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 | $33.45 | $173.27 | 523,600 | — | — |
| 2016-12-29 | $33.64 | $174.26 | 617,600 | — | — |
| 2016-12-28 | $33.25 | $172.24 | 511,700 | — | — |
| 2016-12-27 | $33.75 | $174.83 | 264,100 | — | — |
| 2016-12-23 | $33.74 | $174.77 | 327,300 | — | — |
| 2016-12-22 | $33.77 | $174.93 | 758,000 | — | — |
| 2016-12-21 | $33.57 | $173.89 | 779,300 | — | — |
| 2016-12-20 | $33.77 | $174.93 | 1,042,700 | — | — |
| 2016-12-19 | $33.77 | $174.93 | 714,200 | — | — |
| 2016-12-16 | $33.69 | $174.52 | 1,975,200 | — | — |
| 2016-12-15 | $33.59 | $174.00 | 753,300 | — | — |
| 2016-12-14 | $33.25 | $172.24 | 1,061,600 | — | — |
| 2016-12-13 | $33.89 | $175.55 | 1,071,000 | — | — |
| 2016-12-12 | $33.67 | $174.41 | 1,002,400 | — | — |
| 2016-12-09 | $33.18 | $171.87 | 1,199,600 | — | — |
| 2016-12-08 | $32.70 | $169.39 | 862,400 | — | — |
| 2016-12-07 | $32.41 | $167.89 | 971,100 | — | — |
| 2016-12-06 | $32.04 | $165.97 | 1,374,200 | — | — |
| 2016-12-05 | $32.41 | $167.89 | 934,000 | — | — |
| 2016-12-02 | $32.34 | $167.52 | 960,800 | — | — |
| 2016-12-01 | $31.84 | $164.93 | 1,382,300 | — | — |
| 2016-11-30 | $31.65 | $163.95 | 1,401,100 | — | — |
| 2016-11-29 | $32.26 | $167.11 | 1,138,600 | — | — |
| 2016-11-28 | $32.07 | $166.12 | 721,600 | — | — |
| 2016-11-25 | $31.73 | $164.36 | 253,100 | — | — |
| 2016-11-23 | $31.20 | $161.62 | 1,015,400 | — | — |
| 2016-11-22 | $31.28 | $162.03 | 664,100 | — | — |
| 2016-11-21 | $31.33 | $162.29 | 783,300 | — | — |
| 2016-11-18 | $30.85 | $159.80 | 606,800 | — | — |
| 2016-11-17 | $30.63 | $158.66 | 644,700 | — | — |
| 2016-11-16 | $30.98 | $160.48 | 782,800 | — | — |
| 2016-11-15 | $31.20 | $161.62 | 1,466,100 | — | — |
| 2016-11-14 | $30.44 | $157.68 | 1,275,900 | — | — |
| 2016-11-11 | $30.44 | $157.68 | 908,400 | — | — |
| 2016-11-10 | $30.40 | $157.47 | 1,009,100 | — | — |
| 2016-11-09 | $31.23 | $161.77 | 1,524,700 | — | — |
| 2016-11-08 | $31.59 | $163.64 | 752,500 | — | — |
| 2016-11-07 | $31.26 | $161.93 | 1,321,100 | — | — |
| 2016-11-04 | $30.40 | $157.47 | 1,149,700 | — | — |
| 2016-11-03 | $29.86 | $154.68 | 652,500 | — | — |
| 2016-11-02 | $29.73 | $154.00 | 1,127,500 | — | — |
| 2016-11-01 | $30.25 | $156.70 | 949,600 | — | — |
| 2016-10-31 | $31.04 | $160.79 | 1,112,300 | — | — |
| 2016-10-28 | $30.69 | $158.98 | 1,008,100 | — | — |
| 2016-10-27 | $30.64 | $158.72 | 798,500 | — | — |
| 2016-10-26 | $30.71 | $159.08 | 540,000 | — | — |
| 2016-10-25 | $30.69 | $158.98 | 481,900 | — | — |
| 2016-10-24 | $30.62 | $158.61 | 602,500 | — | — |
| 2016-10-21 | $30.55 | $158.25 | 551,000 | — | — |
| 2016-10-20 | $30.82 | $159.65 | 519,200 | — | — |
| 2016-10-19 | $30.74 | $159.23 | 732,000 | — | — |
| 2016-10-18 | $30.68 | $158.92 | 1,040,200 | — | — |
| 2016-10-17 | $30.45 | $157.73 | 505,300 | — | — |
| 2016-10-14 | $30.29 | $156.90 | 969,800 | — | — |
| 2016-10-13 | $30.35 | $157.21 | 718,400 | — | — |
| 2016-10-12 | $30.08 | $155.82 | 1,011,500 | — | — |
| 2016-10-11 | $29.89 | $154.83 | 790,300 | — | — |
| 2016-10-10 | $30.35 | $157.21 | 803,400 | — | — |
| 2016-10-07 | $29.62 | $153.43 | 822,400 | — | — |
| 2016-10-06 | $29.99 | $155.35 | 1,008,000 | — | — |
| 2016-10-05 | $30.37 | $155.75 | 1,661,200 | — | — |
| 2016-10-04 | $30.48 | $156.31 | 1,260,000 | — | — |
| 2016-10-03 | $31.34 | $160.72 | 966,300 | — | — |
| 2016-09-30 | $31.62 | $162.16 | 1,627,600 | — | — |
| 2016-09-29 | $32.11 | $164.67 | 989,100 | — | — |
| 2016-09-28 | $32.72 | $167.80 | 917,800 | — | — |
| 2016-09-27 | $32.48 | $166.57 | 780,600 | — | — |
| 2016-09-26 | $32.81 | $168.26 | 715,500 | — | — |
| 2016-09-23 | $32.68 | $167.59 | 712,500 | — | — |
| 2016-09-22 | $32.97 | $169.08 | 873,700 | — | — |
| 2016-09-21 | $32.82 | $168.31 | 832,700 | — | — |
| 2016-09-20 | $32.01 | $164.16 | 659,200 | — | — |
| 2016-09-19 | $31.85 | $163.34 | 607,200 | — | — |
| 2016-09-16 | $31.44 | $161.24 | 1,119,800 | — | — |
| 2016-09-15 | $31.10 | $159.49 | 510,400 | — | — |
| 2016-09-14 | $30.85 | $158.21 | 840,900 | — | — |
| 2016-09-13 | $30.68 | $157.34 | 885,800 | — | — |
| 2016-09-12 | $31.53 | $161.70 | 1,051,500 | — | — |
| 2016-09-09 | $31.20 | $160.00 | 1,182,800 | — | — |
| 2016-09-08 | $32.47 | $166.52 | 1,050,900 | — | — |
| 2016-09-07 | $32.13 | $164.77 | 1,464,100 | — | — |
| 2016-09-06 | $31.90 | $163.59 | 744,200 | — | — |
| 2016-09-02 | $31.36 | $160.83 | 858,600 | — | — |
| 2016-09-01 | $30.78 | $157.85 | 684,600 | — | — |
| 2016-08-31 | $31.13 | $159.65 | 1,246,500 | — | — |
| 2016-08-30 | $30.90 | $158.47 | 1,228,700 | — | — |
| 2016-08-29 | $30.96 | $158.77 | 535,900 | — | — |
| 2016-08-26 | $30.49 | $156.36 | 544,900 | — | — |
| 2016-08-25 | $31.14 | $159.70 | 567,600 | — | — |
| 2016-08-24 | $31.26 | $160.31 | 478,300 | — | — |
| 2016-08-23 | $31.29 | $160.47 | 964,200 | — | — |
| 2016-08-22 | $31.59 | $162.01 | 1,296,500 | — | — |
| 2016-08-19 | $31.20 | $160.00 | 1,194,600 | — | — |
| 2016-08-18 | $30.95 | $158.72 | 660,200 | — | — |
| 2016-08-17 | $30.43 | $156.06 | 858,100 | — | — |
| 2016-08-16 | $30.12 | $154.47 | 836,900 | — | — |
| 2016-08-15 | $30.81 | $158.00 | 771,600 | — | — |
| 2016-08-12 | $31.30 | $160.52 | 921,800 | — | — |
| 2016-08-11 | $31.51 | $161.59 | 747,800 | — | — |
| 2016-08-10 | $31.13 | $159.65 | 1,101,000 | — | — |
| 2016-08-09 | $31.07 | $159.34 | 761,000 | — | — |
| 2016-08-08 | $31.04 | $159.18 | 1,129,800 | — | — |
| 2016-08-05 | $30.75 | $157.70 | 1,087,700 | — | — |
| 2016-08-04 | $31.24 | $160.21 | 1,255,600 | — | — |
| 2016-08-03 | $31.11 | $159.54 | 1,312,300 | — | — |
| 2016-08-02 | $30.98 | $158.88 | 1,082,300 | — | — |
| 2016-08-01 | $31.44 | $161.24 | 1,520,700 | — | — |
| 2016-07-29 | $32.17 | $164.98 | 1,182,400 | — | — |
| 2016-07-28 | $31.57 | $161.90 | 938,300 | — | — |
| 2016-07-27 | $31.58 | $161.95 | 635,400 | — | — |
| 2016-07-26 | $32.01 | $164.16 | 659,400 | — | — |
| 2016-07-25 | $32.21 | $165.18 | 590,400 | — | — |
| 2016-07-22 | $32.67 | $167.54 | 922,100 | — | — |
| 2016-07-21 | $31.96 | $163.90 | 742,400 | — | — |
| 2016-07-20 | $32.00 | $164.11 | 590,100 | — | — |
| 2016-07-19 | $32.00 | $164.11 | 602,600 | — | — |
| 2016-07-18 | $32.12 | $164.72 | 706,400 | — | — |
| 2016-07-15 | $32.06 | $164.42 | 1,184,300 | — | — |
| 2016-07-14 | $32.06 | $164.42 | 925,100 | — | — |
| 2016-07-13 | $32.10 | $164.62 | 1,193,400 | — | — |
| 2016-07-12 | $32.13 | $164.77 | 769,500 | — | — |
| 2016-07-11 | $32.39 | $166.11 | 1,274,900 | — | — |
| 2016-07-08 | $32.26 | $165.44 | 895,100 | — | — |
| 2016-07-07 | $31.81 | $163.13 | 978,000 | — | — |
| 2016-07-06 | $32.33 | $165.80 | 1,847,300 | — | — |
| 2016-07-05 | $32.56 | $165.57 | 1,178,800 | — | — |
| 2016-07-01 | $32.61 | $165.82 | 917,200 | — | — |
| 2016-06-30 | $32.75 | $166.54 | 1,969,900 | — | — |
| 2016-06-29 | $32.04 | $162.92 | 1,059,200 | — | — |
| 2016-06-28 | $31.55 | $160.43 | 1,453,100 | — | — |
| 2016-06-27 | $31.07 | $157.99 | 1,705,500 | — | — |
| 2016-06-24 | $31.46 | $159.98 | 2,579,700 | — | — |
| 2016-06-23 | $31.24 | $158.86 | 1,075,200 | — | — |
| 2016-06-22 | $30.79 | $156.57 | 982,200 | — | — |
| 2016-06-21 | $31.15 | $158.40 | 1,195,100 | — | — |
| 2016-06-20 | $30.99 | $157.59 | 788,200 | — | — |
| 2016-06-17 | $31.02 | $157.74 | 1,294,400 | — | — |
| 2016-06-16 | $30.93 | $157.28 | 856,300 | — | — |
| 2016-06-15 | $30.68 | $156.01 | 915,300 | — | — |
| 2016-06-14 | $30.80 | $156.62 | 1,374,700 | — | — |
| 2016-06-13 | $31.02 | $157.74 | 1,666,600 | — | — |
| 2016-06-10 | $30.94 | $157.33 | 1,143,300 | — | — |
| 2016-06-09 | $31.48 | $160.08 | 1,407,700 | — | — |
| 2016-06-08 | $31.16 | $158.45 | 1,243,000 | — | — |
| 2016-06-07 | $31.19 | $158.60 | 828,600 | — | — |
| 2016-06-06 | $31.29 | $159.11 | 1,282,600 | — | — |
| 2016-06-03 | $30.96 | $157.43 | 1,133,600 | — | — |
| 2016-06-02 | $30.63 | $155.76 | 1,051,800 | — | — |
| 2016-06-01 | $30.45 | $154.84 | 1,717,000 | — | — |
| 2016-05-31 | $30.19 | $153.52 | 3,812,500 | — | — |
| 2016-05-27 | $30.30 | $154.08 | 2,459,900 | — | — |
| 2016-05-26 | $30.49 | $155.04 | 2,571,500 | — | — |
| 2016-05-25 | $30.31 | $154.13 | 1,199,600 | — | — |
| 2016-05-24 | $30.45 | $154.84 | 1,048,700 | — | — |
| 2016-05-23 | $30.21 | $153.62 | 1,265,300 | — | — |
| 2016-05-20 | $30.56 | $155.40 | 802,100 | — | — |
| 2016-05-19 | $30.34 | $154.28 | 691,400 | — | — |
| 2016-05-18 | $29.85 | $151.79 | 958,600 | — | — |
| 2016-05-17 | $30.76 | $156.42 | 1,326,700 | — | — |
| 2016-05-16 | $30.76 | $156.42 | 652,700 | — | — |
| 2016-05-13 | $30.79 | $156.57 | 674,100 | — | — |
| 2016-05-12 | $30.99 | $157.59 | 1,085,500 | — | — |
| 2016-05-11 | $30.79 | $156.57 | 1,007,500 | — | — |
| 2016-05-10 | $30.52 | $155.20 | 949,300 | — | — |
| 2016-05-09 | $30.09 | $153.01 | 1,117,800 | — | — |
| 2016-05-06 | $29.94 | $152.25 | 986,000 | — | — |
| 2016-05-05 | $30.28 | $153.98 | 1,247,500 | — | — |
| 2016-05-04 | $29.92 | $152.14 | 1,365,400 | — | — |
| 2016-05-03 | $29.34 | $149.20 | 1,853,600 | — | — |
| 2016-05-02 | $29.79 | $151.48 | 2,051,300 | — | — |
| 2016-04-29 | $29.59 | $150.47 | 1,701,900 | — | — |
| 2016-04-28 | $29.35 | $149.25 | 1,596,400 | — | — |
| 2016-04-27 | $29.06 | $147.77 | 1,694,100 | — | — |
| 2016-04-26 | $28.35 | $144.16 | 1,065,000 | — | — |
| 2016-04-25 | $27.90 | $141.87 | 1,038,900 | — | — |
| 2016-04-22 | $27.67 | $140.70 | 862,100 | — | — |
| 2016-04-21 | $27.30 | $138.82 | 854,700 | — | — |
| 2016-04-20 | $28.17 | $143.25 | 1,421,000 | — | — |
| 2016-04-19 | $28.69 | $145.89 | 1,135,200 | — | — |
| 2016-04-18 | $28.40 | $144.42 | 779,800 | — | — |
| 2016-04-15 | $28.34 | $144.11 | 908,600 | — | — |
| 2016-04-14 | $28.00 | $142.38 | 1,013,000 | — | — |
| 2016-04-13 | $28.08 | $142.79 | 793,300 | — | — |
| 2016-04-12 | $28.08 | $142.79 | 635,800 | — | — |
| 2016-04-11 | $27.81 | $141.42 | 1,490,500 | — | — |
| 2016-04-08 | $28.22 | $143.50 | 2,241,000 | — | — |
| 2016-04-07 | $27.65 | $140.60 | 852,300 | — | — |
| 2016-04-06 | $27.76 | $141.16 | 958,700 | — | — |
| 2016-04-05 | $28.14 | $141.69 | 1,541,300 | — | — |
| 2016-04-04 | $28.72 | $144.62 | 1,626,900 | — | — |
| 2016-04-01 | $28.95 | $145.77 | 1,695,700 | — | — |
| 2016-03-31 | $28.63 | $144.16 | 1,338,500 | — | — |
| 2016-03-30 | $28.59 | $143.96 | 1,489,100 | — | — |
| 2016-03-29 | $28.65 | $144.26 | 1,934,200 | — | — |
| 2016-03-28 | $28.13 | $141.64 | 904,800 | — | — |
| 2016-03-24 | $28.09 | $141.44 | 1,482,700 | — | — |
| 2016-03-23 | $28.09 | $141.44 | 1,441,300 | — | — |
| 2016-03-22 | $27.93 | $140.64 | 1,192,700 | — | — |
| 2016-03-21 | $28.17 | $141.85 | 1,310,000 | — | — |
| 2016-03-18 | $28.16 | $141.80 | 2,402,500 | — | — |
| 2016-03-17 | $28.30 | $142.50 | 1,222,400 | — | — |
| 2016-03-16 | $27.74 | $139.68 | 1,098,800 | — | — |
| 2016-03-15 | $27.47 | $138.32 | 1,295,500 | — | — |
| 2016-03-14 | $27.16 | $136.76 | 1,660,200 | — | — |
| 2016-03-11 | $27.14 | $136.66 | 1,759,600 | — | — |
| 2016-03-10 | $26.57 | $133.79 | 1,112,700 | — | — |
| 2016-03-09 | $26.38 | $132.83 | 1,787,000 | — | — |
| 2016-03-08 | $26.20 | $131.93 | 1,522,900 | — | — |
| 2016-03-07 | $26.38 | $132.83 | 1,763,500 | — | — |
| 2016-03-04 | $26.46 | $133.24 | 1,790,300 | — | — |
| 2016-03-03 | $26.05 | $131.17 | 1,523,500 | — | — |
| 2016-03-02 | $25.84 | $130.11 | 2,080,400 | — | — |
| 2016-03-01 | $25.28 | $127.29 | 2,621,100 | — | — |
| 2016-02-29 | $24.88 | $125.28 | 2,800,700 | — | — |
| 2016-02-26 | $25.07 | $126.24 | 3,045,100 | — | — |
| 2016-02-25 | $26.96 | $135.75 | 1,794,600 | — | — |
| 2016-02-24 | $26.73 | $134.60 | 2,165,100 | — | — |
| 2016-02-23 | $26.53 | $133.59 | 1,402,700 | — | — |
| 2016-02-22 | $26.80 | $134.95 | 897,000 | — | — |
| 2016-02-19 | $26.45 | $133.19 | 995,500 | — | — |
| 2016-02-18 | $26.82 | $135.05 | 1,118,800 | — | — |
| 2016-02-17 | $26.23 | $132.08 | 1,166,900 | — | — |
| 2016-02-16 | $26.21 | $131.98 | 1,155,500 | — | — |
| 2016-02-12 | $25.91 | $130.47 | 1,299,800 | — | — |
| 2016-02-11 | $25.75 | $129.66 | 1,142,600 | — | — |
| 2016-02-10 | $26.24 | $132.13 | 1,085,000 | — | — |
| 2016-02-09 | $26.28 | $132.33 | 1,571,400 | — | — |
| 2016-02-08 | $26.55 | $133.69 | 1,912,900 | — | — |
| 2016-02-05 | $26.93 | $135.60 | 3,167,000 | — | — |
| 2016-02-04 | $27.25 | $137.21 | 1,333,700 | — | — |
| 2016-02-03 | $27.28 | $137.36 | 1,988,200 | — | — |
| 2016-02-02 | $26.63 | $134.09 | 1,447,800 | — | — |
| 2016-02-01 | $26.69 | $134.39 | 1,750,400 | — | — |
| 2016-01-29 | $26.23 | $132.08 | 2,289,700 | — | — |
| 2016-01-28 | $25.18 | $126.79 | 1,442,800 | — | — |
| 2016-01-27 | $24.84 | $125.08 | 1,521,600 | — | — |
| 2016-01-26 | $25.09 | $126.34 | 2,657,300 | — | — |
| 2016-01-25 | $24.54 | $123.57 | 2,747,000 | — | — |
| 2016-01-22 | $24.78 | $124.78 | 1,726,100 | — | — |
| 2016-01-21 | $23.86 | $120.14 | 1,598,100 | — | — |
| 2016-01-20 | $24.02 | $120.95 | 1,946,600 | — | — |
| 2016-01-19 | $24.79 | $124.83 | 2,148,700 | — | — |
| 2016-01-15 | $25.01 | $125.93 | 1,539,500 | — | — |
| 2016-01-14 | $25.13 | $126.54 | 1,358,600 | — | — |
| 2016-01-13 | $24.58 | $123.77 | 1,850,700 | — | — |
| 2016-01-12 | $25.06 | $126.19 | 1,113,700 | — | — |
| 2016-01-11 | $25.43 | $128.05 | 1,608,600 | — | — |
| 2016-01-08 | $25.51 | $128.45 | 2,077,900 | — | — |
| 2016-01-07 | $25.23 | $127.04 | 1,254,900 | — | — |
| 2016-01-06 | $25.75 | $129.66 | 1,083,500 | — | — |
| 2016-01-05 | $26.25 | $130.79 | 1,546,100 | — | — |
| 2016-01-04 | $26.49 | $131.99 | 1,460,800 | — | — |