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 | $29.87 | $153.08 | 5,696,000 | — | — |
| 2016-12-29 | $30.05 | $154.01 | 4,048,000 | — | — |
| 2016-12-28 | $29.66 | $152.05 | 5,213,200 | — | — |
| 2016-12-27 | $29.81 | $152.81 | 2,621,600 | — | — |
| 2016-12-23 | $29.81 | $152.79 | 3,570,400 | — | — |
| 2016-12-22 | $29.73 | $152.37 | 5,002,800 | — | — |
| 2016-12-21 | $29.65 | $151.98 | 6,073,200 | — | — |
| 2016-12-20 | $29.83 | $152.88 | 6,166,000 | — | — |
| 2016-12-19 | $29.81 | $152.78 | 5,144,400 | — | — |
| 2016-12-16 | $29.73 | $152.37 | 15,695,200 | — | — |
| 2016-12-15 | $29.26 | $149.97 | 10,830,800 | — | — |
| 2016-12-14 | $29.01 | $148.69 | 10,513,600 | — | — |
| 2016-12-13 | $29.75 | $152.52 | 9,606,800 | — | — |
| 2016-12-12 | $29.36 | $150.51 | 16,726,000 | — | — |
| 2016-12-09 | $29.12 | $149.28 | 11,916,000 | — | — |
| 2016-12-08 | $29.22 | $149.76 | 8,990,000 | — | — |
| 2016-12-07 | $29.42 | $150.80 | 10,788,800 | — | — |
| 2016-12-06 | $28.69 | $147.05 | 11,771,600 | — | — |
| 2016-12-05 | $28.75 | $147.37 | 10,162,800 | — | — |
| 2016-12-02 | $28.60 | $146.61 | 8,462,800 | — | — |
| 2016-12-01 | $28.24 | $144.74 | 12,088,800 | — | — |
| 2016-11-30 | $28.56 | $146.38 | 13,353,200 | — | — |
| 2016-11-29 | $29.32 | $150.28 | 12,683,200 | — | — |
| 2016-11-28 | $29.08 | $149.03 | 18,561,200 | — | — |
| 2016-11-25 | $28.69 | $147.06 | 4,609,200 | — | — |
| 2016-11-23 | $28.36 | $145.34 | 9,386,000 | — | — |
| 2016-11-22 | $28.46 | $145.87 | 10,324,800 | — | — |
| 2016-11-21 | $28.59 | $145.42 | 9,200,000 | — | — |
| 2016-11-18 | $28.52 | $145.09 | 12,270,400 | — | — |
| 2016-11-17 | $28.70 | $145.97 | 8,694,400 | — | — |
| 2016-11-16 | $28.57 | $145.34 | 16,990,000 | — | — |
| 2016-11-15 | $28.76 | $146.29 | 17,999,600 | — | — |
| 2016-11-14 | $28.61 | $145.53 | 26,612,000 | — | — |
| 2016-11-11 | $28.39 | $144.39 | 16,962,000 | — | — |
| 2016-11-10 | $28.76 | $146.32 | 29,856,000 | — | — |
| 2016-11-09 | $29.37 | $149.41 | 28,179,200 | — | — |
| 2016-11-08 | $31.29 | $159.18 | 8,492,000 | — | — |
| 2016-11-07 | $31.17 | $158.53 | 11,381,600 | — | — |
| 2016-11-04 | $30.80 | $156.65 | 8,741,600 | — | — |
| 2016-11-03 | $30.96 | $157.49 | 8,894,000 | — | — |
| 2016-11-02 | $30.92 | $157.29 | 24,144,400 | — | — |
| 2016-11-01 | $31.47 | $160.10 | 6,615,200 | — | — |
| 2016-10-31 | $32.00 | $162.78 | 12,201,200 | — | — |
| 2016-10-28 | $31.43 | $159.89 | 7,975,200 | — | — |
| 2016-10-27 | $31.28 | $159.12 | 6,072,400 | — | — |
| 2016-10-26 | $31.55 | $160.49 | 5,264,000 | — | — |
| 2016-10-25 | $31.38 | $159.63 | 5,546,800 | — | — |
| 2016-10-24 | $31.09 | $158.18 | 5,948,000 | — | — |
| 2016-10-21 | $30.93 | $157.32 | 4,504,800 | — | — |
| 2016-10-20 | $31.03 | $157.86 | 7,426,000 | — | — |
| 2016-10-19 | $31.15 | $158.43 | 6,226,400 | — | — |
| 2016-10-18 | $31.28 | $159.10 | 5,262,800 | — | — |
| 2016-10-17 | $31.01 | $157.77 | 4,531,600 | — | — |
| 2016-10-14 | $31.01 | $157.73 | 5,538,000 | — | — |
| 2016-10-13 | $31.16 | $158.49 | 8,133,200 | — | — |
| 2016-10-12 | $30.75 | $156.40 | 7,682,400 | — | — |
| 2016-10-11 | $30.29 | $154.07 | 7,655,600 | — | — |
| 2016-10-10 | $30.70 | $156.14 | 8,225,600 | — | — |
| 2016-10-07 | $30.43 | $154.82 | 19,343,200 | — | — |
| 2016-10-06 | $29.51 | $150.10 | 10,979,600 | — | — |
| 2016-10-05 | $29.64 | $150.75 | 8,268,800 | — | — |
| 2016-10-04 | $29.73 | $151.21 | 9,205,200 | — | — |
| 2016-10-03 | $30.28 | $154.04 | 6,773,600 | — | — |
| 2016-09-30 | $30.58 | $155.56 | 12,255,200 | — | — |
| 2016-09-29 | $30.92 | $157.31 | 11,084,800 | — | — |
| 2016-09-28 | $31.62 | $160.85 | 6,843,200 | — | — |
| 2016-09-27 | $31.70 | $161.24 | 9,823,200 | — | — |
| 2016-09-26 | $31.56 | $160.53 | 5,540,800 | — | — |
| 2016-09-23 | $31.69 | $161.19 | 9,808,400 | — | — |
| 2016-09-22 | $32.01 | $162.82 | 6,233,200 | — | — |
| 2016-09-21 | $31.96 | $162.58 | 7,809,600 | — | — |
| 2016-09-20 | $31.27 | $159.05 | 8,329,600 | — | — |
| 2016-09-19 | $31.18 | $158.63 | 4,990,400 | — | — |
| 2016-09-16 | $30.83 | $156.83 | 13,406,000 | — | — |
| 2016-09-15 | $30.68 | $156.08 | 5,134,400 | — | — |
| 2016-09-14 | $30.53 | $155.28 | 7,883,600 | — | — |
| 2016-09-13 | $30.39 | $154.56 | 7,679,200 | — | — |
| 2016-09-12 | $30.82 | $156.79 | 10,174,000 | — | — |
| 2016-09-09 | $30.22 | $153.70 | 10,747,200 | — | — |
| 2016-09-08 | $31.34 | $159.45 | 6,993,600 | — | — |
| 2016-09-07 | $31.26 | $159.04 | 9,802,400 | — | — |
| 2016-09-06 | $31.32 | $159.33 | 9,724,000 | — | — |
| 2016-09-02 | $30.78 | $156.59 | 9,426,000 | — | — |
| 2016-09-01 | $30.25 | $153.88 | 8,328,800 | — | — |
| 2016-08-31 | $30.24 | $153.80 | 8,194,000 | — | — |
| 2016-08-30 | $30.31 | $154.16 | 6,802,400 | — | — |
| 2016-08-29 | $30.58 | $155.58 | 8,560,400 | — | — |
| 2016-08-26 | $30.41 | $154.67 | 7,512,400 | — | — |
| 2016-08-25 | $31.13 | $157.23 | 4,957,600 | — | — |
| 2016-08-24 | $31.04 | $156.78 | 4,933,200 | — | — |
| 2016-08-23 | $31.07 | $156.93 | 4,941,600 | — | — |
| 2016-08-22 | $31.26 | $157.90 | 6,145,200 | — | — |
| 2016-08-19 | $31.27 | $157.95 | 9,796,400 | — | — |
| 2016-08-18 | $31.74 | $160.33 | 10,607,600 | — | — |
| 2016-08-17 | $31.45 | $158.86 | 8,080,000 | — | — |
| 2016-08-16 | $31.00 | $156.58 | 6,435,200 | — | — |
| 2016-08-15 | $31.33 | $158.26 | 4,743,200 | — | — |
| 2016-08-12 | $31.70 | $160.11 | 6,001,600 | — | — |
| 2016-08-11 | $31.75 | $160.40 | 6,036,000 | — | — |
| 2016-08-10 | $31.59 | $159.58 | 4,592,400 | — | — |
| 2016-08-09 | $31.52 | $159.20 | 6,860,800 | — | — |
| 2016-08-08 | $31.50 | $159.10 | 7,976,400 | — | — |
| 2016-08-05 | $31.50 | $159.10 | 7,072,800 | — | — |
| 2016-08-04 | $31.86 | $160.95 | 9,086,000 | — | — |
| 2016-08-03 | $32.02 | $161.76 | 20,291,600 | — | — |
| 2016-08-02 | $31.91 | $161.17 | 6,613,200 | — | — |
| 2016-08-01 | $32.13 | $162.27 | 8,235,600 | — | — |
| 2016-07-29 | $32.07 | $162.01 | 9,340,000 | — | — |
| 2016-07-28 | $31.86 | $160.91 | 7,392,800 | — | — |
| 2016-07-27 | $31.79 | $160.59 | 9,644,000 | — | — |
| 2016-07-26 | $32.11 | $162.19 | 7,142,000 | — | — |
| 2016-07-25 | $32.37 | $163.52 | 5,101,600 | — | — |
| 2016-07-22 | $32.45 | $163.93 | 6,752,800 | — | — |
| 2016-07-21 | $32.06 | $161.97 | 6,518,000 | — | — |
| 2016-07-20 | $31.80 | $160.64 | 6,747,200 | — | — |
| 2016-07-19 | $32.02 | $161.76 | 6,388,800 | — | — |
| 2016-07-18 | $32.06 | $161.96 | 8,186,400 | — | — |
| 2016-07-15 | $31.90 | $161.11 | 5,394,000 | — | — |
| 2016-07-14 | $31.81 | $160.68 | 9,823,200 | — | — |
| 2016-07-13 | $32.04 | $161.86 | 8,285,600 | — | — |
| 2016-07-12 | $31.83 | $160.80 | 9,178,400 | — | — |
| 2016-07-11 | $32.42 | $163.78 | 5,507,600 | — | — |
| 2016-07-08 | $32.48 | $164.08 | 7,956,400 | — | — |
| 2016-07-07 | $32.08 | $162.06 | 7,687,600 | — | — |
| 2016-07-06 | $32.72 | $165.29 | 9,991,600 | — | — |
| 2016-07-05 | $32.72 | $165.27 | 10,086,000 | — | — |
| 2016-07-01 | $32.43 | $163.83 | 6,346,800 | — | — |
| 2016-06-30 | $32.60 | $164.67 | 12,484,800 | — | — |
| 2016-06-29 | $31.94 | $161.33 | 9,655,200 | — | — |
| 2016-06-28 | $32.12 | $162.22 | 10,236,400 | — | — |
| 2016-06-27 | $31.97 | $161.49 | 13,596,000 | — | — |
| 2016-06-24 | $30.95 | $156.34 | 16,309,600 | — | — |
| 2016-06-23 | $30.95 | $156.35 | 5,585,600 | — | — |
| 2016-06-22 | $30.91 | $156.14 | 5,465,200 | — | — |
| 2016-06-21 | $31.07 | $156.93 | 7,440,400 | — | — |
| 2016-06-20 | $31.06 | $156.89 | 6,514,000 | — | — |
| 2016-06-17 | $31.28 | $157.98 | 11,624,400 | — | — |
| 2016-06-16 | $31.21 | $157.66 | 6,134,800 | — | — |
| 2016-06-15 | $30.96 | $156.39 | 7,671,200 | — | — |
| 2016-06-14 | $31.25 | $157.83 | 6,342,400 | — | — |
| 2016-06-13 | $30.90 | $156.07 | 4,673,200 | — | — |
| 2016-06-10 | $30.96 | $156.38 | 5,889,600 | — | — |
| 2016-06-09 | $31.00 | $156.57 | 5,551,600 | — | — |
| 2016-06-08 | $30.73 | $155.23 | 7,323,600 | — | — |
| 2016-06-07 | $30.28 | $152.94 | 6,731,600 | — | — |
| 2016-06-06 | $30.44 | $153.75 | 5,638,800 | — | — |
| 2016-06-03 | $30.45 | $153.81 | 7,846,400 | — | — |
| 2016-06-02 | $29.95 | $151.30 | 5,515,600 | — | — |
| 2016-06-01 | $30.04 | $151.73 | 6,606,800 | — | — |
| 2016-05-31 | $30.03 | $151.69 | 13,375,600 | — | — |
| 2016-05-27 | $29.96 | $151.34 | 4,366,800 | — | — |
| 2016-05-26 | $29.96 | $151.31 | 4,618,800 | — | — |
| 2016-05-25 | $29.78 | $149.30 | 5,688,000 | — | — |
| 2016-05-24 | $29.97 | $150.29 | 7,466,000 | — | — |
| 2016-05-23 | $29.50 | $147.91 | 4,948,400 | — | — |
| 2016-05-20 | $29.83 | $149.59 | 8,964,400 | — | — |
| 2016-05-19 | $29.60 | $148.44 | 8,242,800 | — | — |
| 2016-05-18 | $29.50 | $147.95 | 9,197,200 | — | — |
| 2016-05-17 | $29.95 | $150.16 | 8,535,200 | — | — |
| 2016-05-16 | $30.37 | $152.29 | 5,292,800 | — | — |
| 2016-05-13 | $30.19 | $151.39 | 5,877,200 | — | — |
| 2016-05-12 | $30.29 | $151.87 | 7,977,200 | — | — |
| 2016-05-11 | $29.92 | $150.04 | 5,758,800 | — | — |
| 2016-05-10 | $29.90 | $149.93 | 4,637,200 | — | — |
| 2016-05-09 | $29.72 | $149.04 | 4,924,800 | — | — |
| 2016-05-06 | $29.62 | $148.54 | 5,848,800 | — | — |
| 2016-05-05 | $29.71 | $148.99 | 8,386,400 | — | — |
| 2016-05-04 | $29.87 | $149.76 | 6,705,600 | — | — |
| 2016-05-03 | $29.61 | $148.45 | 5,263,200 | — | — |
| 2016-05-02 | $29.51 | $148.00 | 7,651,600 | — | — |
| 2016-04-29 | $29.40 | $147.40 | 9,361,200 | — | — |
| 2016-04-28 | $29.12 | $146.01 | 8,615,200 | — | — |
| 2016-04-27 | $29.22 | $146.53 | 10,262,400 | — | — |
| 2016-04-26 | $28.88 | $144.82 | 7,878,000 | — | — |
| 2016-04-25 | $28.62 | $143.50 | 4,530,800 | — | — |
| 2016-04-22 | $28.61 | $143.46 | 6,966,800 | — | — |
| 2016-04-21 | $28.23 | $141.54 | 9,754,800 | — | — |
| 2016-04-20 | $28.88 | $144.80 | 5,898,800 | — | — |
| 2016-04-19 | $29.53 | $148.05 | 7,352,000 | — | — |
| 2016-04-18 | $29.44 | $147.64 | 5,816,000 | — | — |
| 2016-04-15 | $29.36 | $147.21 | 6,431,600 | — | — |
| 2016-04-14 | $29.04 | $145.61 | 6,168,000 | — | — |
| 2016-04-13 | $29.12 | $146.02 | 4,754,400 | — | — |
| 2016-04-12 | $29.26 | $146.73 | 5,726,400 | — | — |
| 2016-04-11 | $29.06 | $145.71 | 4,226,000 | — | — |
| 2016-04-08 | $29.20 | $146.43 | 4,268,800 | — | — |
| 2016-04-07 | $29.05 | $145.66 | 5,359,600 | — | — |
| 2016-04-06 | $29.18 | $146.31 | 6,557,200 | — | — |
| 2016-04-05 | $29.09 | $145.86 | 8,802,800 | — | — |
| 2016-04-04 | $29.68 | $148.83 | 5,239,600 | — | — |
| 2016-04-01 | $29.68 | $148.82 | 8,320,800 | — | — |
| 2016-03-31 | $29.58 | $148.35 | 8,025,600 | — | — |
| 2016-03-30 | $29.63 | $148.55 | 5,168,000 | — | — |
| 2016-03-29 | $29.75 | $149.19 | 5,559,200 | — | — |
| 2016-03-28 | $29.40 | $147.40 | 5,526,400 | — | — |
| 2016-03-24 | $29.62 | $148.53 | 9,832,000 | — | — |
| 2016-03-23 | $29.42 | $147.54 | 6,684,000 | — | — |
| 2016-03-22 | $29.26 | $146.72 | 5,932,000 | — | — |
| 2016-03-21 | $29.39 | $147.39 | 6,316,800 | — | — |
| 2016-03-18 | $29.63 | $148.55 | 21,650,800 | — | — |
| 2016-03-17 | $29.58 | $148.34 | 8,162,800 | — | — |
| 2016-03-16 | $29.28 | $146.82 | 7,542,000 | — | — |
| 2016-03-15 | $28.90 | $144.92 | 9,315,600 | — | — |
| 2016-03-14 | $28.96 | $145.22 | 6,013,600 | — | — |
| 2016-03-11 | $28.96 | $145.19 | 6,350,000 | — | — |
| 2016-03-10 | $28.92 | $145.03 | 6,253,200 | — | — |
| 2016-03-09 | $29.07 | $145.74 | 7,436,400 | — | — |
| 2016-03-08 | $28.86 | $144.73 | 8,272,400 | — | — |
| 2016-03-07 | $28.61 | $143.47 | 8,543,200 | — | — |
| 2016-03-04 | $28.57 | $143.27 | 11,726,400 | — | — |
| 2016-03-03 | $27.91 | $139.93 | 13,735,600 | — | — |
| 2016-03-02 | $28.09 | $140.85 | 11,023,600 | — | — |
| 2016-03-01 | $28.15 | $141.16 | 9,832,800 | — | — |
| 2016-02-29 | $28.21 | $141.43 | 10,503,600 | — | — |
| 2016-02-26 | $28.13 | $141.06 | 9,756,800 | — | — |
| 2016-02-25 | $28.96 | $145.22 | 8,776,400 | — | — |
| 2016-02-24 | $29.00 | $145.42 | 13,355,200 | — | — |
| 2016-02-23 | $29.03 | $144.48 | 9,229,200 | — | — |
| 2016-02-22 | $28.92 | $143.96 | 10,462,000 | — | — |
| 2016-02-19 | $28.69 | $142.77 | 13,488,000 | — | — |
| 2016-02-18 | $28.58 | $142.25 | 13,084,800 | — | — |
| 2016-02-17 | $27.86 | $138.64 | 10,793,200 | — | — |
| 2016-02-16 | $28.09 | $139.79 | 9,395,200 | — | — |
| 2016-02-12 | $27.92 | $138.94 | 11,447,200 | — | — |
| 2016-02-11 | $27.98 | $139.23 | 13,052,800 | — | — |
| 2016-02-10 | $28.43 | $141.52 | 13,794,400 | — | — |
| 2016-02-09 | $28.84 | $143.52 | 13,775,600 | — | — |
| 2016-02-08 | $28.54 | $142.05 | 10,296,800 | — | — |
| 2016-02-05 | $28.40 | $141.35 | 11,007,200 | — | — |
| 2016-02-04 | $28.38 | $141.24 | 11,712,800 | — | — |
| 2016-02-03 | $28.69 | $142.77 | 13,532,000 | — | — |
| 2016-02-02 | $28.48 | $141.73 | 11,020,400 | — | — |
| 2016-02-01 | $28.25 | $140.57 | 15,117,200 | — | — |
| 2016-01-29 | $27.93 | $138.99 | 24,626,400 | — | — |
| 2016-01-28 | $27.08 | $134.75 | 14,686,000 | — | — |
| 2016-01-27 | $26.68 | $132.79 | 10,999,600 | — | — |
| 2016-01-26 | $26.64 | $132.58 | 12,272,000 | — | — |
| 2016-01-25 | $26.61 | $132.41 | 8,533,200 | — | — |
| 2016-01-22 | $26.65 | $132.63 | 9,400,400 | — | — |
| 2016-01-21 | $26.26 | $130.69 | 8,786,400 | — | — |
| 2016-01-20 | $26.33 | $131.03 | 13,866,000 | — | — |
| 2016-01-19 | $26.95 | $134.14 | 15,298,400 | — | — |
| 2016-01-15 | $26.32 | $130.97 | 15,260,000 | — | — |
| 2016-01-14 | $26.42 | $131.50 | 9,981,600 | — | — |
| 2016-01-13 | $26.16 | $130.17 | 10,292,800 | — | — |
| 2016-01-12 | $26.34 | $131.11 | 8,618,800 | — | — |
| 2016-01-11 | $26.40 | $131.36 | 16,397,200 | — | — |
| 2016-01-08 | $26.29 | $130.85 | 14,382,000 | — | — |
| 2016-01-07 | $26.17 | $130.27 | 12,870,800 | — | — |
| 2016-01-06 | $26.06 | $129.70 | 6,983,200 | — | — |
| 2016-01-05 | $26.15 | $130.12 | 8,915,200 | — | — |
| 2016-01-04 | $25.89 | $128.86 | 7,716,400 | — | — |