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 | $33.07 | $193.52 | 410,500 | — | — |
| 2016-12-29 | $33.36 | $195.21 | 564,700 | — | — |
| 2016-12-28 | $32.97 | $192.93 | 563,100 | — | — |
| 2016-12-27 | $33.50 | $196.03 | 295,100 | — | — |
| 2016-12-23 | $33.62 | $196.73 | 154,300 | — | — |
| 2016-12-22 | $33.64 | $196.85 | 315,200 | — | — |
| 2016-12-21 | $33.65 | $196.91 | 456,000 | — | — |
| 2016-12-20 | $33.59 | $196.56 | 578,300 | — | — |
| 2016-12-19 | $33.78 | $197.67 | 663,400 | — | — |
| 2016-12-16 | $33.37 | $195.27 | 1,385,500 | — | — |
| 2016-12-15 | $32.98 | $192.99 | 478,200 | — | — |
| 2016-12-14 | $32.45 | $189.89 | 593,000 | — | — |
| 2016-12-13 | $33.05 | $193.40 | 618,400 | — | — |
| 2016-12-12 | $32.93 | $192.70 | 773,100 | — | — |
| 2016-12-09 | $32.42 | $189.71 | 661,600 | — | — |
| 2016-12-08 | $32.36 | $189.36 | 1,092,100 | — | — |
| 2016-12-07 | $31.31 | $183.22 | 1,137,500 | — | — |
| 2016-12-06 | $30.93 | $180.99 | 822,500 | — | — |
| 2016-12-05 | $31.44 | $183.98 | 356,000 | — | — |
| 2016-12-02 | $31.39 | $183.69 | 453,900 | — | — |
| 2016-12-01 | $30.72 | $179.76 | 476,600 | — | — |
| 2016-11-30 | $30.80 | $180.23 | 743,600 | — | — |
| 2016-11-29 | $31.70 | $185.50 | 664,300 | — | — |
| 2016-11-28 | $31.37 | $183.57 | 630,600 | — | — |
| 2016-11-25 | $30.71 | $179.71 | 223,500 | — | — |
| 2016-11-23 | $30.56 | $178.83 | 886,700 | — | — |
| 2016-11-22 | $30.65 | $179.36 | 529,100 | — | — |
| 2016-11-21 | $30.35 | $177.60 | 637,600 | — | — |
| 2016-11-18 | $29.70 | $173.80 | 547,500 | — | — |
| 2016-11-17 | $29.89 | $173.09 | 385,000 | — | — |
| 2016-11-16 | $29.98 | $173.61 | 826,900 | — | — |
| 2016-11-15 | $29.74 | $172.23 | 618,600 | — | — |
| 2016-11-14 | $29.37 | $170.08 | 450,600 | — | — |
| 2016-11-11 | $29.41 | $170.31 | 590,900 | — | — |
| 2016-11-10 | $28.95 | $167.65 | 791,400 | — | — |
| 2016-11-09 | $29.34 | $169.91 | 495,000 | — | — |
| 2016-11-08 | $30.01 | $173.79 | 560,300 | — | — |
| 2016-11-07 | $29.82 | $172.69 | 578,500 | — | — |
| 2016-11-04 | $28.78 | $166.67 | 524,100 | — | — |
| 2016-11-03 | $28.63 | $165.80 | 460,600 | — | — |
| 2016-11-02 | $28.57 | $165.45 | 482,300 | — | — |
| 2016-11-01 | $28.99 | $167.88 | 496,100 | — | — |
| 2016-10-31 | $29.50 | $170.84 | 593,100 | — | — |
| 2016-10-28 | $29.08 | $168.40 | 327,700 | — | — |
| 2016-10-27 | $29.03 | $168.11 | 394,000 | — | — |
| 2016-10-26 | $28.96 | $167.71 | 342,000 | — | — |
| 2016-10-25 | $28.89 | $167.30 | 269,000 | — | — |
| 2016-10-24 | $28.80 | $166.78 | 237,300 | — | — |
| 2016-10-21 | $28.69 | $166.14 | 595,200 | — | — |
| 2016-10-20 | $29.00 | $167.94 | 372,800 | — | — |
| 2016-10-19 | $29.09 | $168.46 | 451,500 | — | — |
| 2016-10-18 | $28.95 | $167.65 | 407,500 | — | — |
| 2016-10-17 | $28.90 | $167.36 | 313,200 | — | — |
| 2016-10-14 | $28.83 | $166.96 | 366,600 | — | — |
| 2016-10-13 | $28.90 | $167.36 | 498,500 | — | — |
| 2016-10-12 | $28.74 | $166.43 | 931,400 | — | — |
| 2016-10-11 | $28.40 | $164.47 | 487,400 | — | — |
| 2016-10-10 | $28.78 | $166.67 | 454,300 | — | — |
| 2016-10-07 | $28.45 | $164.75 | 668,900 | — | — |
| 2016-10-06 | $28.66 | $165.97 | 1,563,600 | — | — |
| 2016-10-05 | $28.76 | $166.55 | 1,344,000 | — | — |
| 2016-10-04 | $28.94 | $167.59 | 934,500 | — | — |
| 2016-10-03 | $29.47 | $170.66 | 822,900 | — | — |
| 2016-09-30 | $29.85 | $172.86 | 719,100 | — | — |
| 2016-09-29 | $30.44 | $176.28 | 599,400 | — | — |
| 2016-09-28 | $30.65 | $177.49 | 423,400 | — | — |
| 2016-09-27 | $30.69 | $177.73 | 497,700 | — | — |
| 2016-09-26 | $31.26 | $181.03 | 461,400 | — | — |
| 2016-09-23 | $31.19 | $180.62 | 527,100 | — | — |
| 2016-09-22 | $31.34 | $181.49 | 589,200 | — | — |
| 2016-09-21 | $30.87 | $178.77 | 361,200 | — | — |
| 2016-09-20 | $30.25 | $175.18 | 460,200 | — | — |
| 2016-09-19 | $30.51 | $176.68 | 513,500 | — | — |
| 2016-09-16 | $30.02 | $173.85 | 597,600 | — | — |
| 2016-09-15 | $29.71 | $172.05 | 349,200 | — | — |
| 2016-09-14 | $29.72 | $172.11 | 423,900 | — | — |
| 2016-09-13 | $29.43 | $170.43 | 613,700 | — | — |
| 2016-09-12 | $29.56 | $171.18 | 503,500 | — | — |
| 2016-09-09 | $29.25 | $169.39 | 571,800 | — | — |
| 2016-09-08 | $30.35 | $175.76 | 437,200 | — | — |
| 2016-09-07 | $30.30 | $175.47 | 541,400 | — | — |
| 2016-09-06 | $30.00 | $173.73 | 494,300 | — | — |
| 2016-09-02 | $29.90 | $173.15 | 499,300 | — | — |
| 2016-09-01 | $29.49 | $170.78 | 611,700 | — | — |
| 2016-08-31 | $30.01 | $173.79 | 1,491,200 | — | — |
| 2016-08-30 | $29.83 | $172.75 | 422,900 | — | — |
| 2016-08-29 | $30.00 | $173.73 | 537,600 | — | — |
| 2016-08-26 | $29.64 | $171.65 | 489,400 | — | — |
| 2016-08-25 | $30.16 | $174.66 | 557,700 | — | — |
| 2016-08-24 | $30.23 | $175.06 | 380,800 | — | — |
| 2016-08-23 | $30.07 | $174.14 | 338,400 | — | — |
| 2016-08-22 | $30.08 | $174.19 | 414,600 | — | — |
| 2016-08-19 | $30.74 | $176.22 | 839,700 | — | — |
| 2016-08-18 | $30.83 | $176.74 | 628,600 | — | — |
| 2016-08-17 | $30.31 | $173.76 | 578,700 | — | — |
| 2016-08-16 | $30.11 | $172.61 | 524,600 | — | — |
| 2016-08-15 | $30.47 | $174.67 | 772,600 | — | — |
| 2016-08-12 | $30.94 | $177.37 | 295,700 | — | — |
| 2016-08-11 | $31.00 | $177.71 | 672,700 | — | — |
| 2016-08-10 | $30.63 | $175.59 | 401,600 | — | — |
| 2016-08-09 | $30.57 | $175.25 | 388,600 | — | — |
| 2016-08-08 | $30.69 | $175.93 | 713,000 | — | — |
| 2016-08-05 | $30.80 | $176.56 | 694,300 | — | — |
| 2016-08-04 | $30.59 | $175.36 | 496,200 | — | — |
| 2016-08-03 | $30.65 | $175.71 | 765,000 | — | — |
| 2016-08-02 | $30.51 | $174.90 | 563,900 | — | — |
| 2016-08-01 | $30.77 | $176.39 | 500,700 | — | — |
| 2016-07-29 | $31.05 | $178.00 | 514,600 | — | — |
| 2016-07-28 | $30.80 | $176.56 | 394,600 | — | — |
| 2016-07-27 | $30.78 | $176.45 | 764,600 | — | — |
| 2016-07-26 | $31.18 | $178.74 | 1,308,100 | — | — |
| 2016-07-25 | $31.20 | $178.86 | 863,600 | — | — |
| 2016-07-22 | $31.38 | $179.89 | 993,000 | — | — |
| 2016-07-21 | $30.73 | $176.16 | 933,400 | — | — |
| 2016-07-20 | $30.33 | $173.87 | 1,397,400 | — | — |
| 2016-07-19 | $30.53 | $175.02 | 2,978,600 | — | — |
| 2016-07-18 | $30.10 | $172.55 | 2,934,900 | — | — |
| 2016-07-15 | $32.48 | $186.20 | 351,300 | — | — |
| 2016-07-14 | $32.20 | $184.59 | 616,800 | — | — |
| 2016-07-13 | $32.15 | $184.30 | 619,800 | — | — |
| 2016-07-12 | $32.10 | $184.02 | 484,000 | — | — |
| 2016-07-11 | $32.42 | $185.85 | 532,000 | — | — |
| 2016-07-08 | $32.34 | $185.39 | 419,500 | — | — |
| 2016-07-07 | $32.01 | $183.50 | 573,700 | — | — |
| 2016-07-06 | $33.08 | $189.64 | 1,705,300 | — | — |
| 2016-07-05 | $33.11 | $189.81 | 1,317,400 | — | — |
| 2016-07-01 | $32.21 | $184.65 | 1,001,000 | — | — |
| 2016-06-30 | $32.79 | $187.97 | 2,996,700 | — | — |
| 2016-06-29 | $34.48 | $197.66 | 454,900 | — | — |
| 2016-06-28 | $34.40 | $197.20 | 819,600 | — | — |
| 2016-06-27 | $34.10 | $195.48 | 424,900 | — | — |
| 2016-06-24 | $34.15 | $195.77 | 449,800 | — | — |
| 2016-06-23 | $34.22 | $196.17 | 336,500 | — | — |
| 2016-06-22 | $33.76 | $193.53 | 289,300 | — | — |
| 2016-06-21 | $33.74 | $193.42 | 181,900 | — | — |
| 2016-06-20 | $33.89 | $194.28 | 236,300 | — | — |
| 2016-06-17 | $33.95 | $194.62 | 763,400 | — | — |
| 2016-06-16 | $33.78 | $193.65 | 304,600 | — | — |
| 2016-06-15 | $33.71 | $193.25 | 353,800 | — | — |
| 2016-06-14 | $33.77 | $193.59 | 169,400 | — | — |
| 2016-06-13 | $33.46 | $191.81 | 219,600 | — | — |
| 2016-06-10 | $33.42 | $191.58 | 196,400 | — | — |
| 2016-06-09 | $33.48 | $191.93 | 145,400 | — | — |
| 2016-06-08 | $33.19 | $190.27 | 216,800 | — | — |
| 2016-06-07 | $33.03 | $189.35 | 154,300 | — | — |
| 2016-06-06 | $33.15 | $190.04 | 197,000 | — | — |
| 2016-06-03 | $33.31 | $190.95 | 282,300 | — | — |
| 2016-06-02 | $32.94 | $188.83 | 258,200 | — | — |
| 2016-06-01 | $32.64 | $187.11 | 365,700 | — | — |
| 2016-05-31 | $32.83 | $188.20 | 363,500 | — | — |
| 2016-05-27 | $32.59 | $186.83 | 634,200 | — | — |
| 2016-05-26 | $32.53 | $186.48 | 298,300 | — | — |
| 2016-05-25 | $32.67 | $185.51 | 426,800 | — | — |
| 2016-05-24 | $32.85 | $186.53 | 344,600 | — | — |
| 2016-05-23 | $32.41 | $184.03 | 400,900 | — | — |
| 2016-05-20 | $32.30 | $183.41 | 617,500 | — | — |
| 2016-05-19 | $32.20 | $182.84 | 216,100 | — | — |
| 2016-05-18 | $32.29 | $183.35 | 311,800 | — | — |
| 2016-05-17 | $32.86 | $186.59 | 319,800 | — | — |
| 2016-05-16 | $33.36 | $189.43 | 359,000 | — | — |
| 2016-05-13 | $33.80 | $191.92 | 284,500 | — | — |
| 2016-05-12 | $33.98 | $192.95 | 298,900 | — | — |
| 2016-05-11 | $33.77 | $191.75 | 310,900 | — | — |
| 2016-05-10 | $33.73 | $191.53 | 272,100 | — | — |
| 2016-05-09 | $33.67 | $191.19 | 380,300 | — | — |
| 2016-05-06 | $32.91 | $186.87 | 401,500 | — | — |
| 2016-05-05 | $33.01 | $187.44 | 386,100 | — | — |
| 2016-05-04 | $33.16 | $188.29 | 308,600 | — | — |
| 2016-05-03 | $32.74 | $185.91 | 155,100 | — | — |
| 2016-05-02 | $32.82 | $186.36 | 261,300 | — | — |
| 2016-04-29 | $32.69 | $185.62 | 196,500 | — | — |
| 2016-04-28 | $32.42 | $184.09 | 188,700 | — | — |
| 2016-04-27 | $32.56 | $184.88 | 278,700 | — | — |
| 2016-04-26 | $32.24 | $183.07 | 153,600 | — | — |
| 2016-04-25 | $31.92 | $181.25 | 248,400 | — | — |
| 2016-04-22 | $31.99 | $181.65 | 235,900 | — | — |
| 2016-04-21 | $31.71 | $180.06 | 178,400 | — | — |
| 2016-04-20 | $32.10 | $182.27 | 166,800 | — | — |
| 2016-04-19 | $32.69 | $185.62 | 179,300 | — | — |
| 2016-04-18 | $32.77 | $186.08 | 165,400 | — | — |
| 2016-04-15 | $32.70 | $185.68 | 341,900 | — | — |
| 2016-04-14 | $32.14 | $182.50 | 92,600 | — | — |
| 2016-04-13 | $32.19 | $182.78 | 194,200 | — | — |
| 2016-04-12 | $32.07 | $182.10 | 194,500 | — | — |
| 2016-04-11 | $31.78 | $180.45 | 139,000 | — | — |
| 2016-04-08 | $32.02 | $181.82 | 256,700 | — | — |
| 2016-04-07 | $31.73 | $180.17 | 287,200 | — | — |
| 2016-04-06 | $31.66 | $179.77 | 332,500 | — | — |
| 2016-04-05 | $32.13 | $182.44 | 1,051,000 | — | — |
| 2016-04-04 | $32.90 | $186.81 | 523,800 | — | — |
| 2016-04-01 | $32.84 | $186.47 | 500,600 | — | — |
| 2016-03-31 | $32.40 | $183.97 | 234,800 | — | — |
| 2016-03-30 | $32.30 | $183.41 | 165,100 | — | — |
| 2016-03-29 | $32.64 | $185.34 | 402,400 | — | — |
| 2016-03-28 | $32.06 | $182.04 | 231,100 | — | — |
| 2016-03-24 | $32.36 | $183.75 | 284,000 | — | — |
| 2016-03-23 | $31.89 | $181.08 | 290,300 | — | — |
| 2016-03-22 | $32.30 | $183.41 | 363,700 | — | — |
| 2016-03-21 | $32.38 | $183.86 | 410,900 | — | — |
| 2016-03-18 | $32.42 | $184.09 | 973,100 | — | — |
| 2016-03-17 | $31.81 | $180.62 | 271,600 | — | — |
| 2016-03-16 | $31.56 | $179.21 | 339,200 | — | — |
| 2016-03-15 | $31.21 | $177.22 | 256,700 | — | — |
| 2016-03-14 | $30.92 | $175.57 | 149,700 | — | — |
| 2016-03-11 | $31.22 | $177.27 | 196,800 | — | — |
| 2016-03-10 | $31.14 | $176.82 | 156,600 | — | — |
| 2016-03-09 | $31.18 | $177.05 | 253,200 | — | — |
| 2016-03-08 | $30.73 | $174.49 | 169,100 | — | — |
| 2016-03-07 | $30.69 | $174.26 | 240,700 | — | — |
| 2016-03-04 | $30.64 | $173.98 | 289,100 | — | — |
| 2016-03-03 | $30.11 | $170.97 | 247,600 | — | — |
| 2016-03-02 | $29.67 | $168.47 | 262,900 | — | — |
| 2016-03-01 | $29.52 | $167.62 | 204,400 | — | — |
| 2016-02-29 | $29.36 | $166.71 | 422,100 | — | — |
| 2016-02-26 | $29.15 | $165.52 | 209,400 | — | — |
| 2016-02-25 | $29.92 | $169.89 | 181,400 | — | — |
| 2016-02-24 | $30.10 | $170.91 | 230,000 | — | — |
| 2016-02-23 | $30.00 | $170.35 | 127,600 | — | — |
| 2016-02-22 | $30.07 | $170.74 | 194,900 | — | — |
| 2016-02-19 | $29.91 | $169.84 | 193,000 | — | — |
| 2016-02-18 | $29.56 | $167.85 | 242,800 | — | — |
| 2016-02-17 | $29.30 | $164.61 | 235,200 | — | — |
| 2016-02-16 | $29.58 | $166.18 | 251,900 | — | — |
| 2016-02-12 | $29.60 | $166.30 | 337,200 | — | — |
| 2016-02-11 | $28.85 | $162.08 | 222,400 | — | — |
| 2016-02-10 | $29.52 | $165.85 | 146,400 | — | — |
| 2016-02-09 | $29.68 | $166.75 | 399,900 | — | — |
| 2016-02-08 | $29.77 | $167.25 | 206,000 | — | — |
| 2016-02-05 | $29.90 | $167.98 | 154,000 | — | — |
| 2016-02-04 | $30.10 | $169.11 | 373,000 | — | — |
| 2016-02-03 | $30.60 | $171.92 | 454,300 | — | — |
| 2016-02-02 | $30.15 | $169.39 | 269,400 | — | — |
| 2016-02-01 | $30.09 | $169.05 | 313,600 | — | — |
| 2016-01-29 | $29.92 | $168.10 | 591,900 | — | — |
| 2016-01-28 | $28.55 | $160.40 | 302,400 | — | — |
| 2016-01-27 | $28.02 | $157.42 | 150,900 | — | — |
| 2016-01-26 | $27.94 | $156.97 | 246,100 | — | — |
| 2016-01-25 | $27.95 | $157.03 | 191,700 | — | — |
| 2016-01-22 | $28.49 | $160.06 | 206,400 | — | — |
| 2016-01-21 | $27.90 | $156.75 | 247,600 | — | — |
| 2016-01-20 | $28.13 | $158.04 | 856,000 | — | — |
| 2016-01-19 | $28.51 | $160.17 | 620,900 | — | — |
| 2016-01-15 | $28.00 | $157.31 | 424,100 | — | — |
| 2016-01-14 | $28.41 | $159.61 | 441,500 | — | — |
| 2016-01-13 | $27.74 | $155.85 | 410,900 | — | — |
| 2016-01-12 | $28.45 | $159.84 | 398,800 | — | — |
| 2016-01-11 | $28.90 | $162.36 | 673,900 | — | — |
| 2016-01-08 | $28.78 | $161.69 | 238,100 | — | — |
| 2016-01-07 | $28.61 | $160.74 | 361,700 | — | — |
| 2016-01-06 | $28.95 | $162.65 | 405,500 | — | — |
| 2016-01-05 | $28.78 | $161.69 | 178,800 | — | — |
| 2016-01-04 | $28.85 | $162.08 | 320,100 | — | — |