.62 | 1,143,700 | — | — |
| 2016-02-09 | $20.01 | $20.46 | 2,849,300 | — | — |
| 2016-02-08 | $20.78 | $21.24 | 914,600 | — | — |
| 2016-02-05 | $21.20 | $21.67 | 1,684,800 | — | — |
| 2016-02-04 | $21.22 | $21.69 | 3,186,600 | — | — |
| 2016-02-03 | $20.79 | $21.25 | 2,305,200 | — | — |
| 2016-02-02 | $21.55 | $22.03 | 2,069,400 | — | — |
| 2016-02-01 | $21.96 | $22.45 | 2,098,000 | — | — |
| 2016-01-29 | $22.40 | $22.90 | 2,707,600 | — | — |
| 2016-01-28 | $22.00 | $22.49 | 4,061,300 | — | — |
| 2016-01-27 | $22.85 | $23.36 | 12,023,300 | — | — |
| 2016-01-26 | $20.50 | $20.96 | 19,449,100 | — | — |
| 2016-01-25 | $15.01 | $15.34 | 1,413,300 | — | — |
| 2016-01-22 | $15.49 | $15.84 | 811,600 | — | — |
| 2016-01-21 | $14.92 | $15.25 | 1,486,400 | — | — |
| 2016-01-20 | $14.72 | $15.05 | 2,200,100 | — | — |
| 2016-01-19 | $14.46 | $14.78 | 2,519,500 | — | — |
| 2016-01-15 | $15.51 | $15.86 | 1,817,700 | — | — |
| 2016-01-14 | $15.95 | $16.31 | 1,937,700 | — | — |
| 2016-01-13 | $16.02 | $16.38 | 1,268,400 | — | — |
| 2016-01-12 | $16.42 | $16.79 | 1,448,700 | — | — |
| 2016-01-11 | $16.45 | $16.82 | 1,435,900 | — | — |
| 2016-01-08 | $16.90 | $17.28 | 1,045,000 | — | — |
| 2016-01-07 | $17.27 | $17.66 | 1,405,800 | — | — |
| 2016-01-06 | $18.49 | $18.90 | 1,540,500 | — | — |
| 2016-01-05 | $17.97 | $18.37 | 1,092,200 | — | — |
| 2016-01-04 | $18.57 | $18.98 | 1,338,300 | — | — |