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 | $37.89 | $196.26 | 771,700 | — | — |
| 2016-12-29 | $38.19 | $197.81 | 627,300 | — | — |
| 2016-12-28 | $37.54 | $194.44 | 863,200 | — | — |
| 2016-12-27 | $38.00 | $196.83 | 412,100 | — | — |
| 2016-12-23 | $37.86 | $196.10 | 293,200 | — | — |
| 2016-12-22 | $37.81 | $195.84 | 668,300 | — | — |
| 2016-12-21 | $37.69 | $195.22 | 583,700 | — | — |
| 2016-12-20 | $37.80 | $195.79 | 769,500 | — | — |
| 2016-12-19 | $37.77 | $195.64 | 551,300 | — | — |
| 2016-12-16 | $37.61 | $194.81 | 1,867,300 | — | — |
| 2016-12-15 | $37.01 | $191.70 | 649,100 | — | — |
| 2016-12-14 | $36.62 | $189.68 | 1,235,500 | — | — |
| 2016-12-13 | $37.51 | $194.29 | 946,700 | — | — |
| 2016-12-12 | $37.21 | $192.73 | 721,100 | — | — |
| 2016-12-09 | $36.83 | $190.77 | 989,300 | — | — |
| 2016-12-08 | $36.44 | $188.75 | 837,400 | — | — |
| 2016-12-07 | $36.47 | $188.90 | 969,300 | — | — |
| 2016-12-06 | $36.08 | $186.88 | 945,900 | — | — |
| 2016-12-05 | $36.07 | $186.83 | 1,216,800 | — | — |
| 2016-12-02 | $35.99 | $186.42 | 1,033,500 | — | — |
| 2016-12-01 | $35.51 | $183.93 | 936,300 | — | — |
| 2016-11-30 | $35.92 | $186.05 | 1,808,300 | — | — |
| 2016-11-29 | $37.25 | $192.94 | 1,074,700 | — | — |
| 2016-11-28 | $37.09 | $192.11 | 1,043,200 | — | — |
| 2016-11-25 | $36.35 | $188.28 | 474,700 | — | — |
| 2016-11-23 | $35.75 | $185.17 | 871,800 | — | — |
| 2016-11-22 | $36.13 | $187.14 | 1,113,300 | — | — |
| 2016-11-21 | $35.83 | $185.59 | 1,496,800 | — | — |
| 2016-11-18 | $35.64 | $184.60 | 919,300 | — | — |
| 2016-11-17 | $35.81 | $185.48 | 1,039,300 | — | — |
| 2016-11-16 | $35.78 | $185.33 | 730,800 | — | — |
| 2016-11-15 | $36.02 | $186.57 | 1,360,500 | — | — |
| 2016-11-14 | $35.51 | $183.93 | 1,834,700 | — | — |
| 2016-11-11 | $35.36 | $183.15 | 1,906,400 | — | — |
| 2016-11-10 | $35.49 | $183.83 | 2,845,900 | — | — |
| 2016-11-09 | $36.81 | $190.66 | 2,456,800 | — | — |
| 2016-11-08 | $38.50 | $199.42 | 2,438,700 | — | — |
| 2016-11-07 | $37.93 | $196.46 | 2,156,100 | — | — |
| 2016-11-04 | $36.83 | $190.77 | 2,449,100 | — | — |
| 2016-11-03 | $37.09 | $192.11 | 1,053,400 | — | — |
| 2016-11-02 | $36.98 | $191.54 | 1,348,500 | — | — |
| 2016-11-01 | $37.42 | $193.82 | 1,590,500 | — | — |
| 2016-10-31 | $38.05 | $197.09 | 1,980,000 | — | — |
| 2016-10-28 | $37.23 | $192.84 | 1,350,200 | — | — |
| 2016-10-27 | $37.02 | $191.75 | 1,365,000 | — | — |
| 2016-10-26 | $37.48 | $192.61 | 1,256,600 | — | — |
| 2016-10-25 | $37.39 | $192.15 | 1,056,000 | — | — |
| 2016-10-24 | $37.32 | $191.79 | 1,315,500 | — | — |
| 2016-10-21 | $37.07 | $190.50 | 1,159,200 | — | — |
| 2016-10-20 | $37.32 | $191.79 | 1,039,200 | — | — |
| 2016-10-19 | $37.29 | $191.63 | 1,227,400 | — | — |
| 2016-10-18 | $37.38 | $192.10 | 1,415,800 | — | — |
| 2016-10-17 | $37.21 | $191.22 | 877,800 | — | — |
| 2016-10-14 | $36.97 | $189.99 | 1,314,800 | — | — |
| 2016-10-13 | $37.23 | $191.33 | 1,633,100 | — | — |
| 2016-10-12 | $36.92 | $189.73 | 1,039,200 | — | — |
| 2016-10-11 | $36.37 | $186.91 | 1,196,100 | — | — |
| 2016-10-10 | $36.88 | $189.53 | 1,127,800 | — | — |
| 2016-10-07 | $36.54 | $187.78 | 1,346,600 | — | — |
| 2016-10-06 | $36.69 | $188.55 | 1,271,400 | — | — |
| 2016-10-05 | $36.78 | $189.01 | 2,057,300 | — | — |
| 2016-10-04 | $36.93 | $189.78 | 2,127,400 | — | — |
| 2016-10-03 | $37.80 | $194.26 | 1,794,000 | — | — |
| 2016-09-30 | $38.31 | $196.88 | 2,031,900 | — | — |
| 2016-09-29 | $38.86 | $199.70 | 1,055,800 | — | — |
| 2016-09-28 | $39.39 | $202.43 | 1,131,600 | — | — |
| 2016-09-27 | $39.68 | $203.92 | 1,521,300 | — | — |
| 2016-09-26 | $40.26 | $206.90 | 1,468,400 | — | — |
| 2016-09-23 | $40.11 | $206.13 | 1,893,900 | — | — |
| 2016-09-22 | $39.98 | $205.46 | 1,152,000 | — | — |
| 2016-09-21 | $39.70 | $204.02 | 1,038,000 | — | — |
| 2016-09-20 | $38.85 | $199.65 | 878,300 | — | — |
| 2016-09-19 | $38.77 | $199.24 | 1,585,200 | — | — |
| 2016-09-16 | $38.43 | $197.49 | 2,194,800 | — | — |
| 2016-09-15 | $37.96 | $195.08 | 1,126,000 | — | — |
| 2016-09-14 | $37.56 | $193.02 | 650,300 | — | — |
| 2016-09-13 | $37.37 | $192.05 | 935,100 | — | — |
| 2016-09-12 | $37.72 | $193.84 | 1,496,400 | — | — |
| 2016-09-09 | $37.15 | $190.91 | 1,069,800 | — | — |
| 2016-09-08 | $38.86 | $199.70 | 746,700 | — | — |
| 2016-09-07 | $38.98 | $200.32 | 943,300 | — | — |
| 2016-09-06 | $38.81 | $199.45 | 919,200 | — | — |
| 2016-09-02 | $38.21 | $196.36 | 1,052,000 | — | — |
| 2016-09-01 | $37.67 | $193.59 | 739,600 | — | — |
| 2016-08-31 | $37.95 | $195.03 | 955,800 | — | — |
| 2016-08-30 | $37.84 | $194.46 | 1,328,800 | — | — |
| 2016-08-29 | $38.25 | $196.57 | 847,100 | — | — |
| 2016-08-26 | $37.92 | $194.87 | 1,018,600 | — | — |
| 2016-08-25 | $38.87 | $199.75 | 931,200 | — | — |
| 2016-08-24 | $38.82 | $199.50 | 1,890,400 | — | — |
| 2016-08-23 | $38.58 | $198.26 | 1,362,200 | — | — |
| 2016-08-22 | $39.08 | $200.83 | 1,035,500 | — | — |
| 2016-08-19 | $38.84 | $199.60 | 5,803,900 | — | — |
| 2016-08-18 | $39.51 | $203.04 | 1,388,400 | — | — |
| 2016-08-17 | $38.92 | $200.01 | 1,931,200 | — | — |
| 2016-08-16 | $38.20 | $196.31 | 1,712,100 | — | — |
| 2016-08-15 | $38.94 | $200.11 | 1,323,400 | — | — |
| 2016-08-12 | $39.54 | $203.20 | 956,800 | — | — |
| 2016-08-11 | $39.40 | $202.48 | 1,063,100 | — | — |
| 2016-08-10 | $39.26 | $201.76 | 1,217,700 | — | — |
| 2016-08-09 | $39.24 | $201.66 | 1,038,200 | — | — |
| 2016-08-08 | $39.28 | $201.86 | 1,237,700 | — | — |
| 2016-08-05 | $39.39 | $202.43 | 1,249,400 | — | — |
| 2016-08-04 | $40.13 | $206.23 | 1,924,600 | — | — |
| 2016-08-03 | $40.12 | $206.18 | 1,523,400 | — | — |
| 2016-08-02 | $40.42 | $207.72 | 2,016,100 | — | — |
| 2016-08-01 | $40.27 | $206.95 | 1,591,000 | — | — |
| 2016-07-29 | $40.25 | $206.85 | 1,955,500 | — | — |
| 2016-07-28 | $39.96 | $205.36 | 1,962,900 | — | — |
| 2016-07-27 | $39.45 | $202.73 | 1,229,800 | — | — |
| 2016-07-26 | $40.09 | $204.51 | 846,300 | — | — |
| 2016-07-25 | $40.40 | $206.09 | 903,800 | — | — |
| 2016-07-22 | $40.35 | $205.84 | 859,900 | — | — |
| 2016-07-21 | $39.73 | $202.68 | 833,000 | — | — |
| 2016-07-20 | $39.55 | $201.76 | 888,600 | — | — |
| 2016-07-19 | $39.61 | $202.06 | 605,000 | — | — |
| 2016-07-18 | $39.57 | $201.86 | 820,600 | — | — |
| 2016-07-15 | $39.41 | $201.04 | 957,100 | — | — |
| 2016-07-14 | $39.34 | $200.69 | 1,098,900 | — | — |
| 2016-07-13 | $39.71 | $202.57 | 1,338,400 | — | — |
| 2016-07-12 | $39.34 | $200.69 | 3,037,600 | — | — |
| 2016-07-11 | $40.46 | $206.40 | 1,629,300 | — | — |
| 2016-07-08 | $40.55 | $206.86 | 2,592,800 | — | — |
| 2016-07-07 | $39.85 | $203.29 | 2,742,000 | — | — |
| 2016-07-06 | $40.78 | $208.03 | 2,133,700 | — | — |
| 2016-07-05 | $40.87 | $208.49 | 1,852,300 | — | — |
| 2016-07-01 | $40.39 | $206.04 | 3,185,200 | — | — |
| 2016-06-30 | $39.70 | $202.52 | 51,880,800 | — | — |
| 2016-06-29 | $39.82 | $203.14 | 867,300 | — | — |
| 2016-06-28 | $39.81 | $203.08 | 1,676,400 | — | — |
| 2016-06-27 | $39.85 | $203.29 | 1,420,300 | — | — |
| 2016-06-24 | $39.28 | $200.38 | 1,565,100 | — | — |
| 2016-06-23 | $38.80 | $197.93 | 1,003,500 | — | — |
| 2016-06-22 | $38.64 | $197.12 | 1,064,100 | — | — |
| 2016-06-21 | $39.05 | $199.21 | 1,313,700 | — | — |
| 2016-06-20 | $38.89 | $198.39 | 1,033,700 | — | — |
| 2016-06-17 | $38.91 | $198.49 | 1,491,500 | — | — |
| 2016-06-16 | $38.82 | $198.03 | 829,500 | — | — |
| 2016-06-15 | $38.68 | $197.32 | 930,300 | — | — |
| 2016-06-14 | $39.11 | $199.51 | 1,318,300 | — | — |
| 2016-06-13 | $38.82 | $198.03 | 862,900 | — | — |
| 2016-06-10 | $38.99 | $198.90 | 1,202,300 | — | — |
| 2016-06-09 | $39.42 | $201.09 | 1,093,800 | — | — |
| 2016-06-08 | $38.88 | $198.34 | 913,700 | — | — |
| 2016-06-07 | $38.52 | $196.50 | 1,267,200 | — | — |
| 2016-06-06 | $38.28 | $195.28 | 1,291,400 | — | — |
| 2016-06-03 | $38.31 | $195.43 | 1,384,100 | — | — |
| 2016-06-02 | $37.40 | $190.79 | 1,198,300 | — | — |
| 2016-06-01 | $37.30 | $190.28 | 1,149,500 | — | — |
| 2016-05-31 | $37.05 | $189.00 | 3,092,300 | — | — |
| 2016-05-27 | $36.84 | $187.93 | 1,024,000 | — | — |
| 2016-05-26 | $36.73 | $187.37 | 1,300,400 | — | — |
| 2016-05-25 | $36.43 | $185.84 | 1,705,000 | — | — |
| 2016-05-24 | $36.39 | $185.64 | 1,143,100 | — | — |
| 2016-05-23 | $35.75 | $182.37 | 1,090,300 | — | — |
| 2016-05-20 | $35.91 | $183.19 | 998,000 | — | — |
| 2016-05-19 | $35.74 | $182.32 | 1,231,400 | — | — |
| 2016-05-18 | $35.35 | $180.33 | 1,061,400 | — | — |
| 2016-05-17 | $35.99 | $183.60 | 1,355,600 | — | — |
| 2016-05-16 | $36.99 | $188.67 | 806,000 | — | — |
| 2016-05-13 | $36.88 | $188.16 | 826,400 | — | — |
| 2016-05-12 | $37.05 | $189.00 | 1,467,200 | — | — |
| 2016-05-11 | $36.70 | $187.22 | 1,002,400 | — | — |
| 2016-05-10 | $36.60 | $186.71 | 694,000 | — | — |
| 2016-05-09 | $36.47 | $186.05 | 669,400 | — | — |
| 2016-05-06 | $36.22 | $184.74 | 1,546,800 | — | — |
| 2016-05-05 | $36.25 | $184.92 | 1,291,200 | — | — |
| 2016-05-04 | $36.08 | $184.03 | 1,225,000 | — | — |
| 2016-05-03 | $35.65 | $181.89 | 786,600 | — | — |
| 2016-05-02 | $35.64 | $181.81 | 1,030,000 | — | — |
| 2016-04-29 | $35.26 | $179.87 | 1,430,000 | — | — |
| 2016-04-28 | $34.76 | $177.35 | 1,475,400 | — | — |
| 2016-04-27 | $34.65 | $176.79 | 1,241,400 | — | — |
| 2016-04-26 | $34.53 | $174.62 | 1,440,400 | — | — |
| 2016-04-25 | $34.48 | $174.40 | 1,631,400 | — | — |
| 2016-04-22 | $34.55 | $174.75 | 1,564,200 | — | — |
| 2016-04-21 | $34.39 | $173.94 | 1,954,200 | — | — |
| 2016-04-20 | $35.45 | $179.30 | 1,451,000 | — | — |
| 2016-04-19 | $36.61 | $185.14 | 1,834,400 | — | — |
| 2016-04-18 | $36.71 | $185.68 | 890,600 | — | — |
| 2016-04-15 | $36.65 | $185.40 | 838,600 | — | — |
| 2016-04-14 | $36.31 | $183.65 | 604,000 | — | — |
| 2016-04-13 | $36.46 | $184.41 | 1,015,000 | — | — |
| 2016-04-12 | $36.83 | $186.26 | 837,600 | — | — |
| 2016-04-11 | $36.57 | $184.97 | 1,002,800 | — | — |
| 2016-04-08 | $36.88 | $186.56 | 1,030,400 | — | — |
| 2016-04-07 | $36.71 | $185.68 | 1,636,600 | — | — |
| 2016-04-06 | $36.74 | $185.80 | 1,006,800 | — | — |
| 2016-04-05 | $36.76 | $185.90 | 2,135,200 | — | — |
| 2016-04-04 | $37.46 | $189.44 | 1,099,000 | — | — |
| 2016-04-01 | $37.51 | $189.75 | 1,472,400 | — | — |
| 2016-03-31 | $37.14 | $187.85 | 1,670,800 | — | — |
| 2016-03-30 | $36.95 | $186.86 | 726,600 | — | — |
| 2016-03-29 | $37.08 | $187.52 | 1,398,200 | — | — |
| 2016-03-28 | $36.41 | $184.16 | 959,800 | — | — |
| 2016-03-24 | $36.49 | $184.59 | 954,000 | — | — |
| 2016-03-23 | $36.30 | $183.60 | 1,181,800 | — | — |
| 2016-03-22 | $35.97 | $181.91 | 763,400 | — | — |
| 2016-03-21 | $35.99 | $182.06 | 957,400 | — | — |
| 2016-03-18 | $36.21 | $183.15 | 2,838,200 | — | — |
| 2016-03-17 | $36.32 | $183.70 | 1,052,600 | — | — |
| 2016-03-16 | $36.03 | $182.21 | 735,600 | — | — |
| 2016-03-15 | $35.71 | $180.62 | 1,203,600 | — | — |
| 2016-03-14 | $35.39 | $179.00 | 1,625,000 | — | — |
| 2016-03-11 | $35.42 | $179.18 | 1,194,000 | — | — |
| 2016-03-10 | $35.36 | $178.85 | 794,800 | — | — |
| 2016-03-09 | $35.42 | $179.13 | 869,400 | — | — |
| 2016-03-08 | $35.21 | $178.09 | 904,800 | — | — |
| 2016-03-07 | $34.78 | $175.91 | 704,800 | — | — |
| 2016-03-04 | $34.68 | $175.41 | 1,368,400 | — | — |
| 2016-03-03 | $34.34 | $173.69 | 863,000 | — | — |
| 2016-03-02 | $34.25 | $173.23 | 2,114,400 | — | — |
| 2016-03-01 | $33.97 | $171.84 | 1,841,000 | — | — |
| 2016-02-29 | $33.97 | $171.84 | 1,388,400 | — | — |
| 2016-02-26 | $34.06 | $172.25 | 1,119,000 | — | — |
| 2016-02-25 | $35.01 | $177.10 | 1,060,800 | — | — |
| 2016-02-24 | $34.58 | $174.93 | 1,261,200 | — | — |
| 2016-02-23 | $34.38 | $173.89 | 1,837,800 | — | — |
| 2016-02-22 | $33.90 | $171.46 | 1,377,800 | — | — |
| 2016-02-19 | $33.56 | $169.74 | 993,000 | — | — |
| 2016-02-18 | $33.70 | $170.45 | 1,266,000 | — | — |
| 2016-02-17 | $33.21 | $167.97 | 1,447,600 | — | — |
| 2016-02-16 | $33.49 | $169.36 | 1,912,600 | — | — |
| 2016-02-12 | $33.48 | $169.34 | 1,391,800 | — | — |
| 2016-02-11 | $33.59 | $169.89 | 1,763,600 | — | — |
| 2016-02-10 | $34.15 | $172.70 | 2,427,400 | — | — |
| 2016-02-09 | $34.17 | $172.85 | 2,402,400 | — | — |
| 2016-02-08 | $33.97 | $171.84 | 2,606,200 | — | — |
| 2016-02-05 | $33.88 | $171.39 | 3,206,800 | — | — |
| 2016-02-04 | $33.74 | $170.63 | 2,176,800 | — | — |
| 2016-02-03 | $33.90 | $171.46 | 1,800,600 | — | — |
| 2016-02-02 | $33.23 | $168.07 | 1,390,600 | — | — |
| 2016-02-01 | $32.98 | $166.81 | 2,758,600 | — | — |
| 2016-01-29 | $32.67 | $165.24 | 1,970,400 | — | — |
| 2016-01-28 | $31.82 | $160.92 | 1,358,200 | — | — |
| 2016-01-27 | $31.14 | $157.50 | 1,140,000 | — | — |
| 2016-01-26 | $31.45 | $157.58 | 902,600 | — | — |
| 2016-01-25 | $31.18 | $156.23 | 1,164,600 | — | — |
| 2016-01-22 | $31.56 | $158.13 | 1,221,600 | — | — |
| 2016-01-21 | $30.79 | $154.25 | 1,303,400 | — | — |
| 2016-01-20 | $30.88 | $154.73 | 1,348,200 | — | — |
| 2016-01-19 | $31.54 | $158.03 | 1,223,400 | — | — |
| 2016-01-15 | $31.21 | $156.38 | 1,427,400 | — | — |
| 2016-01-14 | $31.32 | $156.91 | 1,107,200 | — | — |
| 2016-01-13 | $30.85 | $154.58 | 2,083,600 | — | — |
| 2016-01-12 | $30.83 | $154.48 | 1,476,800 | — | — |
| 2016-01-11 | $31.08 | $155.73 | 1,088,000 | — | — |
| 2016-01-08 | $30.98 | $155.23 | 1,195,600 | — | — |
| 2016-01-07 | $30.99 | $155.28 | 1,239,400 | — | — |
| 2016-01-06 | $31.32 | $156.93 | 718,000 | — | — |
| 2016-01-05 | $31.28 | $156.73 | 1,136,200 | — | — |
| 2016-01-04 | $31.14 | $156.03 | 1,263,000 | — | — |