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
- 1973-02-23 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 | $41.60 | $149.50 | 5,900 | — | — |
| 2016-12-29 | $40.17 | $144.36 | 4,900 | — | — |
| 2016-12-28 | $39.01 | $140.19 | 20,100 | — | — |
| 2016-12-27 | $36.57 | $131.43 | 1,900 | — | — |
| 2016-12-23 | $38.88 | $139.73 | 200 | — | — |
| 2016-12-22 | $39.08 | $140.45 | 2,700 | — | — |
| 2016-12-21 | $39.32 | $141.31 | 400 | — | — |
| 2016-12-20 | $39.18 | $140.81 | 1,300 | — | — |
| 2016-12-19 | $38.81 | $139.48 | 2,300 | — | — |
| 2016-12-16 | $37.83 | $135.95 | 7,200 | — | — |
| 2016-12-15 | $37.02 | $133.04 | 2,000 | — | — |
| 2016-12-14 | $37.71 | $135.52 | 1,900 | — | — |
| 2016-12-13 | $36.18 | $130.02 | 5,700 | — | — |
| 2016-12-12 | $38.12 | $137.00 | 1,600 | — | — |
| 2016-12-09 | $35.67 | $128.19 | 3,800 | — | — |
| 2016-12-08 | $37.98 | $136.49 | 7,900 | — | — |
| 2016-12-07 | $38.45 | $138.18 | 11,800 | — | — |
| 2016-12-06 | $38.40 | $138.00 | 17,100 | — | — |
| 2016-12-05 | $35.90 | $129.02 | 1,100 | — | — |
| 2016-12-02 | $34.51 | $124.02 | 700 | — | — |
| 2016-12-01 | $34.92 | $125.50 | 11,200 | — | — |
| 2016-11-30 | $34.20 | $122.19 | 400 | — | — |
| 2016-11-29 | $34.21 | $122.23 | 2,000 | — | — |
| 2016-11-28 | $35.48 | $126.76 | 15,500 | — | — |
| 2016-11-25 | $34.50 | $123.26 | 0 | — | — |
| 2016-11-23 | $34.50 | $123.26 | 6,100 | — | — |
| 2016-11-22 | $34.20 | $122.19 | 5,100 | — | — |
| 2016-11-21 | $33.25 | $118.80 | 4,100 | — | — |
| 2016-11-18 | $33.60 | $120.05 | 500 | — | — |
| 2016-11-17 | $33.61 | $120.08 | 12,800 | — | — |
| 2016-11-16 | $31.08 | $111.04 | 16,900 | — | — |
| 2016-11-15 | $32.29 | $115.37 | 27,100 | — | — |
| 2016-11-14 | $32.17 | $114.94 | 500 | — | — |
| 2016-11-11 | $31.27 | $111.72 | 1,800 | — | — |
| 2016-11-10 | $32.00 | $114.33 | 15,900 | — | — |
| 2016-11-09 | $29.87 | $106.72 | 6,600 | — | — |
| 2016-11-08 | $30.18 | $107.83 | 3,400 | — | — |
| 2016-11-07 | $30.00 | $107.18 | 17,900 | — | — |
| 2016-11-04 | $30.35 | $108.43 | 26,700 | — | — |
| 2016-11-03 | $29.51 | $105.43 | 15,600 | — | — |
| 2016-11-02 | $29.80 | $106.47 | 1,000 | — | — |
| 2016-11-01 | $30.40 | $108.61 | 9,700 | — | — |
| 2016-10-31 | $30.35 | $108.43 | 6,300 | — | — |
| 2016-10-28 | $29.31 | $104.72 | 26,000 | — | — |
| 2016-10-27 | $30.11 | $107.58 | 0 | — | — |
| 2016-10-26 | $30.11 | $107.58 | 800 | — | — |
| 2016-10-25 | $30.15 | $107.72 | 0 | — | — |
| 2016-10-24 | $30.15 | $107.72 | 1,400 | — | — |
| 2016-10-21 | $30.20 | $107.90 | 500 | — | — |
| 2016-10-20 | $29.63 | $105.86 | 2,000 | — | — |
| 2016-10-19 | $29.60 | $105.75 | 1,000 | — | — |
| 2016-10-18 | $29.28 | $104.61 | 1,600 | — | — |
| 2016-10-17 | $29.20 | $104.33 | 1,500 | — | — |
| 2016-10-14 | $29.16 | $104.18 | 600 | — | — |
| 2016-10-13 | $28.93 | $103.36 | 1,700 | — | — |
| 2016-10-12 | $29.30 | $104.68 | 700 | — | — |
| 2016-10-11 | $28.87 | $103.15 | 0 | — | — |
| 2016-10-10 | $28.87 | $103.15 | 600 | — | — |
| 2016-10-07 | $28.85 | $103.08 | 1,000 | — | — |
| 2016-10-06 | $29.12 | $104.04 | 300 | — | — |
| 2016-10-05 | $28.80 | $102.90 | 0 | — | — |
| 2016-10-04 | $28.80 | $102.90 | 400 | — | — |
| 2016-10-03 | $28.82 | $102.97 | 400 | — | — |
| 2016-09-30 | $28.17 | $100.65 | 0 | — | — |
| 2016-09-29 | $28.17 | $100.65 | 0 | — | — |
| 2016-09-28 | $28.17 | $100.65 | 1,000 | — | — |
| 2016-09-27 | $28.59 | $102.15 | 600 | — | — |
| 2016-09-26 | $28.15 | $100.57 | 200 | — | — |
| 2016-09-23 | $28.69 | $102.50 | 1,000 | — | — |
| 2016-09-22 | $28.86 | $103.11 | 1,600 | — | — |
| 2016-09-21 | $28.49 | $101.79 | 2,600 | — | — |
| 2016-09-20 | $28.80 | $102.90 | 2,600 | — | — |
| 2016-09-19 | $28.00 | $100.04 | 1,100 | — | — |
| 2016-09-16 | $28.00 | $100.04 | 2,500 | — | — |
| 2016-09-15 | $27.96 | $99.90 | 1,100 | — | — |
| 2016-09-14 | $27.39 | $97.86 | 1,100 | — | — |
| 2016-09-13 | $27.40 | $97.89 | 1,000 | — | — |
| 2016-09-12 | $27.20 | $97.18 | 800 | — | — |
| 2016-09-09 | $27.39 | $97.86 | 1,000 | — | — |
| 2016-09-08 | $27.36 | $97.75 | 1,900 | — | — |
| 2016-09-07 | $27.20 | $97.18 | 1,200 | — | — |
| 2016-09-06 | $27.70 | $98.97 | 600 | — | — |
| 2016-09-02 | $28.00 | $100.04 | 1,000 | — | — |
| 2016-09-01 | $27.42 | $97.97 | 0 | — | — |
| 2016-08-31 | $27.42 | $97.97 | 0 | — | — |
| 2016-08-30 | $27.42 | $97.32 | 5,100 | — | — |
| 2016-08-29 | $27.78 | $98.60 | 7,100 | — | — |
| 2016-08-26 | $28.48 | $101.09 | 6,300 | — | — |
| 2016-08-25 | $28.32 | $100.52 | 900 | — | — |
| 2016-08-24 | $28.31 | $100.48 | 800 | — | — |
| 2016-08-23 | $28.97 | $102.82 | 2,600 | — | — |
| 2016-08-22 | $28.80 | $102.22 | 500 | — | — |
| 2016-08-19 | $28.12 | $99.81 | 600 | — | — |
| 2016-08-18 | $28.72 | $101.94 | 4,000 | — | — |
| 2016-08-17 | $29.30 | $104.00 | 1,200 | — | — |
| 2016-08-16 | $28.77 | $102.11 | 0 | — | — |
| 2016-08-15 | $28.77 | $102.11 | 2,600 | — | — |
| 2016-08-12 | $28.47 | $101.05 | 1,300 | — | — |
| 2016-08-11 | $29.21 | $103.68 | 3,300 | — | — |
| 2016-08-10 | $29.43 | $104.46 | 2,300 | — | — |
| 2016-08-09 | $29.10 | $103.29 | 2,700 | — | — |
| 2016-08-08 | $29.10 | $103.29 | 8,200 | — | — |
| 2016-08-05 | $27.37 | $97.15 | 0 | — | — |
| 2016-08-04 | $27.37 | $97.15 | 1,000 | — | — |
| 2016-08-03 | $27.42 | $97.32 | 0 | — | — |
| 2016-08-02 | $27.42 | $97.32 | 0 | — | — |
| 2016-08-01 | $27.42 | $97.32 | 1,300 | — | — |
| 2016-07-29 | $27.83 | $98.78 | 500 | — | — |
| 2016-07-28 | $27.23 | $96.65 | 1,800 | — | — |
| 2016-07-27 | $27.31 | $96.93 | 1,400 | — | — |
| 2016-07-26 | $27.17 | $96.44 | 4,100 | — | — |
| 2016-07-25 | $27.55 | $97.78 | 1,700 | — | — |
| 2016-07-22 | $27.60 | $97.96 | 2,000 | — | — |
| 2016-07-21 | $28.00 | $99.38 | 400 | — | — |
| 2016-07-20 | $27.49 | $97.57 | 500 | — | — |
| 2016-07-19 | $27.62 | $98.03 | 7,100 | — | — |
| 2016-07-18 | $27.70 | $98.32 | 1,300 | — | — |
| 2016-07-15 | $27.59 | $97.93 | 3,100 | — | — |
| 2016-07-14 | $27.40 | $97.25 | 1,900 | — | — |
| 2016-07-13 | $27.97 | $99.27 | 3,100 | — | — |
| 2016-07-12 | $27.83 | $98.78 | 1,300 | — | — |
| 2016-07-11 | $27.42 | $97.32 | 5,800 | — | — |
| 2016-07-08 | $27.20 | $96.54 | 2,600 | — | — |
| 2016-07-07 | $27.59 | $97.93 | 6,000 | — | — |
| 2016-07-06 | $26.99 | $95.80 | 300 | — | — |
| 2016-07-05 | $26.98 | $95.76 | 200 | — | — |
| 2016-07-01 | $27.30 | $96.90 | 500 | — | — |
| 2016-06-30 | $27.00 | $95.83 | 1,600 | — | — |
| 2016-06-29 | $27.28 | $96.83 | 2,100 | — | — |
| 2016-06-28 | $27.85 | $98.85 | 600 | — | — |
| 2016-06-27 | $27.54 | $97.75 | 7,600 | — | — |
| 2016-06-24 | $27.92 | $99.10 | 5,900 | — | — |
| 2016-06-23 | $28.18 | $100.02 | 5,800 | — | — |
| 2016-06-22 | $27.92 | $99.10 | 800 | — | — |
| 2016-06-21 | $27.80 | $98.67 | 1,200 | — | — |
| 2016-06-20 | $28.00 | $99.38 | 1,300 | — | — |
| 2016-06-17 | $27.35 | $97.07 | 3,300 | — | — |
| 2016-06-16 | $28.24 | $100.23 | 400 | — | — |
| 2016-06-15 | $28.30 | $100.45 | 1,600 | — | — |
| 2016-06-14 | $28.26 | $100.30 | 10,500 | — | — |
| 2016-06-13 | $28.30 | $100.45 | 10,900 | — | — |
| 2016-06-10 | $28.25 | $100.27 | 500 | — | — |
| 2016-06-09 | $27.95 | $99.20 | 1,000 | — | — |
| 2016-06-08 | $27.46 | $97.46 | 1,600 | — | — |
| 2016-06-07 | $27.00 | $95.83 | 1,100 | — | — |
| 2016-06-06 | $27.22 | $96.61 | 700 | — | — |
| 2016-06-03 | $27.07 | $96.08 | 1,200 | — | — |
| 2016-06-02 | $27.15 | $96.36 | 900 | — | — |
| 2016-06-01 | $27.00 | $95.83 | 400 | — | — |
| 2016-05-31 | $26.91 | $94.87 | 2,400 | — | — |
| 2016-05-27 | $26.40 | $93.08 | 3,600 | — | — |
| 2016-05-26 | $26.31 | $92.76 | 4,000 | — | — |
| 2016-05-25 | $26.27 | $92.62 | 4,300 | — | — |
| 2016-05-24 | $25.80 | $90.96 | 0 | — | — |
| 2016-05-23 | $25.80 | $90.96 | 600 | — | — |
| 2016-05-20 | $25.68 | $90.54 | 0 | — | — |
| 2016-05-19 | $25.68 | $90.54 | 600 | — | — |
| 2016-05-18 | $26.35 | $92.90 | 0 | — | — |
| 2016-05-17 | $26.35 | $92.90 | 200 | — | — |
| 2016-05-16 | $26.40 | $93.08 | 600 | — | — |
| 2016-05-13 | $25.43 | $89.66 | 500 | — | — |
| 2016-05-12 | $25.80 | $90.96 | 1,700 | — | — |
| 2016-05-11 | $25.63 | $90.36 | 400 | — | — |
| 2016-05-10 | $24.88 | $87.72 | 1,200 | — | — |
| 2016-05-09 | $25.30 | $89.20 | 900 | — | — |
| 2016-05-06 | $25.40 | $89.55 | 1,300 | — | — |
| 2016-05-05 | $24.70 | $87.08 | 1,000 | — | — |
| 2016-05-04 | $24.45 | $86.20 | 2,200 | — | — |
| 2016-05-03 | $24.87 | $87.68 | 0 | — | — |
| 2016-05-02 | $24.87 | $87.68 | 3,400 | — | — |
| 2016-04-29 | $24.70 | $87.08 | 300 | — | — |
| 2016-04-28 | $24.14 | $85.11 | 3,500 | — | — |
| 2016-04-27 | $24.00 | $84.61 | 5,000 | — | — |
| 2016-04-26 | $24.01 | $84.65 | 400 | — | — |
| 2016-04-25 | $23.90 | $84.26 | 9,700 | — | — |
| 2016-04-22 | $24.25 | $85.50 | 5,300 | — | — |
| 2016-04-21 | $24.38 | $85.95 | 5,000 | — | — |
| 2016-04-20 | $24.18 | $85.25 | 3,200 | — | — |
| 2016-04-19 | $24.19 | $85.28 | 3,700 | — | — |
| 2016-04-18 | $24.00 | $84.61 | 0 | — | — |
| 2016-04-15 | $24.00 | $84.61 | 1,900 | — | — |
| 2016-04-14 | $24.00 | $84.61 | 1,800 | — | — |
| 2016-04-13 | $24.00 | $84.61 | 800 | — | — |
| 2016-04-12 | $24.21 | $85.35 | 500 | — | — |
| 2016-04-11 | $23.83 | $84.01 | 2,000 | — | — |
| 2016-04-08 | $24.27 | $85.57 | 1,200 | — | — |
| 2016-04-07 | $24.15 | $85.14 | 0 | — | — |
| 2016-04-06 | $24.15 | $85.14 | 0 | — | — |
| 2016-04-05 | $24.15 | $85.14 | 1,000 | — | — |
| 2016-04-04 | $24.25 | $85.50 | 1,700 | — | — |
| 2016-04-01 | $24.45 | $86.20 | 0 | — | — |
| 2016-03-31 | $24.45 | $86.20 | 0 | — | — |
| 2016-03-30 | $24.45 | $86.20 | 0 | — | — |
| 2016-03-29 | $24.45 | $86.20 | 0 | — | — |
| 2016-03-28 | $24.45 | $86.20 | 100 | — | — |
| 2016-03-24 | $24.14 | $85.11 | 1,000 | — | — |
| 2016-03-23 | $24.44 | $86.17 | 500 | — | — |
| 2016-03-22 | $24.22 | $85.39 | 0 | — | — |
| 2016-03-21 | $24.22 | $85.39 | 300 | — | — |
| 2016-03-18 | $24.13 | $85.07 | 1,200 | — | — |
| 2016-03-17 | $24.35 | $85.85 | 0 | — | — |
| 2016-03-16 | $24.35 | $85.85 | 0 | — | — |
| 2016-03-15 | $24.35 | $85.85 | 200 | — | — |
| 2016-03-14 | $24.50 | $86.38 | 200 | — | — |
| 2016-03-11 | $23.67 | $83.45 | 1,500 | — | — |
| 2016-03-10 | $23.78 | $83.84 | 900 | — | — |
| 2016-03-09 | $24.58 | $86.66 | 100 | — | — |
| 2016-03-08 | $24.48 | $86.31 | 0 | — | — |
| 2016-03-07 | $24.48 | $86.31 | 10,000 | — | — |
| 2016-03-04 | $24.68 | $87.01 | 1,200 | — | — |
| 2016-03-03 | $23.66 | $83.42 | 0 | — | — |
| 2016-03-02 | $23.66 | $83.42 | 1,000 | — | — |
| 2016-03-01 | $24.75 | $85.74 | 1,300 | — | — |
| 2016-02-29 | $24.64 | $85.36 | 1,000 | — | — |
| 2016-02-26 | $24.54 | $85.02 | 1,200 | — | — |
| 2016-02-25 | $24.49 | $84.84 | 400 | — | — |
| 2016-02-24 | $24.70 | $85.57 | 1,100 | — | — |
| 2016-02-23 | $24.55 | $85.05 | 0 | — | — |
| 2016-02-22 | $24.55 | $85.05 | 2,800 | — | — |
| 2016-02-19 | $24.71 | $85.60 | 0 | — | — |
| 2016-02-18 | $24.71 | $85.60 | 500 | — | — |
| 2016-02-17 | $24.31 | $84.22 | 0 | — | — |
| 2016-02-16 | $24.31 | $84.22 | 1,600 | — | — |
| 2016-02-12 | $24.49 | $84.84 | 19,600 | — | — |
| 2016-02-11 | $24.40 | $84.53 | 2,100 | — | — |
| 2016-02-10 | $24.23 | $83.94 | 0 | — | — |
| 2016-02-09 | $24.23 | $83.94 | 0 | — | — |
| 2016-02-08 | $24.23 | $83.94 | 0 | — | — |
| 2016-02-05 | $24.23 | $83.94 | 0 | — | — |
| 2016-02-04 | $24.23 | $83.94 | 200 | — | — |
| 2016-02-03 | $24.60 | $85.22 | 300 | — | — |
| 2016-02-02 | $24.75 | $85.74 | 300 | — | — |
| 2016-02-01 | $23.69 | $82.07 | 0 | — | — |
| 2016-01-29 | $23.69 | $82.07 | 500 | — | — |
| 2016-01-28 | $23.70 | $82.10 | 0 | — | — |
| 2016-01-27 | $23.70 | $82.10 | 300 | — | — |
| 2016-01-26 | $23.98 | $83.07 | 600 | — | — |
| 2016-01-25 | $23.50 | $81.41 | 200 | — | — |
| 2016-01-22 | $23.38 | $81.00 | 0 | — | — |
| 2016-01-21 | $23.38 | $81.00 | 300 | — | — |
| 2016-01-20 | $23.10 | $80.03 | 9,400 | — | — |
| 2016-01-19 | $23.78 | $82.38 | 0 | — | — |
| 2016-01-15 | $23.78 | $82.38 | 200 | — | — |
| 2016-01-14 | $23.75 | $82.28 | 1,000 | — | — |
| 2016-01-13 | $24.42 | $84.60 | 1,700 | — | — |
| 2016-01-12 | $24.45 | $84.70 | 300 | — | — |
| 2016-01-11 | $24.92 | $86.33 | 700 | — | — |
| 2016-01-08 | $24.00 | $83.14 | 100 | — | — |
| 2016-01-07 | $23.15 | $80.20 | 400 | — | — |
| 2016-01-06 | $23.11 | $80.06 | 300 | — | — |
| 2016-01-05 | $23.63 | $81.86 | 2,200 | — | — |
| 2016-01-04 | $24.27 | $84.08 | 700 | — | — |