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 | $31.05 | $56.57 | 299,300 | — | — |
| 2016-12-29 | $31.70 | $57.76 | 187,600 | — | — |
| 2016-12-28 | $31.80 | $57.94 | 281,600 | — | — |
| 2016-12-27 | $31.70 | $57.76 | 149,500 | — | — |
| 2016-12-23 | $31.40 | $57.21 | 129,300 | — | — |
| 2016-12-22 | $31.25 | $56.94 | 205,000 | — | — |
| 2016-12-21 | $32.05 | $58.40 | 258,500 | — | — |
| 2016-12-20 | $32.45 | $59.12 | 279,500 | — | — |
| 2016-12-19 | $32.45 | $59.12 | 481,800 | — | — |
| 2016-12-16 | $31.95 | $58.21 | 963,000 | — | — |
| 2016-12-15 | $31.60 | $57.58 | 367,700 | — | — |
| 2016-12-14 | $31.85 | $58.03 | 347,600 | — | — |
| 2016-12-13 | $32.20 | $58.67 | 451,500 | — | — |
| 2016-12-12 | $32.35 | $58.94 | 359,400 | — | — |
| 2016-12-09 | $32.80 | $59.76 | 387,900 | — | — |
| 2016-12-08 | $32.75 | $59.67 | 549,100 | — | — |
| 2016-12-07 | $31.60 | $57.58 | 939,900 | — | — |
| 2016-12-06 | $31.15 | $56.56 | 590,600 | — | — |
| 2016-12-05 | $30.35 | $55.10 | 630,200 | — | — |
| 2016-12-02 | $29.80 | $54.10 | 932,400 | — | — |
| 2016-12-01 | $28.10 | $51.02 | 1,015,700 | — | — |
| 2016-11-30 | $26.75 | $48.57 | 587,700 | — | — |
| 2016-11-29 | $27.25 | $49.47 | 409,200 | — | — |
| 2016-11-28 | $27.45 | $49.84 | 348,200 | — | — |
| 2016-11-25 | $27.90 | $50.65 | 82,400 | — | — |
| 2016-11-23 | $27.80 | $50.47 | 181,600 | — | — |
| 2016-11-22 | $27.65 | $50.20 | 290,100 | — | — |
| 2016-11-21 | $27.10 | $49.20 | 263,900 | — | — |
| 2016-11-18 | $26.55 | $48.20 | 501,200 | — | — |
| 2016-11-17 | $27.25 | $49.47 | 450,200 | — | — |
| 2016-11-16 | $26.55 | $48.20 | 477,400 | — | — |
| 2016-11-15 | $26.00 | $47.20 | 335,800 | — | — |
| 2016-11-14 | $26.20 | $47.57 | 483,500 | — | — |
| 2016-11-11 | $25.75 | $46.75 | 481,100 | — | — |
| 2016-11-10 | $25.20 | $45.75 | 467,200 | — | — |
| 2016-11-09 | $24.45 | $44.39 | 323,000 | — | — |
| 2016-11-08 | $23.55 | $42.76 | 141,700 | — | — |
| 2016-11-07 | $23.45 | $42.58 | 236,100 | — | — |
| 2016-11-04 | $23.10 | $41.94 | 385,900 | — | — |
| 2016-11-03 | $22.55 | $40.94 | 228,200 | — | — |
| 2016-11-02 | $22.75 | $41.30 | 178,600 | — | — |
| 2016-11-01 | $22.75 | $41.30 | 285,500 | — | — |
| 2016-10-31 | $23.40 | $42.48 | 270,900 | — | — |
| 2016-10-28 | $23.25 | $42.21 | 203,800 | — | — |
| 2016-10-27 | $22.70 | $41.21 | 203,200 | — | — |
| 2016-10-26 | $22.80 | $41.40 | 246,800 | — | — |
| 2016-10-25 | $23.00 | $41.76 | 473,500 | — | — |
| 2016-10-24 | $23.05 | $41.85 | 401,500 | — | — |
| 2016-10-21 | $22.58 | $41.00 | 961,000 | — | — |
| 2016-10-20 | $24.51 | $44.50 | 192,500 | — | — |
| 2016-10-19 | $25.17 | $45.70 | 225,100 | — | — |
| 2016-10-18 | $24.99 | $45.37 | 254,500 | — | — |
| 2016-10-17 | $24.26 | $44.05 | 145,000 | — | — |
| 2016-10-14 | $24.37 | $44.25 | 218,100 | — | — |
| 2016-10-13 | $24.12 | $43.79 | 300,800 | — | — |
| 2016-10-12 | $24.53 | $44.54 | 358,500 | — | — |
| 2016-10-11 | $24.25 | $44.03 | 303,700 | — | — |
| 2016-10-10 | $24.57 | $44.61 | 180,400 | — | — |
| 2016-10-07 | $24.79 | $45.01 | 204,700 | — | — |
| 2016-10-06 | $25.14 | $45.64 | 249,400 | — | — |
| 2016-10-05 | $24.78 | $44.99 | 184,500 | — | — |
| 2016-10-04 | $24.39 | $44.28 | 260,200 | — | — |
| 2016-10-03 | $24.46 | $44.41 | 318,200 | — | — |
| 2016-09-30 | $24.56 | $44.59 | 377,900 | — | — |
| 2016-09-29 | $24.43 | $44.35 | 329,000 | — | — |
| 2016-09-28 | $24.96 | $45.32 | 440,200 | — | — |
| 2016-09-27 | $25.91 | $47.04 | 238,000 | — | — |
| 2016-09-26 | $25.66 | $46.59 | 500,900 | — | — |
| 2016-09-23 | $26.04 | $47.28 | 253,100 | — | — |
| 2016-09-22 | $26.15 | $47.48 | 279,100 | — | — |
| 2016-09-21 | $25.88 | $46.99 | 209,200 | — | — |
| 2016-09-20 | $25.50 | $46.30 | 300,000 | — | — |
| 2016-09-19 | $25.89 | $47.01 | 396,100 | — | — |
| 2016-09-16 | $25.42 | $46.15 | 441,900 | — | — |
| 2016-09-15 | $25.68 | $46.62 | 155,100 | — | — |
| 2016-09-14 | $25.57 | $46.42 | 304,900 | — | — |
| 2016-09-13 | $25.55 | $46.39 | 246,400 | — | — |
| 2016-09-12 | $26.11 | $47.40 | 313,300 | — | — |
| 2016-09-09 | $25.60 | $46.48 | 412,100 | — | — |
| 2016-09-08 | $26.69 | $48.46 | 227,400 | — | — |
| 2016-09-07 | $26.92 | $48.88 | 341,000 | — | — |
| 2016-09-06 | $26.96 | $48.95 | 382,400 | — | — |
| 2016-09-02 | $26.76 | $48.58 | 400,800 | — | — |
| 2016-09-01 | $26.55 | $48.20 | 301,700 | — | — |
| 2016-08-31 | $26.67 | $48.42 | 343,600 | — | — |
| 2016-08-30 | $26.80 | $48.48 | 334,200 | — | — |
| 2016-08-29 | $27.02 | $48.87 | 551,100 | — | — |
| 2016-08-26 | $27.10 | $49.02 | 439,200 | — | — |
| 2016-08-25 | $27.61 | $49.94 | 1,225,300 | — | — |
| 2016-08-24 | $27.24 | $49.27 | 3,267,300 | — | — |
| 2016-08-23 | $31.20 | $56.43 | 1,165,500 | — | — |
| 2016-08-22 | $30.12 | $54.48 | 441,200 | — | — |
| 2016-08-19 | $29.67 | $53.67 | 770,000 | — | — |
| 2016-08-18 | $30.28 | $54.77 | 255,100 | — | — |
| 2016-08-17 | $29.70 | $53.72 | 621,900 | — | — |
| 2016-08-16 | $30.13 | $54.50 | 205,900 | — | — |
| 2016-08-15 | $30.41 | $55.01 | 128,900 | — | — |
| 2016-08-12 | $30.13 | $54.50 | 138,200 | — | — |
| 2016-08-11 | $30.22 | $54.66 | 147,000 | — | — |
| 2016-08-10 | $30.05 | $54.35 | 133,000 | — | — |
| 2016-08-09 | $30.22 | $54.66 | 185,800 | — | — |
| 2016-08-08 | $30.08 | $54.41 | 188,500 | — | — |
| 2016-08-05 | $30.29 | $54.79 | 239,300 | — | — |
| 2016-08-04 | $30.04 | $54.34 | 204,700 | — | — |
| 2016-08-03 | $29.98 | $54.23 | 290,700 | — | — |
| 2016-08-02 | $30.06 | $54.37 | 445,500 | — | — |
| 2016-08-01 | $30.15 | $54.54 | 217,300 | — | — |
| 2016-07-29 | $30.22 | $54.66 | 410,200 | — | — |
| 2016-07-28 | $30.06 | $54.37 | 164,300 | — | — |
| 2016-07-27 | $30.06 | $54.37 | 173,100 | — | — |
| 2016-07-26 | $30.07 | $54.39 | 150,900 | — | — |
| 2016-07-25 | $30.09 | $54.43 | 378,500 | — | — |
| 2016-07-22 | $29.81 | $53.92 | 218,100 | — | — |
| 2016-07-21 | $29.64 | $53.61 | 284,400 | — | — |
| 2016-07-20 | $29.84 | $53.97 | 241,100 | — | — |
| 2016-07-19 | $29.72 | $53.76 | 382,300 | — | — |
| 2016-07-18 | $29.55 | $53.45 | 260,500 | — | — |
| 2016-07-15 | $29.20 | $52.82 | 423,000 | — | — |
| 2016-07-14 | $29.26 | $52.93 | 195,900 | — | — |
| 2016-07-13 | $29.21 | $52.83 | 244,800 | — | — |
| 2016-07-12 | $29.25 | $52.91 | 251,800 | — | — |
| 2016-07-11 | $28.88 | $52.24 | 277,700 | — | — |
| 2016-07-08 | $28.46 | $51.48 | 251,600 | — | — |
| 2016-07-07 | $27.74 | $50.18 | 355,000 | — | — |
| 2016-07-06 | $27.54 | $49.81 | 205,000 | — | — |
| 2016-07-05 | $27.19 | $49.18 | 421,000 | — | — |
| 2016-07-01 | $27.44 | $49.63 | 475,200 | — | — |
| 2016-06-30 | $27.82 | $50.32 | 473,000 | — | — |
| 2016-06-29 | $27.52 | $49.78 | 288,000 | — | — |
| 2016-06-28 | $27.47 | $49.69 | 305,500 | — | — |
| 2016-06-27 | $27.17 | $49.15 | 427,400 | — | — |
| 2016-06-24 | $27.28 | $49.34 | 555,000 | — | — |
| 2016-06-23 | $28.03 | $50.70 | 759,700 | — | — |
| 2016-06-22 | $27.35 | $49.47 | 1,301,500 | — | — |
| 2016-06-21 | $25.68 | $46.45 | 468,200 | — | — |
| 2016-06-20 | $25.99 | $47.01 | 477,100 | — | — |
| 2016-06-17 | $26.03 | $47.08 | 478,100 | — | — |
| 2016-06-16 | $25.92 | $46.88 | 293,100 | — | — |
| 2016-06-15 | $26.31 | $47.59 | 259,800 | — | — |
| 2016-06-14 | $26.28 | $47.54 | 211,500 | — | — |
| 2016-06-13 | $25.71 | $46.50 | 258,200 | — | — |
| 2016-06-10 | $26.15 | $47.30 | 219,200 | — | — |
| 2016-06-09 | $26.39 | $47.73 | 238,900 | — | — |
| 2016-06-08 | $27.11 | $49.04 | 203,800 | — | — |
| 2016-06-07 | $26.85 | $48.57 | 313,600 | — | — |
| 2016-06-06 | $26.55 | $48.02 | 192,700 | — | — |
| 2016-06-03 | $26.55 | $48.02 | 173,300 | — | — |
| 2016-06-02 | $26.85 | $48.57 | 153,100 | — | — |
| 2016-06-01 | $26.71 | $48.31 | 172,800 | — | — |
| 2016-05-31 | $26.48 | $47.90 | 237,800 | — | — |
| 2016-05-27 | $26.39 | $47.73 | 150,800 | — | — |
| 2016-05-26 | $25.80 | $46.67 | 123,900 | — | — |
| 2016-05-25 | $25.84 | $46.74 | 174,900 | — | — |
| 2016-05-24 | $25.82 | $46.70 | 223,900 | — | — |
| 2016-05-23 | $24.83 | $44.91 | 193,800 | — | — |
| 2016-05-20 | $24.98 | $45.00 | 234,700 | — | — |
| 2016-05-19 | $24.66 | $44.43 | 187,200 | — | — |
| 2016-05-18 | $24.69 | $44.48 | 181,100 | — | — |
| 2016-05-17 | $24.57 | $44.26 | 244,000 | — | — |
| 2016-05-16 | $25.13 | $45.27 | 185,100 | — | — |
| 2016-05-13 | $25.03 | $45.09 | 140,300 | — | — |
| 2016-05-12 | $25.50 | $45.94 | 302,100 | — | — |
| 2016-05-11 | $25.29 | $45.56 | 223,200 | — | — |
| 2016-05-10 | $26.40 | $47.56 | 191,600 | — | — |
| 2016-05-09 | $26.35 | $47.47 | 367,000 | — | — |
| 2016-05-06 | $26.12 | $47.06 | 305,100 | — | — |
| 2016-05-05 | $25.67 | $46.25 | 212,600 | — | — |
| 2016-05-04 | $25.83 | $46.53 | 251,600 | — | — |
| 2016-05-03 | $25.60 | $46.12 | 314,000 | — | — |
| 2016-05-02 | $26.27 | $47.33 | 264,500 | — | — |
| 2016-04-29 | $25.87 | $46.61 | 222,400 | — | — |
| 2016-04-28 | $26.05 | $46.93 | 277,000 | — | — |
| 2016-04-27 | $26.46 | $47.67 | 123,700 | — | — |
| 2016-04-26 | $26.63 | $47.98 | 343,800 | — | — |
| 2016-04-25 | $25.87 | $46.61 | 143,200 | — | — |
| 2016-04-22 | $26.10 | $47.02 | 205,400 | — | — |
| 2016-04-21 | $25.96 | $46.77 | 165,000 | — | — |
| 2016-04-20 | $26.15 | $47.11 | 200,700 | — | — |
| 2016-04-19 | $26.13 | $47.07 | 222,900 | — | — |
| 2016-04-18 | $26.57 | $47.87 | 135,600 | — | — |
| 2016-04-15 | $26.58 | $47.89 | 160,500 | — | — |
| 2016-04-14 | $26.86 | $48.39 | 248,300 | — | — |
| 2016-04-13 | $26.94 | $48.53 | 475,700 | — | — |
| 2016-04-12 | $25.86 | $46.59 | 416,600 | — | — |
| 2016-04-11 | $25.65 | $46.21 | 265,600 | — | — |
| 2016-04-08 | $25.81 | $46.50 | 289,000 | — | — |
| 2016-04-07 | $26.02 | $46.88 | 347,800 | — | — |
| 2016-04-06 | $26.48 | $47.71 | 394,000 | — | — |
| 2016-04-05 | $26.17 | $47.15 | 417,500 | — | — |
| 2016-04-04 | $25.99 | $46.82 | 297,300 | — | — |
| 2016-04-01 | $26.60 | $47.92 | 186,300 | — | — |
| 2016-03-31 | $26.74 | $48.17 | 215,200 | — | — |
| 2016-03-30 | $27.07 | $48.77 | 538,100 | — | — |
| 2016-03-29 | $26.78 | $48.25 | 344,700 | — | — |
| 2016-03-28 | $25.76 | $46.41 | 202,600 | — | — |
| 2016-03-24 | $25.48 | $45.90 | 144,000 | — | — |
| 2016-03-23 | $25.37 | $45.71 | 201,100 | — | — |
| 2016-03-22 | $25.79 | $46.46 | 205,000 | — | — |
| 2016-03-21 | $26.14 | $47.09 | 230,200 | — | — |
| 2016-03-18 | $26.51 | $47.76 | 341,600 | — | — |
| 2016-03-17 | $26.24 | $47.27 | 410,300 | — | — |
| 2016-03-16 | $25.76 | $46.41 | 208,500 | — | — |
| 2016-03-15 | $25.60 | $46.12 | 283,400 | — | — |
| 2016-03-14 | $25.89 | $46.64 | 1,082,100 | — | — |
| 2016-03-11 | $25.49 | $45.92 | 470,900 | — | — |
| 2016-03-10 | $24.75 | $44.59 | 261,500 | — | — |
| 2016-03-09 | $25.33 | $45.63 | 189,600 | — | — |
| 2016-03-08 | $25.29 | $45.56 | 264,400 | — | — |
| 2016-03-07 | $25.54 | $46.01 | 646,700 | — | — |
| 2016-03-04 | $25.50 | $45.94 | 378,300 | — | — |
| 2016-03-03 | $25.47 | $45.89 | 388,000 | — | — |
| 2016-03-02 | $25.33 | $45.63 | 474,800 | — | — |
| 2016-03-01 | $24.83 | $44.73 | 292,100 | — | — |
| 2016-02-29 | $24.35 | $43.87 | 318,500 | — | — |
| 2016-02-26 | $24.39 | $43.94 | 483,700 | — | — |
| 2016-02-25 | $24.18 | $43.56 | 456,800 | — | — |
| 2016-02-24 | $24.85 | $44.59 | 596,300 | — | — |
| 2016-02-23 | $24.96 | $44.79 | 503,500 | — | — |
| 2016-02-22 | $25.23 | $45.27 | 571,600 | — | — |
| 2016-02-19 | $24.49 | $43.94 | 1,345,600 | — | — |
| 2016-02-18 | $24.60 | $44.14 | 1,841,000 | — | — |
| 2016-02-17 | $20.85 | $37.41 | 346,300 | — | — |
| 2016-02-16 | $21.02 | $37.72 | 286,600 | — | — |
| 2016-02-12 | $20.12 | $36.10 | 197,900 | — | — |
| 2016-02-11 | $19.89 | $35.69 | 215,300 | — | — |
| 2016-02-10 | $20.50 | $36.78 | 252,100 | — | — |
| 2016-02-09 | $20.03 | $35.94 | 228,300 | — | — |
| 2016-02-08 | $20.07 | $36.01 | 307,300 | — | — |
| 2016-02-05 | $19.97 | $35.83 | 397,600 | — | — |
| 2016-02-04 | $20.96 | $37.61 | 218,800 | — | — |
| 2016-02-03 | $21.00 | $37.68 | 165,200 | — | — |
| 2016-02-02 | $21.23 | $38.09 | 321,000 | — | — |
| 2016-02-01 | $21.94 | $39.37 | 560,200 | — | — |
| 2016-01-29 | $21.44 | $38.47 | 526,400 | — | — |
| 2016-01-28 | $20.67 | $37.09 | 293,500 | — | — |
| 2016-01-27 | $20.20 | $36.24 | 840,100 | — | — |
| 2016-01-26 | $21.88 | $39.26 | 266,900 | — | — |
| 2016-01-25 | $21.08 | $37.82 | 262,500 | — | — |
| 2016-01-22 | $21.35 | $38.31 | 385,500 | — | — |
| 2016-01-21 | $21.09 | $37.84 | 465,900 | — | — |
| 2016-01-20 | $21.01 | $37.70 | 539,300 | — | — |
| 2016-01-19 | $21.00 | $37.68 | 405,000 | — | — |
| 2016-01-15 | $21.43 | $38.45 | 338,200 | — | — |
| 2016-01-14 | $21.60 | $38.76 | 330,500 | — | — |
| 2016-01-13 | $21.49 | $38.56 | 217,100 | — | — |
| 2016-01-12 | $22.59 | $40.53 | 343,600 | — | — |
| 2016-01-11 | $22.36 | $40.12 | 347,400 | — | — |
| 2016-01-08 | $22.52 | $40.41 | 375,500 | — | — |
| 2016-01-07 | $22.72 | $40.77 | 197,400 | — | — |
| 2016-01-06 | $23.48 | $42.13 | 273,800 | — | — |
| 2016-01-05 | $24.10 | $43.24 | 399,500 | — | — |
| 2016-01-04 | $23.88 | $42.85 | 905,500 | — | — |