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
- 1983-07-07 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 | $24.20 | $30.73 | 2,008,400 | — | — |
| 2016-12-29 | $24.07 | $30.57 | 1,360,600 | — | — |
| 2016-12-28 | $24.11 | $30.62 | 2,227,600 | — | — |
| 2016-12-27 | $24.42 | $31.02 | 2,146,200 | — | — |
| 2016-12-23 | $24.33 | $30.90 | 6,930,400 | — | — |
| 2016-12-22 | $24.89 | $31.61 | 5,158,600 | — | — |
| 2016-12-21 | $26.91 | $34.18 | 1,722,400 | — | — |
| 2016-12-20 | $27.32 | $34.70 | 1,736,600 | — | — |
| 2016-12-19 | $27.23 | $34.59 | 2,310,200 | — | — |
| 2016-12-16 | $27.37 | $34.77 | 6,892,800 | — | — |
| 2016-12-15 | $28.03 | $35.60 | 2,153,600 | — | — |
| 2016-12-14 | $27.45 | $34.87 | 2,847,600 | — | — |
| 2016-12-13 | $27.52 | $34.96 | 1,594,800 | — | — |
| 2016-12-12 | $27.53 | $34.97 | 1,732,600 | — | — |
| 2016-12-09 | $28.00 | $35.56 | 2,653,800 | — | — |
| 2016-12-08 | $28.45 | $36.14 | 1,830,200 | — | — |
| 2016-12-07 | $28.15 | $35.75 | 2,113,600 | — | — |
| 2016-12-06 | $27.46 | $34.87 | 2,267,400 | — | — |
| 2016-12-05 | $27.55 | $34.99 | 1,616,200 | — | — |
| 2016-12-02 | $27.21 | $34.56 | 2,028,400 | — | — |
| 2016-12-01 | $27.39 | $34.79 | 2,515,400 | — | — |
| 2016-11-30 | $27.39 | $34.79 | 2,232,000 | — | — |
| 2016-11-29 | $27.34 | $34.73 | 2,419,000 | — | — |
| 2016-11-28 | $27.32 | $34.70 | 2,315,600 | — | — |
| 2016-11-25 | $27.33 | $34.72 | 956,800 | — | — |
| 2016-11-23 | $27.43 | $34.85 | 2,204,400 | — | — |
| 2016-11-22 | $27.47 | $34.89 | 3,458,400 | — | — |
| 2016-11-21 | $26.79 | $34.02 | 3,177,600 | — | — |
| 2016-11-18 | $26.47 | $33.62 | 10,478,000 | — | — |
| 2016-11-17 | $26.81 | $34.05 | 6,250,400 | — | — |
| 2016-11-16 | $25.96 | $32.97 | 2,389,800 | — | — |
| 2016-11-15 | $25.92 | $32.93 | 2,951,800 | — | — |
| 2016-11-14 | $26.48 | $33.63 | 5,339,400 | — | — |
| 2016-11-11 | $26.06 | $33.10 | 2,324,800 | — | — |
| 2016-11-10 | $25.73 | $32.68 | 3,706,000 | — | — |
| 2016-11-09 | $24.59 | $31.24 | 2,993,000 | — | — |
| 2016-11-08 | $23.71 | $30.11 | 2,167,800 | — | — |
| 2016-11-07 | $23.79 | $30.22 | 1,914,200 | — | — |
| 2016-11-04 | $23.78 | $30.20 | 3,589,200 | — | — |
| 2016-11-03 | $23.48 | $29.82 | 2,649,600 | — | — |
| 2016-11-02 | $23.34 | $29.65 | 3,015,800 | — | — |
| 2016-11-01 | $23.25 | $29.54 | 3,093,600 | — | — |
| 2016-10-31 | $23.11 | $29.35 | 2,310,400 | — | — |
| 2016-10-28 | $23.26 | $29.54 | 1,988,600 | — | — |
| 2016-10-27 | $23.17 | $29.42 | 2,942,400 | — | — |
| 2016-10-26 | $23.33 | $29.63 | 4,053,200 | — | — |
| 2016-10-25 | $23.34 | $29.65 | 2,993,400 | — | — |
| 2016-10-24 | $23.61 | $29.75 | 2,669,000 | — | — |
| 2016-10-21 | $23.50 | $29.61 | 2,484,600 | — | — |
| 2016-10-20 | $23.49 | $29.60 | 2,371,400 | — | — |
| 2016-10-19 | $23.48 | $29.58 | 2,809,800 | — | — |
| 2016-10-18 | $23.49 | $29.60 | 2,769,200 | — | — |
| 2016-10-17 | $23.46 | $29.56 | 3,448,000 | — | — |
| 2016-10-14 | $23.77 | $29.96 | 2,768,000 | — | — |
| 2016-10-13 | $24.38 | $30.72 | 2,215,400 | — | — |
| 2016-10-12 | $24.49 | $30.86 | 2,267,400 | — | — |
| 2016-10-11 | $24.39 | $30.73 | 3,208,800 | — | — |
| 2016-10-10 | $24.77 | $31.22 | 3,053,800 | — | — |
| 2016-10-07 | $24.67 | $31.09 | 4,055,200 | — | — |
| 2016-10-06 | $25.14 | $31.68 | 2,483,000 | — | — |
| 2016-10-05 | $25.55 | $32.19 | 2,353,000 | — | — |
| 2016-10-04 | $25.49 | $32.12 | 2,779,400 | — | — |
| 2016-10-03 | $25.65 | $32.32 | 2,473,400 | — | — |
| 2016-09-30 | $25.54 | $32.19 | 3,135,600 | — | — |
| 2016-09-29 | $25.21 | $31.77 | 3,049,200 | — | — |
| 2016-09-28 | $25.20 | $31.76 | 4,228,600 | — | — |
| 2016-09-27 | $25.28 | $31.86 | 4,719,000 | — | — |
| 2016-09-26 | $24.89 | $31.37 | 2,486,800 | — | — |
| 2016-09-23 | $25.15 | $31.69 | 2,079,800 | — | — |
| 2016-09-22 | $25.23 | $31.80 | 4,136,600 | — | — |
| 2016-09-21 | $24.98 | $31.47 | 2,320,200 | — | — |
| 2016-09-20 | $24.85 | $31.32 | 2,473,400 | — | — |
| 2016-09-19 | $25.03 | $31.54 | 3,503,000 | — | — |
| 2016-09-16 | $24.95 | $31.44 | 4,847,400 | — | — |
| 2016-09-15 | $24.80 | $31.25 | 2,319,400 | — | — |
| 2016-09-14 | $24.41 | $30.76 | 4,431,600 | — | — |
| 2016-09-13 | $24.69 | $31.12 | 3,238,200 | — | — |
| 2016-09-12 | $24.96 | $31.45 | 5,307,600 | — | — |
| 2016-09-09 | $24.48 | $30.84 | 7,104,400 | — | — |
| 2016-09-08 | $26.16 | $32.96 | 3,720,800 | — | — |
| 2016-09-07 | $25.87 | $32.60 | 3,700,000 | — | — |
| 2016-09-06 | $25.59 | $32.26 | 3,127,200 | — | — |
| 2016-09-02 | $26.01 | $32.79 | 1,612,200 | — | — |
| 2016-09-01 | $26.05 | $32.83 | 3,668,200 | — | — |
| 2016-08-31 | $26.32 | $33.17 | 3,757,600 | — | — |
| 2016-08-30 | $26.66 | $33.60 | 2,695,600 | — | — |
| 2016-08-29 | $26.64 | $33.57 | 4,015,800 | — | — |
| 2016-08-26 | $26.37 | $33.23 | 6,687,400 | — | — |
| 2016-08-25 | $27.58 | $34.76 | 16,679,400 | — | — |
| 2016-08-24 | $27.07 | $34.11 | 7,329,800 | — | — |
| 2016-08-23 | $27.14 | $34.20 | 6,088,600 | — | — |
| 2016-08-22 | $26.40 | $33.26 | 5,566,800 | — | — |
| 2016-08-19 | $26.29 | $33.13 | 4,433,000 | — | — |
| 2016-08-18 | $26.11 | $32.90 | 4,638,600 | — | — |
| 2016-08-17 | $25.87 | $32.60 | 3,703,200 | — | — |
| 2016-08-16 | $26.50 | $33.40 | 2,877,800 | — | — |
| 2016-08-15 | $27.06 | $34.10 | 4,091,600 | — | — |
| 2016-08-12 | $27.00 | $34.03 | 4,838,200 | — | — |
| 2016-08-11 | $26.31 | $33.15 | 4,334,400 | — | — |
| 2016-08-10 | $25.36 | $31.96 | 2,993,000 | — | — |
| 2016-08-09 | $26.15 | $32.96 | 2,442,800 | — | — |
| 2016-08-08 | $26.70 | $33.64 | 3,447,000 | — | — |
| 2016-08-05 | $26.37 | $33.23 | 2,601,200 | — | — |
| 2016-08-04 | $25.68 | $32.36 | 2,907,400 | — | — |
| 2016-08-03 | $25.82 | $32.53 | 4,279,800 | — | — |
| 2016-08-02 | $25.92 | $32.66 | 1,943,600 | — | — |
| 2016-08-01 | $26.80 | $33.77 | 1,984,800 | — | — |
| 2016-07-29 | $27.04 | $34.08 | 2,527,000 | — | — |
| 2016-07-28 | $27.01 | $34.04 | 3,358,200 | — | — |
| 2016-07-27 | $26.00 | $32.77 | 5,081,200 | — | — |
| 2016-07-26 | $26.42 | $33.29 | 3,314,200 | — | — |
| 2016-07-25 | $27.04 | $34.08 | 3,564,800 | — | — |
| 2016-07-22 | $26.75 | $33.72 | 2,022,400 | — | — |
| 2016-07-21 | $26.65 | $33.59 | 1,915,000 | — | — |
| 2016-07-20 | $27.06 | $34.10 | 1,539,000 | — | — |
| 2016-07-19 | $26.83 | $33.59 | 1,836,000 | — | — |
| 2016-07-18 | $26.98 | $33.77 | 2,458,800 | — | — |
| 2016-07-15 | $26.77 | $33.50 | 3,255,800 | — | — |
| 2016-07-14 | $27.58 | $34.52 | 3,238,600 | — | — |
| 2016-07-13 | $27.65 | $34.61 | 3,616,200 | — | — |
| 2016-07-12 | $28.04 | $35.09 | 4,716,000 | — | — |
| 2016-07-11 | $27.60 | $34.54 | 4,654,600 | — | — |
| 2016-07-08 | $27.07 | $33.88 | 3,877,200 | — | — |
| 2016-07-07 | $25.81 | $32.30 | 2,662,800 | — | — |
| 2016-07-06 | $25.93 | $32.45 | 2,576,200 | — | — |
| 2016-07-05 | $25.57 | $32.00 | 2,374,200 | — | — |
| 2016-07-01 | $26.56 | $33.24 | 2,934,600 | — | — |
| 2016-06-30 | $26.07 | $32.62 | 3,354,200 | — | — |
| 2016-06-29 | $26.06 | $32.62 | 2,144,400 | — | — |
| 2016-06-28 | $25.58 | $32.02 | 2,757,800 | — | — |
| 2016-06-27 | $24.78 | $31.01 | 5,859,000 | — | — |
| 2016-06-24 | $26.25 | $32.86 | 3,383,800 | — | — |
| 2016-06-23 | $27.20 | $34.04 | 2,821,000 | — | — |
| 2016-06-22 | $26.82 | $33.57 | 3,844,200 | — | — |
| 2016-06-21 | $26.12 | $32.69 | 3,247,000 | — | — |
| 2016-06-20 | $26.50 | $33.17 | 2,762,200 | — | — |
| 2016-06-17 | $26.31 | $32.93 | 5,473,800 | — | — |
| 2016-06-16 | $25.99 | $32.53 | 3,112,200 | — | — |
| 2016-06-15 | $25.99 | $32.52 | 2,922,600 | — | — |
| 2016-06-14 | $25.71 | $32.18 | 3,449,600 | — | — |
| 2016-06-13 | $25.51 | $31.93 | 3,962,000 | — | — |
| 2016-06-10 | $25.66 | $32.11 | 4,027,200 | — | — |
| 2016-06-09 | $26.07 | $32.63 | 7,423,200 | — | — |
| 2016-06-08 | $27.59 | $34.53 | 3,170,800 | — | — |
| 2016-06-07 | $27.35 | $34.23 | 4,364,000 | — | — |
| 2016-06-06 | $26.98 | $33.77 | 2,533,200 | — | — |
| 2016-06-03 | $26.63 | $33.32 | 3,503,600 | — | — |
| 2016-06-02 | $26.96 | $33.74 | 3,349,200 | — | — |
| 2016-06-01 | $26.58 | $33.26 | 2,490,400 | — | — |
| 2016-05-31 | $26.52 | $33.19 | 3,995,400 | — | — |
| 2016-05-27 | $26.90 | $33.67 | 5,937,800 | — | — |
| 2016-05-26 | $26.00 | $32.53 | 17,245,000 | — | — |
| 2016-05-25 | $26.05 | $32.60 | 10,374,800 | — | — |
| 2016-05-24 | $25.44 | $31.84 | 3,819,200 | — | — |
| 2016-05-23 | $25.07 | $31.37 | 4,087,600 | — | — |
| 2016-05-20 | $25.04 | $31.34 | 3,827,400 | — | — |
| 2016-05-19 | $24.56 | $30.74 | 4,545,200 | — | — |
| 2016-05-18 | $24.01 | $30.05 | 7,424,800 | — | — |
| 2016-05-17 | $25.13 | $31.45 | 10,122,400 | — | — |
| 2016-05-16 | $25.55 | $31.98 | 7,838,600 | — | — |
| 2016-05-13 | $26.31 | $32.92 | 6,310,800 | — | — |
| 2016-05-12 | $27.25 | $34.11 | 4,359,200 | — | — |
| 2016-05-11 | $27.50 | $34.41 | 4,123,800 | — | — |
| 2016-05-10 | $29.00 | $36.30 | 1,497,800 | — | — |
| 2016-05-09 | $28.79 | $36.03 | 2,205,400 | — | — |
| 2016-05-06 | $28.75 | $35.98 | 3,417,000 | — | — |
| 2016-05-05 | $28.97 | $36.25 | 2,387,600 | — | — |
| 2016-05-04 | $29.30 | $36.67 | 1,917,400 | — | — |
| 2016-05-03 | $29.39 | $36.78 | 1,931,600 | — | — |
| 2016-05-02 | $29.98 | $37.52 | 3,020,400 | — | — |
| 2016-04-29 | $29.39 | $36.78 | 1,913,600 | — | — |
| 2016-04-28 | $29.40 | $36.80 | 1,906,000 | — | — |
| 2016-04-27 | $30.78 | $38.52 | 3,725,600 | — | — |
| 2016-04-26 | $30.48 | $37.92 | 2,316,600 | — | — |
| 2016-04-25 | $29.35 | $36.51 | 1,508,400 | — | — |
| 2016-04-22 | $29.76 | $37.02 | 3,207,600 | — | — |
| 2016-04-21 | $29.35 | $36.51 | 1,895,600 | — | — |
| 2016-04-20 | $29.62 | $36.85 | 2,309,600 | — | — |
| 2016-04-19 | $29.84 | $37.13 | 2,326,000 | — | — |
| 2016-04-18 | $30.13 | $37.48 | 2,094,400 | — | — |
| 2016-04-15 | $30.46 | $37.88 | 3,937,200 | — | — |
| 2016-04-14 | $30.18 | $37.54 | 5,817,600 | — | — |
| 2016-04-13 | $29.59 | $36.81 | 3,851,800 | — | — |
| 2016-04-12 | $28.59 | $35.56 | 1,994,400 | — | — |
| 2016-04-11 | $27.91 | $34.72 | 1,906,600 | — | — |
| 2016-04-08 | $27.64 | $34.38 | 2,342,600 | — | — |
| 2016-04-07 | $27.70 | $34.46 | 3,264,000 | — | — |
| 2016-04-06 | $28.11 | $34.97 | 2,321,800 | — | — |
| 2016-04-05 | $27.96 | $34.77 | 3,907,800 | — | — |
| 2016-04-04 | $27.06 | $33.66 | 1,803,400 | — | — |
| 2016-04-01 | $27.40 | $34.08 | 2,379,800 | — | — |
| 2016-03-31 | $27.37 | $34.05 | 3,000,200 | — | — |
| 2016-03-30 | $27.87 | $34.66 | 3,659,400 | — | — |
| 2016-03-29 | $27.18 | $33.81 | 5,861,400 | — | — |
| 2016-03-28 | $27.12 | $33.74 | 3,123,400 | — | — |
| 2016-03-24 | $27.11 | $33.72 | 2,723,200 | — | — |
| 2016-03-23 | $27.66 | $34.40 | 2,860,200 | — | — |
| 2016-03-22 | $27.83 | $34.62 | 3,087,800 | — | — |
| 2016-03-21 | $28.38 | $35.30 | 3,576,800 | — | — |
| 2016-03-18 | $28.37 | $35.28 | 7,374,400 | — | — |
| 2016-03-17 | $27.87 | $34.67 | 12,869,600 | — | — |
| 2016-03-16 | $29.73 | $36.98 | 4,756,000 | — | — |
| 2016-03-15 | $29.11 | $36.21 | 4,250,000 | — | — |
| 2016-03-14 | $28.86 | $35.90 | 1,965,000 | — | — |
| 2016-03-11 | $28.93 | $35.99 | 2,904,800 | — | — |
| 2016-03-10 | $28.95 | $36.01 | 2,469,000 | — | — |
| 2016-03-09 | $28.38 | $35.30 | 1,708,800 | — | — |
| 2016-03-08 | $28.68 | $35.68 | 2,818,200 | — | — |
| 2016-03-07 | $28.72 | $35.73 | 2,863,200 | — | — |
| 2016-03-04 | $28.11 | $34.96 | 1,342,800 | — | — |
| 2016-03-03 | $27.90 | $34.70 | 2,147,600 | — | — |
| 2016-03-02 | $27.18 | $33.81 | 2,633,200 | — | — |
| 2016-03-01 | $27.08 | $33.69 | 2,912,000 | — | — |
| 2016-02-29 | $26.06 | $32.41 | 3,327,800 | — | — |
| 2016-02-26 | $27.49 | $34.19 | 4,524,600 | — | — |
| 2016-02-25 | $26.67 | $33.18 | 5,948,800 | — | — |
| 2016-02-24 | $28.41 | $35.33 | 1,928,600 | — | — |
| 2016-02-23 | $28.15 | $35.02 | 1,480,000 | — | — |
| 2016-02-22 | $28.42 | $35.35 | 1,237,000 | — | — |
| 2016-02-19 | $28.07 | $34.92 | 1,773,800 | — | — |
| 2016-02-18 | $28.96 | $36.02 | 2,822,200 | — | — |
| 2016-02-17 | $28.83 | $35.86 | 3,806,400 | — | — |
| 2016-02-16 | $27.08 | $33.69 | 1,419,200 | — | — |
| 2016-02-12 | $26.04 | $32.39 | 1,345,200 | — | — |
| 2016-02-11 | $25.63 | $31.88 | 1,763,600 | — | — |
| 2016-02-10 | $25.88 | $32.19 | 1,715,800 | — | — |
| 2016-02-09 | $26.06 | $32.41 | 2,397,800 | — | — |
| 2016-02-08 | $26.31 | $32.72 | 3,443,400 | — | — |
| 2016-02-05 | $26.08 | $32.45 | 2,657,600 | — | — |
| 2016-02-04 | $25.75 | $32.03 | 2,417,000 | — | — |
| 2016-02-03 | $25.07 | $31.18 | 2,406,600 | — | — |
| 2016-02-02 | $25.55 | $31.78 | 1,908,600 | — | — |
| 2016-02-01 | $25.83 | $32.13 | 3,276,400 | — | — |
| 2016-01-29 | $25.83 | $32.13 | 2,680,800 | — | — |
| 2016-01-28 | $24.75 | $30.79 | 2,267,600 | — | — |
| 2016-01-27 | $25.37 | $31.56 | 2,013,200 | — | — |
| 2016-01-26 | $25.80 | $32.09 | 2,211,400 | — | — |
| 2016-01-25 | $25.66 | $31.91 | 3,600,600 | — | — |
| 2016-01-22 | $26.15 | $32.52 | 4,652,800 | — | — |
| 2016-01-21 | $25.36 | $31.33 | 3,102,400 | — | — |
| 2016-01-20 | $24.50 | $30.26 | 5,325,800 | — | — |
| 2016-01-19 | $25.00 | $30.89 | 2,945,600 | — | — |
| 2016-01-15 | $25.23 | $31.16 | 4,083,400 | — | — |
| 2016-01-14 | $25.81 | $31.88 | 2,672,000 | — | — |
| 2016-01-13 | $26.08 | $32.22 | 3,114,400 | — | — |
| 2016-01-12 | $26.72 | $33.01 | 2,259,600 | — | — |
| 2016-01-11 | $26.71 | $32.99 | 3,052,000 | — | — |
| 2016-01-08 | $27.33 | $33.77 | 3,748,000 | — | — |
| 2016-01-07 | $28.25 | $34.89 | 4,052,600 | — | — |
| 2016-01-06 | $27.83 | $34.39 | 3,648,400 | — | — |
| 2016-01-05 | $28.75 | $35.51 | 2,643,000 | — | — |
| 2016-01-04 | $28.74 | $35.50 | 2,477,400 | — | — |