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
- 1970-01-02 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 | $23.00 | $88.65 | 4,269,527 | — | — |
| 2016-12-29 | $22.98 | $88.55 | 2,736,423 | — | — |
| 2016-12-28 | $23.08 | $88.96 | 2,640,941 | — | — |
| 2016-12-27 | $23.56 | $90.78 | 1,924,976 | — | — |
| 2016-12-23 | $23.58 | $90.89 | 2,259,012 | — | — |
| 2016-12-22 | $23.74 | $91.50 | 3,687,298 | — | — |
| 2016-12-21 | $23.95 | $92.31 | 2,798,775 | — | — |
| 2016-12-20 | $24.32 | $93.73 | 5,321,539 | — | — |
| 2016-12-19 | $24.06 | $92.71 | 3,038,694 | — | — |
| 2016-12-16 | $24.06 | $92.71 | 11,138,780 | — | — |
| 2016-12-15 | $23.79 | $91.70 | 5,379,868 | — | — |
| 2016-12-14 | $23.72 | $91.39 | 8,233,784 | — | — |
| 2016-12-13 | $24.51 | $94.44 | 7,778,194 | — | — |
| 2016-12-12 | $24.51 | $93.65 | 4,025,129 | — | — |
| 2016-12-09 | $24.93 | $95.26 | 4,113,476 | — | — |
| 2016-12-08 | $25.09 | $95.86 | 7,176,649 | — | — |
| 2016-12-07 | $24.98 | $95.46 | 10,251,851 | — | — |
| 2016-12-06 | $24.51 | $93.65 | 9,792,390 | — | — |
| 2016-12-05 | $24.56 | $93.85 | 4,710,544 | — | — |
| 2016-12-02 | $25.03 | $95.66 | 3,921,601 | — | — |
| 2016-12-01 | $24.90 | $95.16 | 4,322,088 | — | — |
| 2016-11-30 | $24.64 | $94.15 | 4,460,947 | — | — |
| 2016-11-29 | $24.93 | $95.26 | 2,462,196 | — | — |
| 2016-11-28 | $25.03 | $95.66 | 3,235,162 | — | — |
| 2016-11-25 | $24.72 | $94.45 | 1,409,463 | — | — |
| 2016-11-23 | $24.43 | $93.35 | 3,708,702 | — | — |
| 2016-11-22 | $24.53 | $93.75 | 3,840,198 | — | — |
| 2016-11-21 | $25.09 | $95.86 | 2,781,052 | — | — |
| 2016-11-18 | $24.87 | $95.06 | 2,311,914 | — | — |
| 2016-11-17 | $25.24 | $96.47 | 3,670,790 | — | — |
| 2016-11-16 | $25.16 | $96.17 | 2,527,470 | — | — |
| 2016-11-15 | $25.27 | $96.57 | 2,491,683 | — | — |
| 2016-11-14 | $25.09 | $95.86 | 3,606,389 | — | — |
| 2016-11-11 | $25.03 | $95.66 | 3,360,207 | — | — |
| 2016-11-10 | $25.24 | $96.47 | 3,267,988 | — | — |
| 2016-11-09 | $25.06 | $95.76 | 4,024,635 | — | — |
| 2016-11-08 | $24.45 | $93.45 | 3,748,815 | — | — |
| 2016-11-07 | $24.53 | $93.75 | 3,648,968 | — | — |
| 2016-11-04 | $24.16 | $92.34 | 3,874,657 | — | — |
| 2016-11-03 | $24.64 | $94.15 | 2,010,971 | — | — |
| 2016-11-02 | $25.06 | $95.76 | 2,892,359 | — | — |
| 2016-11-01 | $25.03 | $95.66 | 2,927,653 | — | — |
| 2016-10-31 | $25.74 | $98.38 | 3,423,811 | — | — |
| 2016-10-28 | $25.93 | $99.09 | 4,957,940 | — | — |
| 2016-10-27 | $25.22 | $96.37 | 2,572,896 | — | — |
| 2016-10-26 | $25.43 | $97.17 | 1,743,613 | — | — |
| 2016-10-25 | $25.32 | $96.77 | 2,847,730 | — | — |
| 2016-10-24 | $25.51 | $97.48 | 1,811,467 | — | — |
| 2016-10-21 | $25.03 | $95.66 | 2,021,141 | — | — |
| 2016-10-20 | $25.35 | $96.87 | 1,660,844 | — | — |
| 2016-10-19 | $25.59 | $97.78 | 1,474,889 | — | — |
| 2016-10-18 | $25.59 | $97.78 | 1,705,966 | — | — |
| 2016-10-17 | $25.22 | $96.37 | 1,880,460 | — | — |
| 2016-10-14 | $25.43 | $97.17 | 2,256,128 | — | — |
| 2016-10-13 | $25.16 | $96.17 | 3,241,689 | — | — |
| 2016-10-12 | $25.82 | $98.68 | 2,049,945 | — | — |
| 2016-10-11 | $25.72 | $98.28 | 2,881,468 | — | — |
| 2016-10-10 | $26.25 | $100.29 | 1,808,280 | — | — |
| 2016-10-07 | $26.09 | $99.69 | 1,956,209 | — | — |
| 2016-10-06 | $26.38 | $100.80 | 2,093,929 | — | — |
| 2016-10-05 | $26.27 | $100.40 | 1,648,131 | — | — |
| 2016-10-04 | $25.93 | $99.09 | 2,327,587 | — | — |
| 2016-10-03 | $26.67 | $101.91 | 2,124,669 | — | — |
| 2016-09-30 | $26.69 | $102.01 | 2,913,573 | — | — |
| 2016-09-29 | $26.82 | $102.51 | 5,037,255 | — | — |
| 2016-09-28 | $26.56 | $101.50 | 3,021,655 | — | — |
| 2016-09-27 | $26.43 | $100.21 | 3,949,343 | — | — |
| 2016-09-26 | $26.30 | $99.71 | 3,748,511 | — | — |
| 2016-09-23 | $26.14 | $99.12 | 1,512,801 | — | — |
| 2016-09-22 | $26.38 | $100.01 | 1,983,419 | — | — |
| 2016-09-21 | $26.19 | $99.31 | 2,367,245 | — | — |
| 2016-09-20 | $25.85 | $98.02 | 1,776,781 | — | — |
| 2016-09-19 | $25.96 | $98.42 | 3,253,302 | — | — |
| 2016-09-16 | $25.82 | $97.92 | 9,356,762 | — | — |
| 2016-09-15 | $25.85 | $98.02 | 3,462,824 | — | — |
| 2016-09-14 | $25.64 | $97.22 | 3,188,976 | — | — |
| 2016-09-13 | $25.80 | $97.82 | 3,792,533 | — | — |
| 2016-09-12 | $25.85 | $98.02 | 3,061,275 | — | — |
| 2016-09-09 | $25.27 | $95.82 | 3,152,544 | — | — |
| 2016-09-08 | $26.09 | $98.92 | 3,174,100 | — | — |
| 2016-09-07 | $26.03 | $98.72 | 2,391,305 | — | — |
| 2016-09-06 | $25.82 | $97.92 | 2,163,492 | — | — |
| 2016-09-02 | $26.06 | $98.82 | 2,277,645 | — | — |
| 2016-09-01 | $26.01 | $98.62 | 2,671,642 | — | — |
| 2016-08-31 | $25.96 | $98.42 | 2,804,695 | — | — |
| 2016-08-30 | $25.85 | $98.02 | 2,263,528 | — | — |
| 2016-08-29 | $25.53 | $96.82 | 1,462,783 | — | — |
| 2016-08-26 | $25.64 | $97.22 | 1,962,470 | — | — |
| 2016-08-25 | $25.61 | $97.12 | 2,309,979 | — | — |
| 2016-08-24 | $25.51 | $96.72 | 1,543,730 | — | — |
| 2016-08-23 | $25.72 | $97.52 | 1,715,947 | — | — |
| 2016-08-22 | $25.59 | $97.02 | 1,711,773 | — | — |
| 2016-08-19 | $25.53 | $96.82 | 1,542,857 | — | — |
| 2016-08-18 | $25.56 | $96.92 | 2,094,195 | — | — |
| 2016-08-17 | $25.51 | $96.72 | 2,135,143 | — | — |
| 2016-08-16 | $25.80 | $97.82 | 1,541,757 | — | — |
| 2016-08-15 | $25.93 | $98.32 | 1,357,927 | — | — |
| 2016-08-12 | $25.74 | $97.62 | 1,891,959 | — | — |
| 2016-08-11 | $26.09 | $98.92 | 1,688,168 | — | — |
| 2016-08-10 | $26.01 | $98.62 | 1,386,731 | — | — |
| 2016-08-09 | $26.19 | $99.31 | 1,239,143 | — | — |
| 2016-08-08 | $26.32 | $99.81 | 1,614,279 | — | — |
| 2016-08-05 | $26.35 | $99.91 | 1,559,328 | — | — |
| 2016-08-04 | $25.93 | $98.32 | 1,818,602 | — | — |
| 2016-08-03 | $26.19 | $99.31 | 1,873,060 | — | — |
| 2016-08-02 | $25.85 | $98.02 | 4,134,235 | — | — |
| 2016-08-01 | $26.72 | $101.31 | 5,663,544 | — | — |
| 2016-07-29 | $27.14 | $102.91 | 8,152,571 | — | — |
| 2016-07-28 | $26.11 | $99.02 | 2,143,947 | — | — |
| 2016-07-27 | $26.35 | $99.91 | 1,655,948 | — | — |
| 2016-07-26 | $26.22 | $99.41 | 1,588,967 | — | — |
| 2016-07-25 | $26.06 | $98.82 | 1,458,419 | — | — |
| 2016-07-22 | $25.80 | $97.82 | 851,826 | — | — |
| 2016-07-21 | $25.74 | $97.62 | 1,166,773 | — | — |
| 2016-07-20 | $25.85 | $98.02 | 1,942,281 | — | — |
| 2016-07-19 | $25.22 | $95.62 | 1,448,210 | — | — |
| 2016-07-18 | $25.61 | $97.12 | 1,230,529 | — | — |
| 2016-07-15 | $25.43 | $96.42 | 2,226,451 | — | — |
| 2016-07-14 | $25.43 | $96.42 | 2,255,027 | — | — |
| 2016-07-13 | $25.32 | $96.02 | 2,251,042 | — | — |
| 2016-07-12 | $25.48 | $96.62 | 2,873,270 | — | — |
| 2016-07-11 | $25.03 | $94.92 | 2,232,257 | — | — |
| 2016-07-08 | $25.14 | $95.32 | 1,746,231 | — | — |
| 2016-07-07 | $24.72 | $93.72 | 1,784,485 | — | — |
| 2016-07-06 | $24.56 | $93.12 | 1,861,599 | — | — |
| 2016-07-05 | $24.35 | $92.32 | 1,686,991 | — | — |
| 2016-07-01 | $24.64 | $93.42 | 1,968,277 | — | — |
| 2016-06-30 | $25.01 | $94.82 | 2,191,954 | — | — |
| 2016-06-29 | $24.24 | $91.92 | 2,853,309 | — | — |
| 2016-06-28 | $23.90 | $90.62 | 2,476,313 | — | — |
| 2016-06-27 | $23.61 | $88.74 | 2,459,350 | — | — |
| 2016-06-24 | $24.90 | $93.60 | 3,306,963 | — | — |
| 2016-06-23 | $26.40 | $99.24 | 1,229,049 | — | — |
| 2016-06-22 | $25.77 | $96.87 | 1,254,058 | — | — |
| 2016-06-21 | $25.90 | $97.36 | 1,259,219 | — | — |
| 2016-06-20 | $25.80 | $96.96 | 1,560,125 | — | — |
| 2016-06-17 | $25.74 | $96.77 | 2,149,109 | — | — |
| 2016-06-16 | $25.56 | $96.07 | 2,607,810 | — | — |
| 2016-06-15 | $26.11 | $98.15 | 2,415,480 | — | — |
| 2016-06-14 | $25.64 | $96.37 | 2,159,848 | — | — |
| 2016-06-13 | $25.98 | $97.66 | 1,746,269 | — | — |
| 2016-06-10 | $26.17 | $98.35 | 1,394,625 | — | — |
| 2016-06-09 | $26.67 | $100.23 | 1,432,195 | — | — |
| 2016-06-08 | $26.98 | $101.42 | 1,994,690 | — | — |
| 2016-06-07 | $27.09 | $101.82 | 1,573,369 | — | — |
| 2016-06-06 | $27.14 | $102.02 | 2,193,472 | — | — |
| 2016-06-03 | $26.51 | $99.64 | 1,496,293 | — | — |
| 2016-06-02 | $26.72 | $100.43 | 1,998,864 | — | — |
| 2016-06-01 | $26.30 | $98.85 | 2,374,000 | — | — |
| 2016-05-31 | $26.27 | $98.75 | 4,447,095 | — | — |
| 2016-05-27 | $25.90 | $97.36 | 2,265,008 | — | — |
| 2016-05-26 | $25.32 | $95.18 | 3,028,714 | — | — |
| 2016-05-25 | $25.09 | $94.29 | 3,385,254 | — | — |
| 2016-05-24 | $24.45 | $91.91 | 2,499,994 | — | — |
| 2016-05-23 | $24.01 | $90.23 | 1,675,113 | — | — |
| 2016-05-20 | $24.08 | $90.53 | 2,098,369 | — | — |
| 2016-05-19 | $23.85 | $89.64 | 1,643,007 | — | — |
| 2016-05-18 | $24.01 | $90.23 | 1,913,743 | — | — |
| 2016-05-17 | $24.08 | $90.53 | 2,279,467 | — | — |
| 2016-05-16 | $24.03 | $90.33 | 2,758,661 | — | — |
| 2016-05-13 | $23.79 | $89.44 | 2,790,577 | — | — |
| 2016-05-12 | $24.35 | $91.52 | 2,410,584 | — | — |
| 2016-05-11 | $24.48 | $92.01 | 2,176,812 | — | — |
| 2016-05-10 | $25.03 | $94.09 | 2,161,290 | — | — |
| 2016-05-09 | $24.64 | $92.61 | 1,547,335 | — | — |
| 2016-05-06 | $24.98 | $93.89 | 2,749,705 | — | — |
| 2016-05-05 | $24.48 | $92.01 | 2,557,602 | — | — |
| 2016-05-04 | $24.90 | $93.60 | 3,667,488 | — | — |
| 2016-05-03 | $24.95 | $93.80 | 2,630,390 | — | — |
| 2016-05-02 | $25.43 | $95.58 | 2,555,553 | — | — |
| 2016-04-29 | $25.30 | $95.08 | 4,363,567 | — | — |
| 2016-04-28 | $25.90 | $97.36 | 3,798,947 | — | — |
| 2016-04-27 | $26.35 | $99.04 | 5,802,897 | — | — |
| 2016-04-26 | $25.85 | $97.16 | 6,937,715 | — | — |
| 2016-04-25 | $25.51 | $95.88 | 13,416,501 | — | — |
| 2016-04-22 | $29.43 | $110.63 | 2,540,980 | — | — |
| 2016-04-21 | $29.41 | $110.53 | 2,456,504 | — | — |
| 2016-04-20 | $29.49 | $110.83 | 2,252,674 | — | — |
| 2016-04-19 | $29.59 | $111.23 | 2,137,989 | — | — |
| 2016-04-18 | $29.64 | $111.43 | 1,723,196 | — | — |
| 2016-04-15 | $29.49 | $110.83 | 2,636,197 | — | — |
| 2016-04-14 | $29.41 | $110.53 | 1,374,018 | — | — |
| 2016-04-13 | $29.51 | $110.93 | 1,839,778 | — | — |
| 2016-04-12 | $29.35 | $110.34 | 3,316,906 | — | — |
| 2016-04-11 | $28.93 | $108.75 | 1,960,839 | — | — |
| 2016-04-08 | $28.93 | $108.75 | 1,198,689 | — | — |
| 2016-04-07 | $28.70 | $107.86 | 2,258,518 | — | — |
| 2016-04-06 | $29.14 | $109.54 | 1,795,566 | — | — |
| 2016-04-05 | $28.93 | $108.75 | 2,314,722 | — | — |
| 2016-04-04 | $28.99 | $108.95 | 2,081,937 | — | — |
| 2016-04-01 | $29.25 | $109.94 | 2,537,868 | — | — |
| 2016-03-31 | $29.41 | $110.53 | 4,164,747 | — | — |
| 2016-03-30 | $28.54 | $107.27 | 3,227,875 | — | — |
| 2016-03-29 | $28.54 | $107.27 | 3,053,229 | — | — |
| 2016-03-28 | $28.12 | $104.91 | 2,335,633 | — | — |
| 2016-03-24 | $28.01 | $104.51 | 1,538,417 | — | — |
| 2016-03-23 | $27.83 | $103.83 | 1,865,850 | — | — |
| 2016-03-22 | $28.19 | $105.20 | 2,358,668 | — | — |
| 2016-03-21 | $28.09 | $104.81 | 1,674,164 | — | — |
| 2016-03-18 | $28.35 | $105.79 | 3,111,369 | — | — |
| 2016-03-17 | $28.19 | $105.20 | 3,108,219 | — | — |
| 2016-03-16 | $27.91 | $104.12 | 1,643,083 | — | — |
| 2016-03-15 | $27.83 | $103.83 | 1,539,594 | — | — |
| 2016-03-14 | $27.91 | $104.12 | 2,444,891 | — | — |
| 2016-03-11 | $28.41 | $105.99 | 1,760,690 | — | — |
| 2016-03-10 | $27.54 | $102.74 | 1,990,440 | — | — |
| 2016-03-09 | $27.77 | $103.63 | 2,724,810 | — | — |
| 2016-03-08 | $27.01 | $100.78 | 1,870,366 | — | — |
| 2016-03-07 | $27.46 | $102.45 | 2,038,864 | — | — |
| 2016-03-04 | $27.67 | $103.24 | 2,003,418 | — | — |
| 2016-03-03 | $27.40 | $102.25 | 2,395,518 | — | — |
| 2016-03-02 | $26.88 | $100.29 | 2,745,379 | — | — |
| 2016-03-01 | $26.17 | $97.63 | 2,216,963 | — | — |
| 2016-02-29 | $25.32 | $94.49 | 5,140,138 | — | — |
| 2016-02-26 | $25.45 | $94.98 | 2,809,818 | — | — |
| 2016-02-25 | $25.40 | $94.78 | 2,332,521 | — | — |
| 2016-02-24 | $25.22 | $94.09 | 2,317,872 | — | — |
| 2016-02-23 | $25.03 | $93.40 | 2,692,780 | — | — |
| 2016-02-22 | $25.27 | $94.29 | 2,296,165 | — | — |
| 2016-02-19 | $24.66 | $92.03 | 2,227,589 | — | — |
| 2016-02-18 | $24.61 | $91.83 | 2,351,913 | — | — |
| 2016-02-17 | $24.22 | $90.36 | 2,275,672 | — | — |
| 2016-02-16 | $23.77 | $88.69 | 3,165,030 | — | — |
| 2016-02-12 | $23.11 | $86.23 | 2,796,498 | — | — |
| 2016-02-11 | $22.90 | $85.44 | 3,462,862 | — | — |
| 2016-02-10 | $23.40 | $87.31 | 3,131,710 | — | — |
| 2016-02-09 | $23.08 | $86.13 | 3,584,340 | — | — |
| 2016-02-08 | $23.85 | $88.98 | 5,097,975 | — | — |
| 2016-02-05 | $24.93 | $93.01 | 4,961,583 | — | — |
| 2016-02-04 | $24.69 | $92.13 | 3,773,141 | — | — |
| 2016-02-03 | $24.35 | $90.85 | 6,783,297 | — | — |
| 2016-02-02 | $23.58 | $88.00 | 6,579,619 | — | — |
| 2016-02-01 | $24.85 | $92.72 | 7,244,313 | — | — |
| 2016-01-29 | $25.69 | $95.86 | 8,196,745 | — | — |
| 2016-01-28 | $24.32 | $90.75 | 5,472,276 | — | — |
| 2016-01-27 | $24.32 | $90.75 | 3,445,101 | — | — |
| 2016-01-26 | $24.45 | $91.24 | 4,263,379 | — | — |
| 2016-01-25 | $23.98 | $89.47 | 3,618,381 | — | — |
| 2016-01-22 | $23.90 | $89.18 | 2,458,818 | — | — |
| 2016-01-21 | $23.82 | $88.88 | 3,714,850 | — | — |
| 2016-01-20 | $23.08 | $86.13 | 3,550,223 | — | — |
| 2016-01-19 | $23.48 | $87.60 | 2,683,103 | — | — |
| 2016-01-15 | $23.98 | $89.47 | 3,614,851 | — | — |
| 2016-01-14 | $24.19 | $90.26 | 3,613,941 | — | — |
| 2016-01-13 | $24.30 | $90.65 | 2,174,877 | — | — |
| 2016-01-12 | $25.11 | $93.70 | 2,435,062 | — | — |
| 2016-01-11 | $24.77 | $92.42 | 3,475,119 | — | — |
| 2016-01-08 | $25.27 | $94.29 | 4,503,109 | — | — |
| 2016-01-07 | $26.01 | $97.04 | 4,048,051 | — | — |
| 2016-01-06 | $26.75 | $99.80 | 2,625,343 | — | — |
| 2016-01-05 | $27.09 | $101.07 | 2,460,033 | — | — |
| 2016-01-04 | $27.14 | $101.27 | 3,462,027 | — | — |