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 | $42.94 | $184.09 | 55,700 | — | — |
| 2016-12-29 | $42.33 | $181.48 | 29,300 | — | — |
| 2016-12-28 | $41.84 | $179.38 | 25,700 | — | — |
| 2016-12-27 | $42.65 | $182.85 | 36,100 | — | — |
| 2016-12-23 | $42.16 | $180.75 | 31,500 | — | — |
| 2016-12-22 | $41.67 | $178.65 | 33,600 | — | — |
| 2016-12-21 | $42.09 | $180.45 | 25,700 | — | — |
| 2016-12-20 | $42.32 | $181.43 | 49,200 | — | — |
| 2016-12-19 | $42.04 | $180.23 | 47,900 | — | — |
| 2016-12-16 | $42.21 | $180.96 | 258,200 | — | — |
| 2016-12-15 | $42.12 | $180.58 | 58,300 | — | — |
| 2016-12-14 | $41.49 | $177.87 | 64,500 | — | — |
| 2016-12-13 | $42.65 | $182.85 | 71,800 | — | — |
| 2016-12-12 | $43.91 | $188.25 | 45,900 | — | — |
| 2016-12-09 | $43.49 | $186.45 | 60,200 | — | — |
| 2016-12-08 | $43.04 | $184.52 | 66,800 | — | — |
| 2016-12-07 | $42.12 | $180.58 | 49,100 | — | — |
| 2016-12-06 | $41.65 | $178.56 | 69,600 | — | — |
| 2016-12-05 | $42.34 | $181.52 | 53,700 | — | — |
| 2016-12-02 | $41.29 | $177.02 | 40,000 | — | — |
| 2016-12-01 | $41.29 | $177.02 | 47,200 | — | — |
| 2016-11-30 | $40.74 | $174.66 | 49,000 | — | — |
| 2016-11-29 | $42.23 | $181.05 | 49,600 | — | — |
| 2016-11-28 | $42.57 | $182.50 | 38,500 | — | — |
| 2016-11-25 | $41.80 | $179.20 | 13,500 | — | — |
| 2016-11-23 | $40.77 | $174.79 | 61,700 | — | — |
| 2016-11-22 | $42.74 | $183.23 | 70,900 | — | — |
| 2016-11-21 | $40.86 | $175.17 | 54,100 | — | — |
| 2016-11-18 | $40.25 | $172.56 | 47,900 | — | — |
| 2016-11-17 | $39.55 | $169.56 | 44,700 | — | — |
| 2016-11-16 | $38.82 | $166.43 | 99,800 | — | — |
| 2016-11-15 | $39.11 | $167.67 | 50,700 | — | — |
| 2016-11-14 | $39.02 | $167.29 | 95,500 | — | — |
| 2016-11-11 | $37.55 | $160.98 | 108,700 | — | — |
| 2016-11-10 | $34.71 | $148.81 | 67,800 | — | — |
| 2016-11-09 | $35.20 | $150.91 | 56,700 | — | — |
| 2016-11-08 | $35.04 | $150.22 | 40,000 | — | — |
| 2016-11-07 | $34.78 | $148.20 | 36,600 | — | — |
| 2016-11-04 | $34.20 | $145.73 | 52,700 | — | — |
| 2016-11-03 | $33.89 | $144.41 | 50,700 | — | — |
| 2016-11-02 | $34.45 | $146.80 | 39,100 | — | — |
| 2016-11-01 | $35.00 | $149.14 | 81,800 | — | — |
| 2016-10-31 | $36.10 | $153.83 | 45,200 | — | — |
| 2016-10-28 | $35.57 | $151.57 | 42,600 | — | — |
| 2016-10-27 | $36.49 | $155.49 | 53,400 | — | — |
| 2016-10-26 | $36.04 | $153.57 | 106,100 | — | — |
| 2016-10-25 | $35.64 | $151.87 | 50,300 | — | — |
| 2016-10-24 | $34.94 | $148.89 | 34,200 | — | — |
| 2016-10-21 | $34.15 | $145.52 | 34,300 | — | — |
| 2016-10-20 | $34.32 | $146.24 | 26,700 | — | — |
| 2016-10-19 | $33.98 | $144.79 | 45,900 | — | — |
| 2016-10-18 | $33.79 | $143.98 | 37,000 | — | — |
| 2016-10-17 | $33.69 | $143.56 | 51,400 | — | — |
| 2016-10-14 | $33.84 | $144.20 | 27,100 | — | — |
| 2016-10-13 | $34.01 | $144.92 | 34,800 | — | — |
| 2016-10-12 | $33.98 | $144.79 | 26,200 | — | — |
| 2016-10-11 | $33.48 | $142.66 | 45,400 | — | — |
| 2016-10-10 | $34.08 | $145.22 | 67,000 | — | — |
| 2016-10-07 | $33.02 | $140.70 | 55,200 | — | — |
| 2016-10-06 | $33.52 | $142.83 | 48,700 | — | — |
| 2016-10-05 | $33.79 | $143.98 | 34,000 | — | — |
| 2016-10-04 | $34.04 | $145.05 | 55,500 | — | — |
| 2016-10-03 | $34.80 | $148.29 | 58,200 | — | — |
| 2016-09-30 | $35.24 | $150.16 | 67,200 | — | — |
| 2016-09-29 | $35.48 | $151.19 | 64,300 | — | — |
| 2016-09-28 | $35.82 | $152.63 | 90,500 | — | — |
| 2016-09-27 | $36.44 | $155.28 | 59,100 | — | — |
| 2016-09-26 | $36.46 | $155.36 | 58,900 | — | — |
| 2016-09-23 | $37.15 | $158.30 | 84,200 | — | — |
| 2016-09-22 | $37.31 | $158.98 | 75,000 | — | — |
| 2016-09-21 | $35.47 | $151.14 | 44,900 | — | — |
| 2016-09-20 | $34.70 | $147.86 | 36,900 | — | — |
| 2016-09-19 | $34.63 | $147.56 | 45,800 | — | — |
| 2016-09-16 | $34.33 | $146.29 | 263,800 | — | — |
| 2016-09-15 | $33.45 | $142.54 | 57,200 | — | — |
| 2016-09-14 | $32.93 | $140.32 | 59,200 | — | — |
| 2016-09-13 | $32.85 | $139.98 | 81,200 | — | — |
| 2016-09-12 | $33.73 | $143.73 | 76,600 | — | — |
| 2016-09-09 | $33.30 | $141.90 | 79,000 | — | — |
| 2016-09-08 | $34.59 | $147.39 | 85,700 | — | — |
| 2016-09-07 | $34.67 | $147.73 | 82,200 | — | — |
| 2016-09-06 | $34.02 | $144.96 | 55,900 | — | — |
| 2016-09-02 | $33.74 | $143.77 | 43,200 | — | — |
| 2016-09-01 | $33.11 | $141.09 | 99,600 | — | — |
| 2016-08-31 | $33.37 | $142.20 | 157,200 | — | — |
| 2016-08-30 | $34.34 | $146.33 | 50,200 | — | — |
| 2016-08-29 | $35.26 | $150.25 | 59,500 | — | — |
| 2016-08-26 | $35.10 | $149.57 | 35,600 | — | — |
| 2016-08-25 | $35.98 | $153.32 | 61,800 | — | — |
| 2016-08-24 | $35.46 | $151.10 | 54,400 | — | — |
| 2016-08-23 | $35.61 | $151.74 | 45,600 | — | — |
| 2016-08-22 | $35.84 | $152.72 | 38,900 | — | — |
| 2016-08-19 | $35.56 | $151.53 | 77,000 | — | — |
| 2016-08-18 | $36.31 | $154.72 | 98,700 | — | — |
| 2016-08-17 | $35.69 | $152.08 | 190,600 | — | — |
| 2016-08-16 | $35.35 | $150.63 | 137,300 | — | — |
| 2016-08-15 | $36.81 | $156.85 | 86,400 | — | — |
| 2016-08-12 | $38.07 | $162.22 | 39,600 | — | — |
| 2016-08-11 | $38.15 | $162.56 | 60,900 | — | — |
| 2016-08-10 | $38.09 | $162.31 | 89,100 | — | — |
| 2016-08-09 | $38.54 | $163.38 | 86,700 | — | — |
| 2016-08-08 | $38.56 | $163.46 | 74,700 | — | — |
| 2016-08-05 | $38.80 | $164.48 | 89,300 | — | — |
| 2016-08-04 | $39.37 | $166.90 | 60,300 | — | — |
| 2016-08-03 | $39.65 | $168.08 | 116,900 | — | — |
| 2016-08-02 | $40.97 | $173.68 | 57,100 | — | — |
| 2016-08-01 | $41.16 | $174.48 | 50,600 | — | — |
| 2016-07-29 | $41.31 | $175.12 | 68,400 | — | — |
| 2016-07-28 | $40.98 | $173.72 | 59,400 | — | — |
| 2016-07-27 | $41.41 | $175.54 | 77,000 | — | — |
| 2016-07-26 | $41.31 | $175.12 | 74,100 | — | — |
| 2016-07-25 | $41.91 | $177.66 | 78,700 | — | — |
| 2016-07-22 | $41.74 | $176.94 | 59,600 | — | — |
| 2016-07-21 | $41.20 | $174.65 | 77,300 | — | — |
| 2016-07-20 | $41.49 | $175.88 | 79,500 | — | — |
| 2016-07-19 | $41.13 | $174.36 | 58,000 | — | — |
| 2016-07-18 | $41.38 | $175.42 | 51,300 | — | — |
| 2016-07-15 | $41.58 | $176.26 | 48,800 | — | — |
| 2016-07-14 | $41.66 | $176.60 | 90,400 | — | — |
| 2016-07-13 | $41.75 | $176.99 | 69,800 | — | — |
| 2016-07-12 | $41.59 | $176.31 | 92,000 | — | — |
| 2016-07-11 | $41.97 | $177.92 | 57,900 | — | — |
| 2016-07-08 | $41.84 | $177.37 | 99,600 | — | — |
| 2016-07-07 | $41.53 | $176.05 | 81,600 | — | — |
| 2016-07-06 | $43.01 | $182.33 | 77,500 | — | — |
| 2016-07-05 | $43.42 | $184.06 | 148,800 | — | — |
| 2016-07-01 | $42.61 | $180.63 | 89,300 | — | — |
| 2016-06-30 | $43.38 | $183.89 | 164,800 | — | — |
| 2016-06-29 | $42.19 | $178.85 | 74,400 | — | — |
| 2016-06-28 | $41.73 | $176.90 | 102,700 | — | — |
| 2016-06-27 | $41.86 | $177.45 | 224,500 | — | — |
| 2016-06-24 | $40.20 | $170.41 | 717,600 | — | — |
| 2016-06-23 | $39.50 | $167.45 | 45,900 | — | — |
| 2016-06-22 | $39.37 | $166.90 | 75,900 | — | — |
| 2016-06-21 | $39.48 | $167.36 | 75,100 | — | — |
| 2016-06-20 | $39.18 | $166.09 | 99,400 | — | — |
| 2016-06-17 | $39.05 | $165.54 | 197,800 | — | — |
| 2016-06-16 | $40.62 | $172.19 | 83,600 | — | — |
| 2016-06-15 | $39.64 | $168.04 | 62,500 | — | — |
| 2016-06-14 | $39.85 | $168.93 | 63,800 | — | — |
| 2016-06-13 | $38.91 | $164.95 | 42,300 | — | — |
| 2016-06-10 | $39.30 | $166.60 | 58,100 | — | — |
| 2016-06-09 | $38.95 | $165.12 | 124,900 | — | — |
| 2016-06-08 | $39.28 | $166.51 | 95,600 | — | — |
| 2016-06-07 | $38.11 | $161.55 | 33,000 | — | — |
| 2016-06-06 | $37.79 | $160.20 | 71,900 | — | — |
| 2016-06-03 | $38.35 | $162.57 | 58,000 | — | — |
| 2016-06-02 | $37.96 | $160.92 | 60,600 | — | — |
| 2016-06-01 | $37.88 | $160.58 | 66,700 | — | — |
| 2016-05-31 | $36.95 | $156.64 | 105,700 | — | — |
| 2016-05-27 | $37.23 | $157.82 | 27,000 | — | — |
| 2016-05-26 | $36.95 | $156.64 | 36,200 | — | — |
| 2016-05-25 | $36.30 | $153.88 | 46,600 | — | — |
| 2016-05-24 | $37.24 | $157.87 | 155,100 | — | — |
| 2016-05-23 | $35.46 | $150.32 | 47,400 | — | — |
| 2016-05-20 | $35.79 | $151.72 | 42,300 | — | — |
| 2016-05-19 | $36.24 | $153.63 | 63,400 | — | — |
| 2016-05-18 | $35.46 | $150.32 | 116,900 | — | — |
| 2016-05-17 | $35.23 | $149.35 | 126,300 | — | — |
| 2016-05-16 | $37.04 | $157.02 | 73,600 | — | — |
| 2016-05-13 | $36.86 | $156.26 | 67,700 | — | — |
| 2016-05-12 | $37.22 | $157.78 | 75,300 | — | — |
| 2016-05-11 | $37.24 | $157.87 | 107,500 | — | — |
| 2016-05-10 | $38.35 | $161.73 | 70,400 | — | — |
| 2016-05-09 | $38.32 | $161.60 | 59,600 | — | — |
| 2016-05-06 | $37.98 | $160.17 | 90,200 | — | — |
| 2016-05-05 | $37.54 | $158.31 | 66,500 | — | — |
| 2016-05-04 | $37.82 | $159.49 | 113,600 | — | — |
| 2016-05-03 | $37.25 | $157.09 | 135,100 | — | — |
| 2016-05-02 | $37.25 | $157.09 | 59,600 | — | — |
| 2016-04-29 | $36.58 | $154.26 | 58,800 | — | — |
| 2016-04-28 | $36.05 | $152.03 | 45,900 | — | — |
| 2016-04-27 | $36.08 | $152.16 | 60,500 | — | — |
| 2016-04-26 | $36.27 | $152.96 | 63,700 | — | — |
| 2016-04-25 | $35.70 | $150.55 | 55,900 | — | — |
| 2016-04-22 | $35.58 | $150.05 | 59,300 | — | — |
| 2016-04-21 | $35.37 | $149.16 | 93,200 | — | — |
| 2016-04-20 | $35.77 | $150.85 | 158,400 | — | — |
| 2016-04-19 | $36.86 | $155.44 | 104,300 | — | — |
| 2016-04-18 | $36.08 | $152.16 | 116,600 | — | — |
| 2016-04-15 | $35.75 | $150.76 | 330,000 | — | — |
| 2016-04-14 | $34.51 | $145.53 | 92,300 | — | — |
| 2016-04-13 | $33.82 | $142.62 | 104,600 | — | — |
| 2016-04-12 | $33.37 | $140.73 | 83,400 | — | — |
| 2016-04-11 | $32.97 | $139.04 | 90,200 | — | — |
| 2016-04-08 | $32.12 | $135.46 | 50,300 | — | — |
| 2016-04-07 | $31.64 | $133.43 | 86,700 | — | — |
| 2016-04-06 | $31.32 | $132.08 | 42,100 | — | — |
| 2016-04-05 | $31.05 | $130.94 | 45,900 | — | — |
| 2016-04-04 | $31.67 | $133.56 | 70,000 | — | — |
| 2016-04-01 | $31.50 | $132.84 | 65,900 | — | — |
| 2016-03-31 | $30.85 | $130.10 | 69,100 | — | — |
| 2016-03-30 | $31.14 | $131.32 | 66,400 | — | — |
| 2016-03-29 | $32.04 | $135.12 | 43,800 | — | — |
| 2016-03-28 | $30.86 | $130.14 | 38,600 | — | — |
| 2016-03-24 | $30.96 | $130.56 | 52,000 | — | — |
| 2016-03-23 | $29.86 | $125.92 | 40,800 | — | — |
| 2016-03-22 | $30.21 | $127.40 | 36,700 | — | — |
| 2016-03-21 | $29.92 | $126.18 | 39,700 | — | — |
| 2016-03-18 | $30.59 | $129.00 | 109,400 | — | — |
| 2016-03-17 | $30.74 | $129.64 | 46,200 | — | — |
| 2016-03-16 | $30.36 | $128.03 | 35,200 | — | — |
| 2016-03-15 | $30.03 | $126.64 | 45,300 | — | — |
| 2016-03-14 | $30.22 | $127.44 | 63,100 | — | — |
| 2016-03-11 | $30.75 | $129.68 | 48,600 | — | — |
| 2016-03-10 | $30.63 | $129.17 | 184,500 | — | — |
| 2016-03-09 | $30.82 | $129.97 | 82,100 | — | — |
| 2016-03-08 | $30.28 | $127.70 | 65,200 | — | — |
| 2016-03-07 | $29.40 | $123.98 | 87,600 | — | — |
| 2016-03-04 | $27.95 | $117.87 | 98,600 | — | — |
| 2016-03-03 | $27.50 | $115.97 | 40,300 | — | — |
| 2016-03-02 | $27.72 | $116.90 | 82,800 | — | — |
| 2016-03-01 | $27.89 | $117.62 | 38,500 | — | — |
| 2016-02-29 | $28.02 | $118.17 | 40,500 | — | — |
| 2016-02-26 | $27.51 | $116.01 | 44,500 | — | — |
| 2016-02-25 | $28.78 | $121.37 | 31,300 | — | — |
| 2016-02-24 | $28.55 | $120.40 | 25,200 | — | — |
| 2016-02-23 | $28.15 | $118.71 | 59,800 | — | — |
| 2016-02-22 | $27.79 | $117.20 | 46,800 | — | — |
| 2016-02-19 | $28.01 | $118.12 | 36,200 | — | — |
| 2016-02-18 | $28.28 | $119.26 | 37,000 | — | — |
| 2016-02-17 | $28.01 | $118.12 | 39,700 | — | — |
| 2016-02-16 | $28.31 | $119.39 | 52,900 | — | — |
| 2016-02-12 | $28.37 | $119.64 | 36,600 | — | — |
| 2016-02-11 | $28.42 | $119.85 | 44,400 | — | — |
| 2016-02-10 | $28.37 | $119.64 | 34,600 | — | — |
| 2016-02-09 | $28.56 | $119.60 | 42,300 | — | — |
| 2016-02-08 | $28.74 | $120.36 | 49,400 | — | — |
| 2016-02-05 | $27.58 | $115.50 | 64,000 | — | — |
| 2016-02-04 | $28.36 | $118.77 | 26,700 | — | — |
| 2016-02-03 | $29.17 | $122.16 | 51,200 | — | — |
| 2016-02-02 | $29.19 | $122.24 | 61,100 | — | — |
| 2016-02-01 | $29.25 | $122.49 | 94,400 | — | — |
| 2016-01-29 | $29.00 | $121.45 | 81,900 | — | — |
| 2016-01-28 | $27.48 | $115.08 | 22,800 | — | — |
| 2016-01-27 | $26.48 | $110.89 | 35,100 | — | — |
| 2016-01-26 | $26.64 | $111.56 | 23,100 | — | — |
| 2016-01-25 | $26.48 | $110.89 | 22,400 | — | — |
| 2016-01-22 | $27.10 | $113.49 | 50,600 | — | — |
| 2016-01-21 | $26.19 | $109.68 | 53,400 | — | — |
| 2016-01-20 | $26.10 | $109.30 | 97,900 | — | — |
| 2016-01-19 | $25.98 | $108.80 | 31,300 | — | — |
| 2016-01-15 | $25.65 | $107.42 | 55,100 | — | — |
| 2016-01-14 | $25.99 | $108.84 | 31,600 | — | — |
| 2016-01-13 | $25.55 | $107.00 | 32,800 | — | — |
| 2016-01-12 | $25.93 | $108.59 | 34,500 | — | — |
| 2016-01-11 | $26.03 | $109.01 | 43,500 | — | — |
| 2016-01-08 | $25.90 | $108.46 | 33,900 | — | — |
| 2016-01-07 | $26.24 | $109.89 | 49,900 | — | — |
| 2016-01-06 | $26.29 | $110.10 | 50,200 | — | — |
| 2016-01-05 | $26.23 | $109.85 | 36,800 | — | — |
| 2016-01-04 | $26.14 | $109.47 | 58,300 | — | — |