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 | $40.80 | $176.74 | 73,700 | — | — |
| 2016-12-29 | $41.05 | $177.82 | 148,100 | — | — |
| 2016-12-28 | $40.75 | $176.52 | 122,800 | — | — |
| 2016-12-27 | $41.15 | $178.25 | 39,800 | — | — |
| 2016-12-23 | $40.95 | $177.39 | 34,600 | — | — |
| 2016-12-22 | $40.85 | $176.95 | 98,900 | — | — |
| 2016-12-21 | $40.65 | $176.09 | 79,100 | — | — |
| 2016-12-20 | $41.55 | $179.99 | 98,900 | — | — |
| 2016-12-19 | $41.30 | $178.90 | 120,400 | — | — |
| 2016-12-16 | $41.30 | $178.90 | 405,800 | — | — |
| 2016-12-15 | $41.55 | $179.99 | 116,100 | — | — |
| 2016-12-14 | $40.60 | $175.87 | 81,200 | — | — |
| 2016-12-13 | $41.40 | $179.34 | 161,100 | — | — |
| 2016-12-12 | $39.40 | $170.67 | 366,700 | — | — |
| 2016-12-09 | $41.70 | $180.64 | 119,700 | — | — |
| 2016-12-08 | $40.85 | $176.95 | 132,700 | — | — |
| 2016-12-07 | $39.25 | $170.02 | 107,500 | — | — |
| 2016-12-06 | $38.90 | $168.51 | 77,400 | — | — |
| 2016-12-05 | $38.80 | $168.07 | 87,000 | — | — |
| 2016-12-02 | $38.45 | $166.56 | 54,100 | — | — |
| 2016-12-01 | $38.10 | $165.04 | 83,900 | — | — |
| 2016-11-30 | $38.35 | $166.12 | 57,100 | — | — |
| 2016-11-29 | $39.10 | $169.37 | 80,100 | — | — |
| 2016-11-28 | $39.45 | $170.89 | 81,500 | — | — |
| 2016-11-25 | $38.95 | $168.72 | 30,100 | — | — |
| 2016-11-23 | $38.15 | $165.26 | 117,300 | — | — |
| 2016-11-22 | $38.50 | $166.77 | 86,400 | — | — |
| 2016-11-21 | $37.55 | $162.66 | 76,700 | — | — |
| 2016-11-18 | $37.20 | $161.14 | 101,900 | — | — |
| 2016-11-17 | $36.95 | $160.06 | 106,900 | — | — |
| 2016-11-16 | $37.20 | $161.14 | 104,500 | — | — |
| 2016-11-15 | $36.80 | $159.41 | 92,100 | — | — |
| 2016-11-14 | $36.40 | $157.68 | 136,700 | — | — |
| 2016-11-11 | $36.75 | $159.19 | 197,000 | — | — |
| 2016-11-10 | $35.10 | $152.05 | 166,800 | — | — |
| 2016-11-09 | $36.00 | $154.59 | 125,800 | — | — |
| 2016-11-08 | $35.65 | $153.09 | 55,400 | — | — |
| 2016-11-07 | $35.45 | $152.23 | 90,500 | — | — |
| 2016-11-04 | $34.05 | $146.22 | 84,200 | — | — |
| 2016-11-03 | $34.60 | $148.58 | 80,900 | — | — |
| 2016-11-02 | $34.70 | $149.01 | 82,700 | — | — |
| 2016-11-01 | $35.20 | $151.15 | 69,100 | — | — |
| 2016-10-31 | $35.95 | $154.37 | 110,900 | — | — |
| 2016-10-28 | $35.25 | $151.37 | 46,200 | — | — |
| 2016-10-27 | $35.20 | $151.15 | 41,900 | — | — |
| 2016-10-26 | $35.00 | $150.29 | 73,500 | — | — |
| 2016-10-25 | $35.20 | $151.15 | 59,900 | — | — |
| 2016-10-24 | $35.35 | $151.80 | 47,500 | — | — |
| 2016-10-21 | $35.00 | $150.29 | 69,000 | — | — |
| 2016-10-20 | $34.70 | $149.01 | 75,200 | — | — |
| 2016-10-19 | $34.95 | $150.08 | 133,900 | — | — |
| 2016-10-18 | $34.20 | $146.86 | 57,200 | — | — |
| 2016-10-17 | $33.90 | $145.57 | 51,100 | — | — |
| 2016-10-14 | $33.49 | $143.81 | 109,400 | — | — |
| 2016-10-13 | $33.78 | $145.06 | 87,400 | — | — |
| 2016-10-12 | $33.82 | $145.23 | 90,600 | — | — |
| 2016-10-11 | $33.35 | $143.21 | 72,500 | — | — |
| 2016-10-10 | $33.77 | $145.01 | 44,800 | — | — |
| 2016-10-07 | $33.30 | $142.99 | 60,900 | — | — |
| 2016-10-06 | $33.57 | $144.15 | 107,200 | — | — |
| 2016-10-05 | $33.43 | $143.55 | 88,900 | — | — |
| 2016-10-04 | $33.46 | $143.68 | 70,400 | — | — |
| 2016-10-03 | $34.26 | $147.12 | 74,200 | — | — |
| 2016-09-30 | $34.59 | $148.53 | 123,700 | — | — |
| 2016-09-29 | $34.90 | $149.87 | 73,600 | — | — |
| 2016-09-28 | $35.29 | $151.54 | 106,800 | — | — |
| 2016-09-27 | $35.46 | $152.27 | 84,800 | — | — |
| 2016-09-26 | $35.86 | $153.99 | 88,600 | — | — |
| 2016-09-23 | $36.13 | $155.15 | 67,200 | — | — |
| 2016-09-22 | $36.36 | $156.13 | 113,700 | — | — |
| 2016-09-21 | $35.90 | $154.16 | 104,500 | — | — |
| 2016-09-20 | $35.24 | $151.33 | 65,500 | — | — |
| 2016-09-19 | $35.32 | $151.67 | 125,500 | — | — |
| 2016-09-16 | $34.89 | $149.82 | 242,800 | — | — |
| 2016-09-15 | $34.33 | $147.42 | 61,600 | — | — |
| 2016-09-14 | $34.17 | $146.73 | 68,000 | — | — |
| 2016-09-13 | $34.32 | $147.37 | 108,600 | — | — |
| 2016-09-12 | $35.02 | $150.38 | 118,000 | — | — |
| 2016-09-09 | $34.33 | $147.42 | 88,100 | — | — |
| 2016-09-08 | $35.74 | $153.47 | 92,400 | — | — |
| 2016-09-07 | $35.69 | $153.26 | 147,500 | — | — |
| 2016-09-06 | $35.31 | $151.63 | 84,100 | — | — |
| 2016-09-02 | $34.89 | $149.82 | 72,500 | — | — |
| 2016-09-01 | $34.32 | $147.37 | 73,100 | — | — |
| 2016-08-31 | $34.24 | $147.03 | 109,700 | — | — |
| 2016-08-30 | $34.07 | $146.30 | 80,400 | — | — |
| 2016-08-29 | $34.33 | $147.42 | 54,900 | — | — |
| 2016-08-26 | $34.11 | $146.47 | 88,400 | — | — |
| 2016-08-25 | $34.78 | $149.35 | 97,600 | — | — |
| 2016-08-24 | $34.36 | $147.55 | 113,800 | — | — |
| 2016-08-23 | $34.28 | $147.20 | 67,100 | — | — |
| 2016-08-22 | $34.41 | $147.76 | 78,300 | — | — |
| 2016-08-19 | $33.98 | $145.91 | 100,200 | — | — |
| 2016-08-18 | $34.57 | $148.45 | 117,700 | — | — |
| 2016-08-17 | $33.77 | $145.01 | 108,900 | — | — |
| 2016-08-16 | $33.59 | $144.24 | 98,700 | — | — |
| 2016-08-15 | $34.14 | $146.60 | 75,600 | — | — |
| 2016-08-12 | $34.78 | $149.35 | 91,500 | — | — |
| 2016-08-11 | $34.59 | $148.53 | 80,700 | — | — |
| 2016-08-10 | $34.72 | $147.75 | 71,000 | — | — |
| 2016-08-09 | $34.83 | $148.22 | 98,900 | — | — |
| 2016-08-08 | $34.56 | $147.07 | 66,200 | — | — |
| 2016-08-05 | $34.60 | $147.24 | 93,500 | — | — |
| 2016-08-04 | $34.58 | $147.15 | 65,500 | — | — |
| 2016-08-03 | $34.50 | $146.81 | 59,300 | — | — |
| 2016-08-02 | $34.66 | $147.49 | 87,500 | — | — |
| 2016-08-01 | $34.91 | $148.56 | 73,800 | — | — |
| 2016-07-29 | $34.85 | $148.30 | 94,200 | — | — |
| 2016-07-28 | $34.68 | $147.58 | 59,100 | — | — |
| 2016-07-27 | $34.60 | $147.24 | 205,700 | — | — |
| 2016-07-26 | $34.72 | $147.75 | 80,000 | — | — |
| 2016-07-25 | $34.89 | $148.47 | 81,200 | — | — |
| 2016-07-22 | $35.21 | $149.83 | 149,000 | — | — |
| 2016-07-21 | $34.45 | $146.60 | 82,200 | — | — |
| 2016-07-20 | $34.24 | $145.71 | 78,600 | — | — |
| 2016-07-19 | $34.20 | $145.54 | 96,800 | — | — |
| 2016-07-18 | $33.96 | $144.51 | 74,800 | — | — |
| 2016-07-15 | $33.90 | $144.26 | 84,900 | — | — |
| 2016-07-14 | $33.83 | $143.96 | 131,300 | — | — |
| 2016-07-13 | $33.90 | $144.26 | 150,000 | — | — |
| 2016-07-12 | $33.67 | $143.28 | 128,000 | — | — |
| 2016-07-11 | $33.89 | $144.22 | 126,700 | — | — |
| 2016-07-08 | $33.67 | $143.28 | 156,000 | — | — |
| 2016-07-07 | $33.21 | $141.32 | 98,500 | — | — |
| 2016-07-06 | $33.79 | $143.79 | 102,400 | — | — |
| 2016-07-05 | $33.81 | $143.88 | 91,000 | — | — |
| 2016-07-01 | $33.68 | $143.32 | 103,800 | — | — |
| 2016-06-30 | $33.49 | $142.51 | 160,000 | — | — |
| 2016-06-29 | $32.47 | $138.17 | 154,400 | — | — |
| 2016-06-28 | $32.43 | $138.00 | 174,300 | — | — |
| 2016-06-27 | $32.46 | $138.13 | 144,800 | — | — |
| 2016-06-24 | $32.27 | $137.32 | 312,500 | — | — |
| 2016-06-23 | $32.52 | $138.39 | 167,400 | — | — |
| 2016-06-22 | $32.84 | $139.75 | 843,800 | — | — |
| 2016-06-21 | $32.70 | $139.15 | 399,300 | — | — |
| 2016-06-20 | $31.76 | $135.15 | 107,100 | — | — |
| 2016-06-17 | $31.71 | $134.94 | 311,500 | — | — |
| 2016-06-16 | $31.59 | $134.43 | 116,400 | — | — |
| 2016-06-15 | $31.23 | $132.90 | 80,300 | — | — |
| 2016-06-14 | $31.53 | $134.17 | 81,700 | — | — |
| 2016-06-13 | $31.34 | $133.37 | 102,100 | — | — |
| 2016-06-10 | $31.36 | $133.45 | 121,100 | — | — |
| 2016-06-09 | $31.19 | $132.73 | 114,400 | — | — |
| 2016-06-08 | $30.87 | $131.37 | 103,200 | — | — |
| 2016-06-07 | $30.59 | $130.17 | 83,400 | — | — |
| 2016-06-06 | $30.50 | $129.79 | 93,700 | — | — |
| 2016-06-03 | $30.28 | $128.85 | 104,500 | — | — |
| 2016-06-02 | $29.91 | $127.28 | 67,000 | — | — |
| 2016-06-01 | $29.85 | $127.02 | 74,000 | — | — |
| 2016-05-31 | $29.58 | $125.88 | 121,700 | — | — |
| 2016-05-27 | $29.59 | $125.92 | 94,700 | — | — |
| 2016-05-26 | $29.41 | $125.15 | 42,500 | — | — |
| 2016-05-25 | $29.20 | $124.26 | 45,700 | — | — |
| 2016-05-24 | $29.33 | $124.81 | 94,100 | — | — |
| 2016-05-23 | $28.74 | $122.30 | 47,100 | — | — |
| 2016-05-20 | $29.04 | $123.58 | 88,100 | — | — |
| 2016-05-19 | $28.91 | $123.02 | 106,800 | — | — |
| 2016-05-18 | $28.73 | $122.26 | 103,500 | — | — |
| 2016-05-17 | $28.95 | $123.19 | 134,400 | — | — |
| 2016-05-16 | $29.84 | $126.98 | 87,600 | — | — |
| 2016-05-13 | $29.73 | $126.51 | 99,000 | — | — |
| 2016-05-12 | $30.09 | $128.05 | 79,400 | — | — |
| 2016-05-11 | $29.88 | $127.15 | 110,000 | — | — |
| 2016-05-10 | $30.33 | $127.74 | 98,200 | — | — |
| 2016-05-09 | $30.36 | $127.86 | 104,300 | — | — |
| 2016-05-06 | $30.01 | $126.39 | 98,300 | — | — |
| 2016-05-05 | $30.22 | $127.27 | 116,800 | — | — |
| 2016-05-04 | $30.85 | $129.93 | 126,000 | — | — |
| 2016-05-03 | $30.14 | $126.94 | 163,600 | — | — |
| 2016-05-02 | $29.22 | $123.06 | 70,000 | — | — |
| 2016-04-29 | $28.92 | $121.80 | 75,600 | — | — |
| 2016-04-28 | $28.86 | $121.54 | 65,100 | — | — |
| 2016-04-27 | $29.01 | $122.18 | 83,800 | — | — |
| 2016-04-26 | $28.82 | $121.38 | 76,900 | — | — |
| 2016-04-25 | $28.51 | $120.07 | 60,600 | — | — |
| 2016-04-22 | $28.64 | $120.62 | 81,500 | — | — |
| 2016-04-21 | $28.39 | $119.56 | 95,700 | — | — |
| 2016-04-20 | $28.68 | $120.79 | 93,000 | — | — |
| 2016-04-19 | $29.45 | $124.03 | 105,300 | — | — |
| 2016-04-18 | $29.58 | $124.58 | 84,800 | — | — |
| 2016-04-15 | $29.29 | $123.36 | 84,800 | — | — |
| 2016-04-14 | $29.01 | $122.18 | 78,000 | — | — |
| 2016-04-13 | $29.00 | $122.13 | 116,900 | — | — |
| 2016-04-12 | $28.70 | $120.87 | 107,800 | — | — |
| 2016-04-11 | $28.48 | $119.94 | 86,200 | — | — |
| 2016-04-08 | $28.31 | $119.23 | 65,100 | — | — |
| 2016-04-07 | $28.20 | $118.76 | 145,400 | — | — |
| 2016-04-06 | $28.27 | $119.06 | 77,500 | — | — |
| 2016-04-05 | $28.30 | $119.19 | 119,200 | — | — |
| 2016-04-04 | $29.24 | $123.14 | 95,200 | — | — |
| 2016-04-01 | $29.44 | $123.99 | 97,900 | — | — |
| 2016-03-31 | $29.62 | $124.75 | 222,600 | — | — |
| 2016-03-30 | $29.33 | $123.52 | 123,400 | — | — |
| 2016-03-29 | $29.31 | $123.44 | 164,400 | — | — |
| 2016-03-28 | $28.45 | $119.82 | 68,000 | — | — |
| 2016-03-24 | $28.53 | $120.15 | 77,500 | — | — |
| 2016-03-23 | $28.16 | $118.60 | 99,500 | — | — |
| 2016-03-22 | $28.24 | $118.93 | 68,200 | — | — |
| 2016-03-21 | $28.32 | $119.27 | 88,600 | — | — |
| 2016-03-18 | $28.66 | $120.70 | 242,400 | — | — |
| 2016-03-17 | $28.42 | $119.69 | 114,900 | — | — |
| 2016-03-16 | $27.84 | $117.25 | 90,400 | — | — |
| 2016-03-15 | $27.60 | $116.24 | 64,200 | — | — |
| 2016-03-14 | $27.61 | $116.28 | 79,200 | — | — |
| 2016-03-11 | $27.96 | $117.75 | 107,500 | — | — |
| 2016-03-10 | $27.94 | $117.67 | 121,700 | — | — |
| 2016-03-09 | $28.12 | $118.43 | 112,000 | — | — |
| 2016-03-08 | $27.82 | $117.16 | 122,100 | — | — |
| 2016-03-07 | $27.80 | $117.08 | 157,900 | — | — |
| 2016-03-04 | $27.16 | $114.38 | 197,700 | — | — |
| 2016-03-03 | $27.10 | $114.13 | 131,700 | — | — |
| 2016-03-02 | $27.04 | $113.88 | 153,900 | — | — |
| 2016-03-01 | $27.14 | $114.30 | 107,700 | — | — |
| 2016-02-29 | $27.36 | $115.23 | 200,400 | — | — |
| 2016-02-26 | $26.88 | $113.21 | 98,300 | — | — |
| 2016-02-25 | $27.38 | $115.31 | 50,400 | — | — |
| 2016-02-24 | $27.31 | $115.02 | 67,900 | — | — |
| 2016-02-23 | $27.04 | $113.88 | 92,500 | — | — |
| 2016-02-22 | $27.00 | $113.71 | 85,500 | — | — |
| 2016-02-19 | $26.98 | $113.63 | 89,900 | — | — |
| 2016-02-18 | $27.34 | $115.14 | 91,700 | — | — |
| 2016-02-17 | $26.84 | $113.04 | 132,400 | — | — |
| 2016-02-16 | $26.83 | $112.99 | 86,700 | — | — |
| 2016-02-12 | $26.62 | $112.11 | 107,000 | — | — |
| 2016-02-11 | $26.43 | $111.31 | 163,600 | — | — |
| 2016-02-10 | $26.65 | $112.24 | 146,200 | — | — |
| 2016-02-09 | $27.89 | $116.14 | 178,600 | — | — |
| 2016-02-08 | $28.87 | $120.22 | 115,700 | — | — |
| 2016-02-05 | $28.39 | $118.22 | 140,100 | — | — |
| 2016-02-04 | $28.49 | $118.64 | 104,100 | — | — |
| 2016-02-03 | $29.13 | $121.30 | 135,800 | — | — |
| 2016-02-02 | $28.60 | $119.10 | 89,700 | — | — |
| 2016-02-01 | $28.29 | $117.81 | 113,400 | — | — |
| 2016-01-29 | $27.84 | $115.93 | 178,100 | — | — |
| 2016-01-28 | $26.90 | $112.02 | 190,500 | — | — |
| 2016-01-27 | $26.34 | $109.69 | 125,500 | — | — |
| 2016-01-26 | $26.43 | $110.06 | 75,100 | — | — |
| 2016-01-25 | $26.10 | $108.69 | 89,300 | — | — |
| 2016-01-22 | $26.54 | $110.52 | 160,400 | — | — |
| 2016-01-21 | $26.13 | $108.81 | 183,000 | — | — |
| 2016-01-20 | $26.90 | $112.02 | 155,200 | — | — |
| 2016-01-19 | $27.00 | $112.43 | 143,200 | — | — |
| 2016-01-15 | $26.13 | $108.81 | 156,700 | — | — |
| 2016-01-14 | $26.98 | $112.35 | 99,600 | — | — |
| 2016-01-13 | $26.39 | $109.89 | 99,600 | — | — |
| 2016-01-12 | $26.79 | $111.56 | 177,800 | — | — |
| 2016-01-11 | $26.80 | $111.60 | 93,600 | — | — |
| 2016-01-08 | $26.23 | $109.23 | 79,800 | — | — |
| 2016-01-07 | $26.42 | $110.02 | 71,400 | — | — |
| 2016-01-06 | $26.67 | $111.06 | 81,100 | — | — |
| 2016-01-05 | $26.68 | $111.10 | 49,600 | — | — |
| 2016-01-04 | $26.43 | $110.06 | 122,800 | — | — |