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 | $38.25 | $38.25 | 391,300 | — | — |
| 2016-12-29 | $38.40 | $38.40 | 333,900 | — | — |
| 2016-12-28 | $38.60 | $38.60 | 403,700 | — | — |
| 2016-12-27 | $39.40 | $39.40 | 460,800 | — | — |
| 2016-12-23 | $39.00 | $39.00 | 278,900 | — | — |
| 2016-12-22 | $39.20 | $39.20 | 490,600 | — | — |
| 2016-12-21 | $39.00 | $39.00 | 370,500 | — | — |
| 2016-12-20 | $39.35 | $39.35 | 917,800 | — | — |
| 2016-12-19 | $38.30 | $38.30 | 771,900 | — | — |
| 2016-12-16 | $38.35 | $38.35 | 946,400 | — | — |
| 2016-12-15 | $39.15 | $39.15 | 572,400 | — | — |
| 2016-12-14 | $38.15 | $38.15 | 579,900 | — | — |
| 2016-12-13 | $38.70 | $38.70 | 574,400 | — | — |
| 2016-12-12 | $39.10 | $39.10 | 700,700 | — | — |
| 2016-12-09 | $39.90 | $39.90 | 602,400 | — | — |
| 2016-12-08 | $39.90 | $39.90 | 859,400 | — | — |
| 2016-12-07 | $40.05 | $40.05 | 823,100 | — | — |
| 2016-12-06 | $39.00 | $39.00 | 694,300 | — | — |
| 2016-12-05 | $38.95 | $38.95 | 1,111,400 | — | — |
| 2016-12-02 | $37.40 | $37.40 | 663,600 | — | — |
| 2016-12-01 | $37.90 | $37.90 | 1,064,100 | — | — |
| 2016-11-30 | $37.95 | $37.95 | 1,061,100 | — | — |
| 2016-11-29 | $36.55 | $36.55 | 1,190,300 | — | — |
| 2016-11-28 | $36.35 | $36.35 | 453,300 | — | — |
| 2016-11-25 | $37.05 | $37.05 | 184,800 | — | — |
| 2016-11-23 | $37.05 | $37.05 | 801,500 | — | — |
| 2016-11-22 | $35.40 | $35.40 | 1,489,900 | — | — |
| 2016-11-21 | $35.75 | $35.75 | 1,121,300 | — | — |
| 2016-11-18 | $35.50 | $35.50 | 735,600 | — | — |
| 2016-11-17 | $35.75 | $35.75 | 764,400 | — | — |
| 2016-11-16 | $35.55 | $35.55 | 1,372,400 | — | — |
| 2016-11-15 | $37.90 | $37.90 | 1,318,800 | — | — |
| 2016-11-14 | $36.70 | $36.70 | 1,528,800 | — | — |
| 2016-11-11 | $34.75 | $34.75 | 1,163,200 | — | — |
| 2016-11-10 | $33.35 | $33.35 | 2,350,800 | — | — |
| 2016-11-09 | $31.90 | $31.90 | 1,616,100 | — | — |
| 2016-11-08 | $29.00 | $29.00 | 469,500 | — | — |
| 2016-11-07 | $28.95 | $28.95 | 898,700 | — | — |
| 2016-11-04 | $29.40 | $29.40 | 1,719,000 | — | — |
| 2016-11-03 | $28.30 | $28.30 | 1,034,900 | — | — |
| 2016-11-02 | $27.45 | $27.45 | 497,300 | — | — |
| 2016-11-01 | $27.95 | $27.95 | 637,800 | — | — |
| 2016-10-31 | $28.55 | $28.55 | 352,000 | — | — |
| 2016-10-28 | $28.20 | $28.20 | 519,100 | — | — |
| 2016-10-27 | $27.75 | $27.75 | 582,300 | — | — |
| 2016-10-26 | $28.45 | $28.45 | 596,000 | — | — |
| 2016-10-25 | $28.75 | $28.75 | 273,900 | — | — |
| 2016-10-24 | $29.70 | $29.70 | 506,300 | — | — |
| 2016-10-21 | $29.15 | $29.15 | 420,800 | — | — |
| 2016-10-20 | $29.20 | $29.20 | 289,600 | — | — |
| 2016-10-19 | $29.60 | $29.60 | 455,700 | — | — |
| 2016-10-18 | $29.70 | $29.70 | 217,400 | — | — |
| 2016-10-17 | $29.30 | $29.30 | 343,300 | — | — |
| 2016-10-14 | $29.15 | $29.15 | 225,100 | — | — |
| 2016-10-13 | $29.25 | $29.25 | 263,000 | — | — |
| 2016-10-12 | $29.50 | $29.50 | 174,300 | — | — |
| 2016-10-11 | $29.20 | $29.20 | 542,600 | — | — |
| 2016-10-10 | $29.70 | $29.70 | 283,800 | — | — |
| 2016-10-07 | $29.55 | $29.55 | 422,000 | — | — |
| 2016-10-06 | $30.17 | $30.17 | 652,200 | — | — |
| 2016-10-05 | $29.53 | $29.53 | 428,300 | — | — |
| 2016-10-04 | $29.06 | $29.06 | 524,700 | — | — |
| 2016-10-03 | $29.29 | $29.29 | 529,000 | — | — |
| 2016-09-30 | $29.74 | $29.74 | 575,900 | — | — |
| 2016-09-29 | $29.86 | $29.86 | 461,800 | — | — |
| 2016-09-28 | $29.72 | $29.72 | 601,800 | — | — |
| 2016-09-27 | $29.22 | $29.22 | 598,600 | — | — |
| 2016-09-26 | $28.55 | $28.55 | 287,900 | — | — |
| 2016-09-23 | $28.55 | $28.55 | 525,300 | — | — |
| 2016-09-22 | $28.68 | $28.68 | 347,200 | — | — |
| 2016-09-21 | $28.20 | $28.20 | 359,200 | — | — |
| 2016-09-20 | $27.53 | $27.53 | 623,700 | — | — |
| 2016-09-19 | $28.53 | $28.53 | 626,100 | — | — |
| 2016-09-16 | $27.71 | $27.71 | 633,300 | — | — |
| 2016-09-15 | $27.66 | $27.66 | 602,200 | — | — |
| 2016-09-14 | $27.13 | $27.13 | 431,000 | — | — |
| 2016-09-13 | $27.17 | $27.17 | 650,100 | — | — |
| 2016-09-12 | $27.74 | $27.74 | 1,287,900 | — | — |
| 2016-09-09 | $28.21 | $28.21 | 551,600 | — | — |
| 2016-09-08 | $29.31 | $29.31 | 678,100 | — | — |
| 2016-09-07 | $29.12 | $29.12 | 609,100 | — | — |
| 2016-09-06 | $29.73 | $29.73 | 639,700 | — | — |
| 2016-09-02 | $29.62 | $29.62 | 879,900 | — | — |
| 2016-09-01 | $29.43 | $29.43 | 889,200 | — | — |
| 2016-08-31 | $29.45 | $29.45 | 885,500 | — | — |
| 2016-08-30 | $30.11 | $30.11 | 381,600 | — | — |
| 2016-08-29 | $30.26 | $30.26 | 386,000 | — | — |
| 2016-08-26 | $30.04 | $30.04 | 425,600 | — | — |
| 2016-08-25 | $30.36 | $30.36 | 467,200 | — | — |
| 2016-08-24 | $30.92 | $30.92 | 564,500 | — | — |
| 2016-08-23 | $30.86 | $30.86 | 382,700 | — | — |
| 2016-08-22 | $30.53 | $30.53 | 868,800 | — | — |
| 2016-08-19 | $30.24 | $30.24 | 513,900 | — | — |
| 2016-08-18 | $30.76 | $30.76 | 480,900 | — | — |
| 2016-08-17 | $30.32 | $30.32 | 732,200 | — | — |
| 2016-08-16 | $30.47 | $30.47 | 616,900 | — | — |
| 2016-08-15 | $30.58 | $30.58 | 728,500 | — | — |
| 2016-08-12 | $29.74 | $29.74 | 454,400 | — | — |
| 2016-08-11 | $29.94 | $29.94 | 945,000 | — | — |
| 2016-08-10 | $29.95 | $29.95 | 588,000 | — | — |
| 2016-08-09 | $30.03 | $30.03 | 1,023,600 | — | — |
| 2016-08-08 | $29.38 | $29.38 | 1,670,200 | — | — |
| 2016-08-05 | $28.25 | $28.25 | 3,657,400 | — | — |
| 2016-08-04 | $24.37 | $24.37 | 1,924,700 | — | — |
| 2016-08-03 | $24.79 | $24.79 | 1,480,500 | — | — |
| 2016-08-02 | $24.41 | $24.41 | 863,200 | — | — |
| 2016-08-01 | $24.39 | $24.39 | 701,800 | — | — |
| 2016-07-29 | $24.45 | $24.45 | 1,134,500 | — | — |
| 2016-07-28 | $24.50 | $24.50 | 298,700 | — | — |
| 2016-07-27 | $24.60 | $24.60 | 584,800 | — | — |
| 2016-07-26 | $24.39 | $24.39 | 549,100 | — | — |
| 2016-07-25 | $24.16 | $24.16 | 366,800 | — | — |
| 2016-07-22 | $24.12 | $24.12 | 302,200 | — | — |
| 2016-07-21 | $24.27 | $24.27 | 553,600 | — | — |
| 2016-07-20 | $24.60 | $24.60 | 427,000 | — | — |
| 2016-07-19 | $24.48 | $24.48 | 483,600 | — | — |
| 2016-07-18 | $24.70 | $24.70 | 363,700 | — | — |
| 2016-07-15 | $24.53 | $24.53 | 368,400 | — | — |
| 2016-07-14 | $24.52 | $24.52 | 365,400 | — | — |
| 2016-07-13 | $24.47 | $24.47 | 456,700 | — | — |
| 2016-07-12 | $24.72 | $24.72 | 536,700 | — | — |
| 2016-07-11 | $24.26 | $24.26 | 894,500 | — | — |
| 2016-07-08 | $24.21 | $24.21 | 1,239,300 | — | — |
| 2016-07-07 | $23.90 | $23.90 | 781,900 | — | — |
| 2016-07-06 | $23.16 | $23.16 | 724,600 | — | — |
| 2016-07-05 | $22.78 | $22.78 | 887,900 | — | — |
| 2016-07-01 | $22.74 | $22.74 | 544,000 | — | — |
| 2016-06-30 | $22.32 | $22.32 | 529,600 | — | — |
| 2016-06-29 | $21.71 | $21.71 | 820,500 | — | — |
| 2016-06-28 | $21.17 | $21.17 | 593,900 | — | — |
| 2016-06-27 | $21.03 | $21.03 | 699,500 | — | — |
| 2016-06-24 | $22.17 | $22.17 | 2,265,400 | — | — |
| 2016-06-23 | $23.91 | $23.91 | 454,300 | — | — |
| 2016-06-22 | $23.35 | $23.35 | 339,900 | — | — |
| 2016-06-21 | $23.68 | $23.68 | 598,000 | — | — |
| 2016-06-20 | $23.58 | $23.58 | 797,300 | — | — |
| 2016-06-17 | $23.04 | $23.04 | 700,800 | — | — |
| 2016-06-16 | $22.79 | $22.79 | 724,700 | — | — |
| 2016-06-15 | $23.02 | $23.02 | 534,600 | — | — |
| 2016-06-14 | $23.13 | $23.13 | 1,012,100 | — | — |
| 2016-06-13 | $22.85 | $22.85 | 959,900 | — | — |
| 2016-06-10 | $22.42 | $22.42 | 775,000 | — | — |
| 2016-06-09 | $23.44 | $23.44 | 721,100 | — | — |
| 2016-06-08 | $23.95 | $23.95 | 1,258,100 | — | — |
| 2016-06-07 | $24.01 | $24.01 | 591,200 | — | — |
| 2016-06-06 | $23.56 | $23.56 | 600,800 | — | — |
| 2016-06-03 | $22.78 | $22.78 | 377,900 | — | — |
| 2016-06-02 | $22.79 | $22.79 | 355,800 | — | — |
| 2016-06-01 | $22.80 | $22.80 | 639,700 | — | — |
| 2016-05-31 | $23.00 | $23.00 | 931,600 | — | — |
| 2016-05-27 | $22.82 | $22.82 | 420,700 | — | — |
| 2016-05-26 | $22.90 | $22.90 | 527,600 | — | — |
| 2016-05-25 | $23.44 | $23.44 | 1,086,300 | — | — |
| 2016-05-24 | $22.77 | $22.77 | 563,700 | — | — |
| 2016-05-23 | $22.32 | $22.32 | 416,000 | — | — |
| 2016-05-20 | $22.29 | $22.29 | 949,600 | — | — |
| 2016-05-19 | $21.43 | $21.43 | 766,400 | — | — |
| 2016-05-18 | $21.55 | $21.55 | 544,600 | — | — |
| 2016-05-17 | $21.78 | $21.78 | 645,000 | — | — |
| 2016-05-16 | $22.24 | $22.24 | 881,500 | — | — |
| 2016-05-13 | $21.28 | $21.28 | 1,069,500 | — | — |
| 2016-05-12 | $21.81 | $21.81 | 809,800 | — | — |
| 2016-05-11 | $22.32 | $22.32 | 517,500 | — | — |
| 2016-05-10 | $22.50 | $22.50 | 863,700 | — | — |
| 2016-05-09 | $22.25 | $22.25 | 846,000 | — | — |
| 2016-05-06 | $22.33 | $22.33 | 1,921,300 | — | — |
| 2016-05-05 | $22.07 | $22.07 | 951,400 | — | — |
| 2016-05-04 | $22.17 | $22.17 | 543,900 | — | — |
| 2016-05-03 | $22.50 | $22.50 | 1,041,900 | — | — |
| 2016-05-02 | $22.45 | $22.45 | 1,017,800 | — | — |
| 2016-04-29 | $22.66 | $22.66 | 1,048,300 | — | — |
| 2016-04-28 | $23.06 | $23.06 | 1,317,800 | — | — |
| 2016-04-27 | $23.46 | $23.46 | 1,925,900 | — | — |
| 2016-04-26 | $22.34 | $22.34 | 565,000 | — | — |
| 2016-04-25 | $21.85 | $21.85 | 752,500 | — | — |
| 2016-04-22 | $22.47 | $22.47 | 431,400 | — | — |
| 2016-04-21 | $22.12 | $22.12 | 582,700 | — | — |
| 2016-04-20 | $22.18 | $22.18 | 611,000 | — | — |
| 2016-04-19 | $21.91 | $21.91 | 766,200 | — | — |
| 2016-04-18 | $21.39 | $21.39 | 571,400 | — | — |
| 2016-04-15 | $21.07 | $21.07 | 753,600 | — | — |
| 2016-04-14 | $21.10 | $21.10 | 852,500 | — | — |
| 2016-04-13 | $21.50 | $21.50 | 764,000 | — | — |
| 2016-04-12 | $21.06 | $21.06 | 644,800 | — | — |
| 2016-04-11 | $20.03 | $20.03 | 901,300 | — | — |
| 2016-04-08 | $20.55 | $20.55 | 1,178,700 | — | — |
| 2016-04-07 | $19.79 | $19.79 | 1,863,600 | — | — |
| 2016-04-06 | $19.86 | $19.86 | 839,800 | — | — |
| 2016-04-05 | $19.52 | $19.52 | 503,100 | — | — |
| 2016-04-04 | $19.58 | $19.58 | 468,700 | — | — |
| 2016-04-01 | $20.25 | $20.25 | 538,800 | — | — |
| 2016-03-31 | $20.24 | $20.24 | 624,700 | — | — |
| 2016-03-30 | $20.17 | $20.17 | 434,600 | — | — |
| 2016-03-29 | $20.17 | $20.17 | 661,600 | — | — |
| 2016-03-28 | $19.86 | $19.86 | 747,600 | — | — |
| 2016-03-24 | $20.28 | $20.28 | 512,000 | — | — |
| 2016-03-23 | $20.23 | $20.23 | 807,200 | — | — |
| 2016-03-22 | $20.76 | $20.76 | 962,800 | — | — |
| 2016-03-21 | $20.11 | $20.11 | 663,500 | — | — |
| 2016-03-18 | $19.87 | $19.87 | 1,230,500 | — | — |
| 2016-03-17 | $19.77 | $19.77 | 711,100 | — | — |
| 2016-03-16 | $19.09 | $19.09 | 662,600 | — | — |
| 2016-03-15 | $18.67 | $18.67 | 670,900 | — | — |
| 2016-03-14 | $19.11 | $19.11 | 834,600 | — | — |
| 2016-03-11 | $19.43 | $19.43 | 1,097,300 | — | — |
| 2016-03-10 | $18.55 | $18.55 | 961,100 | — | — |
| 2016-03-09 | $18.68 | $18.68 | 924,700 | — | — |
| 2016-03-08 | $18.30 | $18.30 | 1,571,400 | — | — |
| 2016-03-07 | $18.92 | $18.92 | 1,043,200 | — | — |
| 2016-03-04 | $18.50 | $18.50 | 1,181,400 | — | — |
| 2016-03-03 | $18.42 | $18.42 | 1,247,400 | — | — |
| 2016-03-02 | $17.91 | $17.91 | 1,660,000 | — | — |
| 2016-03-01 | $17.88 | $17.88 | 1,658,400 | — | — |
| 2016-02-29 | $16.98 | $16.98 | 2,190,600 | — | — |
| 2016-02-26 | $16.23 | $16.23 | 3,267,900 | — | — |
| 2016-02-25 | $14.52 | $14.52 | 1,223,700 | — | — |
| 2016-02-24 | $14.22 | $14.22 | 874,500 | — | — |
| 2016-02-23 | $14.26 | $14.26 | 623,900 | — | — |
| 2016-02-22 | $14.80 | $14.80 | 963,100 | — | — |
| 2016-02-19 | $14.39 | $14.39 | 606,000 | — | — |
| 2016-02-18 | $14.51 | $14.51 | 791,500 | — | — |
| 2016-02-17 | $14.75 | $14.75 | 1,018,400 | — | — |
| 2016-02-16 | $13.85 | $13.85 | 807,300 | — | — |
| 2016-02-12 | $13.26 | $13.26 | 742,400 | — | — |
| 2016-02-11 | $12.75 | $12.75 | 1,036,700 | — | — |
| 2016-02-10 | $12.92 | $12.92 | 922,700 | — | — |
| 2016-02-09 | $13.10 | $13.10 | 1,038,000 | — | — |
| 2016-02-08 | $13.37 | $13.37 | 1,169,600 | — | — |
| 2016-02-05 | $14.89 | $14.89 | 625,800 | — | — |
| 2016-02-04 | $15.10 | $15.10 | 1,055,000 | — | — |
| 2016-02-03 | $14.58 | $14.58 | 797,500 | — | — |
| 2016-02-02 | $14.85 | $14.85 | 1,159,300 | — | — |
| 2016-02-01 | $15.40 | $15.40 | 893,500 | — | — |
| 2016-01-29 | $15.44 | $15.44 | 821,800 | — | — |
| 2016-01-28 | $14.60 | $14.60 | 1,005,000 | — | — |
| 2016-01-27 | $14.44 | $14.44 | 1,130,500 | — | — |
| 2016-01-26 | $14.32 | $14.32 | 979,400 | — | — |
| 2016-01-25 | $13.76 | $13.76 | 916,400 | — | — |
| 2016-01-22 | $13.97 | $13.97 | 1,138,900 | — | — |
| 2016-01-21 | $13.72 | $13.72 | 1,294,700 | — | — |
| 2016-01-20 | $13.83 | $13.83 | 1,414,200 | — | — |
| 2016-01-19 | $13.74 | $13.74 | 1,062,800 | — | — |
| 2016-01-15 | $14.33 | $14.33 | 1,149,800 | — | — |
| 2016-01-14 | $14.74 | $14.74 | 1,271,100 | — | — |
| 2016-01-13 | $14.54 | $14.54 | 1,358,000 | — | — |
| 2016-01-12 | $15.01 | $15.01 | 2,014,500 | — | — |
| 2016-01-11 | $15.13 | $15.13 | 1,481,200 | — | — |
| 2016-01-08 | $15.76 | $15.76 | 885,100 | — | — |
| 2016-01-07 | $15.99 | $15.99 | 863,300 | — | — |
| 2016-01-06 | $16.66 | $16.66 | 998,400 | — | — |
| 2016-01-05 | $17.21 | $17.21 | 778,400 | — | — |
| 2016-01-04 | $17.57 | $17.57 | 1,132,600 | — | — |