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 | $46.08 | $67.37 | 239,300 | — | — |
| 2016-12-29 | $45.98 | $67.22 | 169,500 | — | — |
| 2016-12-28 | $45.38 | $66.35 | 186,700 | — | — |
| 2016-12-27 | $45.60 | $66.67 | 173,500 | — | — |
| 2016-12-23 | $44.53 | $65.10 | 147,000 | — | — |
| 2016-12-22 | $43.78 | $64.01 | 100,100 | — | — |
| 2016-12-21 | $43.61 | $63.76 | 75,000 | — | — |
| 2016-12-20 | $44.19 | $64.61 | 123,200 | — | — |
| 2016-12-19 | $42.91 | $62.74 | 191,600 | — | — |
| 2016-12-16 | $42.23 | $61.74 | 457,900 | — | — |
| 2016-12-15 | $41.98 | $61.38 | 355,500 | — | — |
| 2016-12-14 | $42.12 | $61.58 | 137,000 | — | — |
| 2016-12-13 | $42.06 | $61.49 | 401,900 | — | — |
| 2016-12-12 | $44.36 | $64.42 | 146,200 | — | — |
| 2016-12-09 | $44.56 | $64.71 | 115,500 | — | — |
| 2016-12-08 | $44.94 | $65.26 | 147,400 | — | — |
| 2016-12-07 | $43.90 | $63.75 | 187,300 | — | — |
| 2016-12-06 | $44.44 | $64.53 | 241,000 | — | — |
| 2016-12-05 | $43.83 | $63.65 | 199,500 | — | — |
| 2016-12-02 | $44.06 | $63.98 | 259,300 | — | — |
| 2016-12-01 | $44.95 | $65.27 | 343,900 | — | — |
| 2016-11-30 | $47.44 | $68.89 | 248,000 | — | — |
| 2016-11-29 | $47.53 | $69.02 | 312,700 | — | — |
| 2016-11-28 | $47.58 | $69.09 | 141,400 | — | — |
| 2016-11-25 | $47.31 | $68.70 | 38,500 | — | — |
| 2016-11-23 | $46.88 | $68.08 | 138,500 | — | — |
| 2016-11-22 | $46.88 | $68.08 | 73,700 | — | — |
| 2016-11-21 | $46.64 | $67.73 | 150,900 | — | — |
| 2016-11-18 | $46.60 | $67.67 | 189,200 | — | — |
| 2016-11-17 | $44.94 | $65.26 | 269,100 | — | — |
| 2016-11-16 | $44.50 | $64.62 | 223,400 | — | — |
| 2016-11-15 | $44.79 | $65.04 | 405,200 | — | — |
| 2016-11-14 | $45.03 | $65.39 | 181,800 | — | — |
| 2016-11-11 | $45.71 | $66.38 | 191,900 | — | — |
| 2016-11-10 | $45.68 | $66.33 | 188,700 | — | — |
| 2016-11-09 | $45.37 | $65.88 | 159,500 | — | — |
| 2016-11-08 | $44.86 | $65.14 | 113,200 | — | — |
| 2016-11-07 | $44.15 | $64.11 | 109,200 | — | — |
| 2016-11-04 | $42.92 | $62.33 | 128,700 | — | — |
| 2016-11-03 | $42.92 | $62.33 | 88,700 | — | — |
| 2016-11-02 | $43.36 | $62.96 | 128,900 | — | — |
| 2016-11-01 | $43.90 | $63.75 | 230,900 | — | — |
| 2016-10-31 | $44.95 | $65.27 | 162,100 | — | — |
| 2016-10-28 | $44.40 | $64.47 | 112,200 | — | — |
| 2016-10-27 | $45.03 | $65.39 | 348,100 | — | — |
| 2016-10-26 | $45.18 | $65.61 | 173,200 | — | — |
| 2016-10-25 | $46.90 | $68.11 | 296,400 | — | — |
| 2016-10-24 | $45.35 | $65.85 | 423,900 | — | — |
| 2016-10-21 | $44.72 | $64.94 | 281,800 | — | — |
| 2016-10-20 | $45.64 | $66.28 | 255,000 | — | — |
| 2016-10-19 | $45.97 | $66.75 | 274,100 | — | — |
| 2016-10-18 | $46.34 | $67.29 | 419,600 | — | — |
| 2016-10-17 | $46.63 | $67.71 | 125,300 | — | — |
| 2016-10-14 | $46.36 | $67.32 | 132,300 | — | — |
| 2016-10-13 | $45.78 | $66.48 | 233,400 | — | — |
| 2016-10-12 | $45.42 | $65.96 | 325,000 | — | — |
| 2016-10-11 | $43.99 | $63.88 | 403,700 | — | — |
| 2016-10-10 | $44.13 | $64.08 | 218,800 | — | — |
| 2016-10-07 | $43.86 | $63.69 | 209,400 | — | — |
| 2016-10-06 | $43.36 | $62.96 | 145,300 | — | — |
| 2016-10-05 | $43.97 | $63.85 | 317,500 | — | — |
| 2016-10-04 | $44.07 | $64.00 | 183,900 | — | — |
| 2016-10-03 | $44.43 | $64.52 | 128,000 | — | — |
| 2016-09-30 | $44.45 | $64.55 | 213,400 | — | — |
| 2016-09-29 | $44.82 | $65.08 | 87,400 | — | — |
| 2016-09-28 | $45.23 | $65.68 | 275,100 | — | — |
| 2016-09-27 | $44.87 | $65.16 | 170,500 | — | — |
| 2016-09-26 | $45.05 | $65.42 | 144,900 | — | — |
| 2016-09-23 | $46.14 | $67.00 | 185,600 | — | — |
| 2016-09-22 | $46.35 | $67.31 | 268,100 | — | — |
| 2016-09-21 | $46.40 | $67.38 | 118,500 | — | — |
| 2016-09-20 | $45.25 | $65.71 | 79,400 | — | — |
| 2016-09-19 | $45.36 | $65.87 | 79,300 | — | — |
| 2016-09-16 | $45.17 | $65.59 | 121,900 | — | — |
| 2016-09-15 | $45.68 | $66.33 | 70,500 | — | — |
| 2016-09-14 | $44.86 | $65.14 | 47,700 | — | — |
| 2016-09-13 | $45.05 | $65.42 | 134,100 | — | — |
| 2016-09-12 | $45.54 | $65.69 | 134,800 | — | — |
| 2016-09-09 | $45.49 | $65.62 | 131,500 | — | — |
| 2016-09-08 | $46.21 | $66.66 | 65,400 | — | — |
| 2016-09-07 | $46.27 | $66.75 | 147,900 | — | — |
| 2016-09-06 | $46.71 | $67.38 | 120,900 | — | — |
| 2016-09-02 | $46.75 | $67.44 | 153,000 | — | — |
| 2016-09-01 | $46.52 | $67.11 | 273,600 | — | — |
| 2016-08-31 | $45.78 | $66.04 | 501,800 | — | — |
| 2016-08-30 | $46.89 | $67.64 | 73,200 | — | — |
| 2016-08-29 | $47.09 | $67.93 | 70,900 | — | — |
| 2016-08-26 | $46.84 | $67.57 | 110,000 | — | — |
| 2016-08-25 | $46.16 | $66.59 | 211,000 | — | — |
| 2016-08-24 | $46.42 | $66.96 | 106,400 | — | — |
| 2016-08-23 | $46.24 | $66.70 | 143,200 | — | — |
| 2016-08-22 | $46.13 | $66.55 | 157,200 | — | — |
| 2016-08-19 | $45.76 | $66.01 | 203,800 | — | — |
| 2016-08-18 | $46.11 | $66.52 | 269,300 | — | — |
| 2016-08-17 | $45.51 | $65.65 | 239,900 | — | — |
| 2016-08-16 | $45.99 | $66.34 | 191,400 | — | — |
| 2016-08-15 | $47.29 | $68.22 | 487,400 | — | — |
| 2016-08-12 | $46.40 | $66.94 | 110,100 | — | — |
| 2016-08-11 | $46.60 | $67.22 | 343,100 | — | — |
| 2016-08-10 | $46.42 | $66.96 | 513,500 | — | — |
| 2016-08-09 | $45.00 | $64.92 | 371,800 | — | — |
| 2016-08-08 | $44.30 | $63.91 | 178,600 | — | — |
| 2016-08-05 | $44.70 | $64.48 | 199,500 | — | — |
| 2016-08-04 | $44.73 | $64.53 | 215,500 | — | — |
| 2016-08-03 | $44.43 | $64.09 | 179,800 | — | — |
| 2016-08-02 | $43.80 | $63.18 | 318,500 | — | — |
| 2016-08-01 | $43.40 | $62.61 | 174,200 | — | — |
| 2016-07-29 | $42.81 | $61.76 | 121,900 | — | — |
| 2016-07-28 | $43.86 | $63.27 | 184,800 | — | — |
| 2016-07-27 | $43.23 | $62.36 | 132,800 | — | — |
| 2016-07-26 | $42.99 | $62.02 | 167,900 | — | — |
| 2016-07-25 | $43.00 | $62.03 | 111,000 | — | — |
| 2016-07-22 | $43.40 | $62.61 | 168,800 | — | — |
| 2016-07-21 | $42.89 | $61.87 | 303,600 | — | — |
| 2016-07-20 | $42.56 | $61.40 | 236,300 | — | — |
| 2016-07-19 | $42.94 | $61.94 | 312,100 | — | — |
| 2016-07-18 | $43.25 | $62.39 | 103,900 | — | — |
| 2016-07-15 | $43.49 | $62.74 | 90,600 | — | — |
| 2016-07-14 | $43.31 | $62.48 | 75,300 | — | — |
| 2016-07-13 | $43.26 | $62.41 | 121,900 | — | — |
| 2016-07-12 | $43.54 | $62.81 | 146,500 | — | — |
| 2016-07-11 | $43.46 | $62.69 | 127,400 | — | — |
| 2016-07-08 | $43.63 | $62.94 | 153,800 | — | — |
| 2016-07-07 | $42.79 | $61.73 | 199,500 | — | — |
| 2016-07-06 | $42.40 | $61.17 | 138,600 | — | — |
| 2016-07-05 | $42.10 | $60.73 | 107,200 | — | — |
| 2016-07-01 | $41.84 | $60.36 | 205,000 | — | — |
| 2016-06-30 | $41.41 | $59.74 | 155,600 | — | — |
| 2016-06-29 | $40.63 | $58.61 | 99,900 | — | — |
| 2016-06-28 | $40.11 | $57.86 | 148,400 | — | — |
| 2016-06-27 | $39.27 | $56.65 | 228,000 | — | — |
| 2016-06-24 | $39.93 | $57.60 | 310,600 | — | — |
| 2016-06-23 | $41.66 | $60.10 | 99,000 | — | — |
| 2016-06-22 | $41.16 | $59.38 | 123,300 | — | — |
| 2016-06-21 | $40.57 | $58.53 | 116,500 | — | — |
| 2016-06-20 | $40.41 | $58.29 | 126,900 | — | — |
| 2016-06-17 | $39.82 | $57.44 | 307,300 | — | — |
| 2016-06-16 | $38.97 | $56.22 | 168,600 | — | — |
| 2016-06-15 | $38.94 | $56.17 | 114,100 | — | — |
| 2016-06-14 | $38.98 | $56.23 | 250,300 | — | — |
| 2016-06-13 | $37.98 | $54.79 | 105,600 | — | — |
| 2016-06-10 | $38.48 | $55.51 | 116,700 | — | — |
| 2016-06-09 | $38.09 | $54.95 | 64,000 | — | — |
| 2016-06-08 | $38.47 | $55.06 | 73,400 | — | — |
| 2016-06-07 | $38.44 | $55.02 | 69,200 | — | — |
| 2016-06-06 | $38.45 | $55.03 | 124,900 | — | — |
| 2016-06-03 | $37.79 | $54.09 | 126,100 | — | — |
| 2016-06-02 | $37.96 | $54.33 | 101,200 | — | — |
| 2016-06-01 | $37.87 | $54.20 | 129,300 | — | — |
| 2016-05-31 | $37.22 | $53.27 | 79,800 | — | — |
| 2016-05-27 | $36.96 | $52.90 | 88,400 | — | — |
| 2016-05-26 | $37.09 | $53.09 | 71,000 | — | — |
| 2016-05-25 | $37.53 | $53.72 | 203,500 | — | — |
| 2016-05-24 | $37.32 | $53.42 | 204,100 | — | — |
| 2016-05-23 | $36.70 | $52.53 | 94,700 | — | — |
| 2016-05-20 | $36.70 | $52.53 | 82,000 | — | — |
| 2016-05-19 | $36.12 | $51.70 | 70,500 | — | — |
| 2016-05-18 | $36.74 | $52.59 | 114,100 | — | — |
| 2016-05-17 | $36.02 | $51.56 | 158,600 | — | — |
| 2016-05-16 | $36.15 | $51.74 | 78,700 | — | — |
| 2016-05-13 | $36.37 | $52.06 | 90,900 | — | — |
| 2016-05-12 | $36.47 | $52.20 | 121,800 | — | — |
| 2016-05-11 | $36.12 | $51.70 | 75,900 | — | — |
| 2016-05-10 | $37.00 | $52.96 | 170,500 | — | — |
| 2016-05-09 | $36.38 | $52.07 | 70,400 | — | — |
| 2016-05-06 | $36.04 | $51.58 | 218,000 | — | — |
| 2016-05-05 | $35.48 | $50.78 | 135,500 | — | — |
| 2016-05-04 | $35.38 | $50.64 | 125,000 | — | — |
| 2016-05-03 | $35.39 | $50.65 | 137,000 | — | — |
| 2016-05-02 | $35.10 | $50.24 | 114,900 | — | — |
| 2016-04-29 | $34.82 | $49.84 | 85,800 | — | — |
| 2016-04-28 | $34.95 | $50.02 | 119,400 | — | — |
| 2016-04-27 | $35.19 | $50.37 | 101,500 | — | — |
| 2016-04-26 | $34.79 | $49.80 | 145,300 | — | — |
| 2016-04-25 | $34.93 | $50.00 | 177,900 | — | — |
| 2016-04-22 | $34.94 | $50.01 | 205,400 | — | — |
| 2016-04-21 | $35.47 | $50.77 | 135,200 | — | — |
| 2016-04-20 | $34.28 | $49.07 | 134,500 | — | — |
| 2016-04-19 | $34.14 | $48.87 | 64,900 | — | — |
| 2016-04-18 | $34.35 | $49.17 | 49,300 | — | — |
| 2016-04-15 | $34.30 | $49.09 | 59,600 | — | — |
| 2016-04-14 | $34.13 | $48.85 | 60,200 | — | — |
| 2016-04-13 | $34.02 | $48.69 | 188,000 | — | — |
| 2016-04-12 | $33.38 | $47.78 | 91,400 | — | — |
| 2016-04-11 | $33.60 | $48.09 | 93,200 | — | — |
| 2016-04-08 | $34.22 | $48.98 | 58,400 | — | — |
| 2016-04-07 | $34.32 | $49.12 | 97,200 | — | — |
| 2016-04-06 | $34.40 | $49.24 | 127,700 | — | — |
| 2016-04-05 | $34.74 | $49.72 | 101,600 | — | — |
| 2016-04-04 | $35.39 | $50.65 | 135,200 | — | — |
| 2016-04-01 | $36.49 | $52.23 | 173,400 | — | — |
| 2016-03-31 | $36.28 | $51.93 | 143,600 | — | — |
| 2016-03-30 | $35.98 | $51.50 | 157,400 | — | — |
| 2016-03-29 | $34.94 | $50.01 | 194,400 | — | — |
| 2016-03-28 | $34.60 | $49.52 | 200,400 | — | — |
| 2016-03-24 | $33.66 | $48.18 | 141,700 | — | — |
| 2016-03-23 | $33.03 | $47.28 | 86,200 | — | — |
| 2016-03-22 | $33.12 | $47.41 | 87,700 | — | — |
| 2016-03-21 | $33.68 | $48.21 | 111,000 | — | — |
| 2016-03-18 | $33.67 | $48.19 | 347,500 | — | — |
| 2016-03-17 | $32.99 | $47.22 | 80,100 | — | — |
| 2016-03-16 | $32.13 | $45.99 | 112,200 | — | — |
| 2016-03-15 | $32.05 | $45.87 | 81,100 | — | — |
| 2016-03-14 | $32.33 | $46.27 | 120,100 | — | — |
| 2016-03-11 | $32.94 | $47.15 | 69,300 | — | — |
| 2016-03-10 | $32.29 | $46.22 | 81,000 | — | — |
| 2016-03-09 | $32.57 | $46.62 | 183,100 | — | — |
| 2016-03-08 | $32.60 | $46.23 | 130,400 | — | — |
| 2016-03-07 | $33.14 | $47.00 | 139,100 | — | — |
| 2016-03-04 | $33.19 | $47.07 | 108,000 | — | — |
| 2016-03-03 | $33.28 | $47.20 | 116,000 | — | — |
| 2016-03-02 | $33.49 | $47.49 | 117,200 | — | — |
| 2016-03-01 | $34.02 | $48.25 | 142,500 | — | — |
| 2016-02-29 | $33.75 | $47.86 | 111,700 | — | — |
| 2016-02-26 | $34.39 | $48.77 | 69,600 | — | — |
| 2016-02-25 | $34.69 | $49.20 | 124,200 | — | — |
| 2016-02-24 | $34.46 | $48.87 | 123,000 | — | — |
| 2016-02-23 | $34.10 | $48.36 | 112,600 | — | — |
| 2016-02-22 | $34.53 | $48.97 | 169,800 | — | — |
| 2016-02-19 | $34.47 | $48.88 | 103,700 | — | — |
| 2016-02-18 | $34.65 | $49.14 | 199,200 | — | — |
| 2016-02-17 | $34.71 | $49.22 | 195,500 | — | — |
| 2016-02-16 | $34.55 | $49.00 | 213,100 | — | — |
| 2016-02-12 | $34.23 | $48.54 | 159,700 | — | — |
| 2016-02-11 | $33.02 | $46.83 | 164,700 | — | — |
| 2016-02-10 | $32.99 | $46.78 | 129,600 | — | — |
| 2016-02-09 | $33.21 | $47.10 | 87,800 | — | — |
| 2016-02-08 | $32.99 | $46.78 | 223,200 | — | — |
| 2016-02-05 | $33.39 | $47.35 | 90,800 | — | — |
| 2016-02-04 | $34.16 | $48.44 | 147,500 | — | — |
| 2016-02-03 | $34.41 | $48.80 | 158,200 | — | — |
| 2016-02-02 | $35.29 | $50.05 | 84,100 | — | — |
| 2016-02-01 | $35.26 | $50.00 | 119,000 | — | — |
| 2016-01-29 | $35.46 | $50.29 | 190,400 | — | — |
| 2016-01-28 | $34.23 | $48.54 | 108,900 | — | — |
| 2016-01-27 | $34.35 | $48.71 | 240,400 | — | — |
| 2016-01-26 | $32.82 | $46.54 | 109,600 | — | — |
| 2016-01-25 | $32.15 | $45.59 | 124,000 | — | — |
| 2016-01-22 | $32.66 | $46.32 | 104,900 | — | — |
| 2016-01-21 | $32.15 | $45.59 | 115,200 | — | — |
| 2016-01-20 | $32.49 | $46.08 | 86,300 | — | — |
| 2016-01-19 | $32.85 | $46.59 | 104,400 | — | — |
| 2016-01-15 | $32.99 | $46.78 | 93,000 | — | — |
| 2016-01-14 | $33.65 | $47.72 | 74,700 | — | — |
| 2016-01-13 | $33.15 | $47.01 | 143,400 | — | — |
| 2016-01-12 | $35.15 | $49.85 | 140,200 | — | — |
| 2016-01-11 | $34.92 | $49.52 | 86,000 | — | — |
| 2016-01-08 | $34.14 | $48.42 | 140,200 | — | — |
| 2016-01-07 | $35.18 | $49.89 | 95,900 | — | — |
| 2016-01-06 | $36.35 | $51.55 | 93,000 | — | — |
| 2016-01-05 | $36.58 | $51.88 | 107,200 | — | — |
| 2016-01-04 | $36.61 | $51.92 | 147,700 | — | — |