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 | $39.70 | $92.47 | 412,900 | — | — |
| 2016-12-29 | $39.95 | $93.05 | 343,300 | — | — |
| 2016-12-28 | $39.95 | $93.05 | 475,700 | — | — |
| 2016-12-27 | $40.65 | $94.68 | 439,600 | — | — |
| 2016-12-23 | $40.65 | $94.68 | 244,700 | — | — |
| 2016-12-22 | $40.55 | $94.45 | 476,800 | — | — |
| 2016-12-21 | $40.75 | $94.92 | 1,286,400 | — | — |
| 2016-12-20 | $40.95 | $95.38 | 634,400 | — | — |
| 2016-12-19 | $40.10 | $93.40 | 443,300 | — | — |
| 2016-12-16 | $39.65 | $92.35 | 923,600 | — | — |
| 2016-12-15 | $39.50 | $92.00 | 285,500 | — | — |
| 2016-12-14 | $39.40 | $91.77 | 548,800 | — | — |
| 2016-12-13 | $40.15 | $93.52 | 830,300 | — | — |
| 2016-12-12 | $39.85 | $92.82 | 706,200 | — | — |
| 2016-12-09 | $39.30 | $91.54 | 685,500 | — | — |
| 2016-12-08 | $40.20 | $93.64 | 631,700 | — | — |
| 2016-12-07 | $39.95 | $93.05 | 561,000 | — | — |
| 2016-12-06 | $39.10 | $91.07 | 1,335,700 | — | — |
| 2016-12-05 | $39.15 | $91.19 | 605,000 | — | — |
| 2016-12-02 | $39.45 | $91.89 | 638,200 | — | — |
| 2016-12-01 | $39.10 | $91.07 | 1,240,200 | — | — |
| 2016-11-30 | $39.05 | $90.96 | 845,100 | — | — |
| 2016-11-29 | $38.65 | $90.03 | 209,800 | — | — |
| 2016-11-28 | $39.20 | $91.31 | 399,700 | — | — |
| 2016-11-25 | $39.60 | $92.24 | 201,400 | — | — |
| 2016-11-23 | $39.55 | $92.12 | 725,800 | — | — |
| 2016-11-22 | $39.65 | $92.35 | 908,100 | — | — |
| 2016-11-21 | $38.60 | $89.91 | 1,120,500 | — | — |
| 2016-11-18 | $38.25 | $89.09 | 698,700 | — | — |
| 2016-11-17 | $38.60 | $89.30 | 642,500 | — | — |
| 2016-11-16 | $38.65 | $89.42 | 607,300 | — | — |
| 2016-11-15 | $39.65 | $91.73 | 462,700 | — | — |
| 2016-11-14 | $39.15 | $90.58 | 921,500 | — | — |
| 2016-11-11 | $38.40 | $88.84 | 709,600 | — | — |
| 2016-11-10 | $38.45 | $88.96 | 1,365,200 | — | — |
| 2016-11-09 | $36.75 | $85.02 | 1,006,500 | — | — |
| 2016-11-08 | $33.95 | $78.55 | 906,800 | — | — |
| 2016-11-07 | $33.75 | $78.08 | 1,068,100 | — | — |
| 2016-11-04 | $32.30 | $74.73 | 432,900 | — | — |
| 2016-11-03 | $32.00 | $74.03 | 595,400 | — | — |
| 2016-11-02 | $32.05 | $74.15 | 537,400 | — | — |
| 2016-11-01 | $32.60 | $75.42 | 504,600 | — | — |
| 2016-10-31 | $33.05 | $76.46 | 667,900 | — | — |
| 2016-10-28 | $32.98 | $76.30 | 864,900 | — | — |
| 2016-10-27 | $33.20 | $76.81 | 1,290,900 | — | — |
| 2016-10-26 | $34.95 | $80.86 | 997,700 | — | — |
| 2016-10-25 | $34.59 | $80.03 | 592,800 | — | — |
| 2016-10-24 | $34.40 | $79.59 | 423,700 | — | — |
| 2016-10-21 | $34.46 | $79.72 | 548,300 | — | — |
| 2016-10-20 | $34.21 | $79.15 | 354,700 | — | — |
| 2016-10-19 | $34.59 | $80.03 | 743,400 | — | — |
| 2016-10-18 | $34.65 | $80.16 | 348,700 | — | — |
| 2016-10-17 | $34.52 | $79.86 | 289,600 | — | — |
| 2016-10-14 | $34.42 | $79.63 | 383,600 | — | — |
| 2016-10-13 | $34.26 | $79.26 | 326,900 | — | — |
| 2016-10-12 | $34.71 | $80.30 | 383,000 | — | — |
| 2016-10-11 | $34.49 | $79.79 | 372,900 | — | — |
| 2016-10-10 | $34.89 | $80.72 | 439,000 | — | — |
| 2016-10-07 | $34.95 | $80.86 | 626,100 | — | — |
| 2016-10-06 | $35.87 | $82.99 | 485,500 | — | — |
| 2016-10-05 | $35.41 | $81.92 | 414,900 | — | — |
| 2016-10-04 | $34.56 | $79.96 | 447,300 | — | — |
| 2016-10-03 | $34.88 | $80.70 | 507,700 | — | — |
| 2016-09-30 | $35.14 | $81.30 | 632,900 | — | — |
| 2016-09-29 | $34.56 | $79.96 | 562,400 | — | — |
| 2016-09-28 | $34.69 | $80.26 | 366,500 | — | — |
| 2016-09-27 | $33.81 | $78.22 | 553,900 | — | — |
| 2016-09-26 | $33.62 | $77.78 | 666,100 | — | — |
| 2016-09-23 | $33.26 | $76.95 | 411,600 | — | — |
| 2016-09-22 | $33.67 | $77.90 | 549,100 | — | — |
| 2016-09-21 | $32.93 | $76.19 | 363,400 | — | — |
| 2016-09-20 | $32.22 | $74.54 | 356,500 | — | — |
| 2016-09-19 | $32.44 | $75.05 | 690,600 | — | — |
| 2016-09-16 | $32.17 | $74.43 | 697,200 | — | — |
| 2016-09-15 | $32.53 | $75.26 | 660,300 | — | — |
| 2016-09-14 | $31.87 | $73.73 | 583,300 | — | — |
| 2016-09-13 | $32.35 | $74.84 | 615,400 | — | — |
| 2016-09-12 | $33.37 | $77.20 | 488,600 | — | — |
| 2016-09-09 | $32.75 | $75.77 | 1,094,200 | — | — |
| 2016-09-08 | $33.68 | $77.92 | 253,800 | — | — |
| 2016-09-07 | $33.81 | $78.22 | 300,300 | — | — |
| 2016-09-06 | $33.51 | $77.53 | 369,700 | — | — |
| 2016-09-02 | $33.95 | $78.55 | 266,800 | — | — |
| 2016-09-01 | $33.70 | $77.97 | 559,700 | — | — |
| 2016-08-31 | $33.87 | $78.36 | 547,900 | — | — |
| 2016-08-30 | $34.38 | $79.54 | 327,100 | — | — |
| 2016-08-29 | $34.38 | $79.54 | 350,800 | — | — |
| 2016-08-26 | $34.15 | $79.01 | 337,500 | — | — |
| 2016-08-25 | $34.20 | $79.12 | 455,400 | — | — |
| 2016-08-24 | $34.07 | $78.82 | 472,900 | — | — |
| 2016-08-23 | $34.30 | $79.35 | 491,200 | — | — |
| 2016-08-22 | $33.64 | $77.83 | 266,900 | — | — |
| 2016-08-19 | $33.72 | $78.01 | 281,600 | — | — |
| 2016-08-18 | $33.60 | $77.74 | 328,700 | — | — |
| 2016-08-17 | $33.63 | $77.80 | 324,900 | — | — |
| 2016-08-16 | $33.54 | $77.60 | 251,900 | — | — |
| 2016-08-15 | $33.72 | $78.01 | 416,800 | — | — |
| 2016-08-12 | $33.52 | $77.55 | 300,900 | — | — |
| 2016-08-11 | $33.88 | $78.38 | 398,400 | — | — |
| 2016-08-10 | $33.73 | $77.43 | 319,300 | — | — |
| 2016-08-09 | $33.88 | $77.78 | 346,800 | — | — |
| 2016-08-08 | $34.16 | $78.42 | 517,700 | — | — |
| 2016-08-05 | $34.01 | $78.08 | 482,500 | — | — |
| 2016-08-04 | $33.36 | $76.59 | 665,800 | — | — |
| 2016-08-03 | $33.42 | $76.72 | 838,600 | — | — |
| 2016-08-02 | $33.34 | $76.54 | 876,700 | — | — |
| 2016-08-01 | $33.61 | $77.16 | 1,048,400 | — | — |
| 2016-07-29 | $33.45 | $76.79 | 928,400 | — | — |
| 2016-07-28 | $33.35 | $76.56 | 1,388,000 | — | — |
| 2016-07-27 | $32.41 | $74.40 | 1,261,000 | — | — |
| 2016-07-26 | $31.99 | $73.44 | 530,400 | — | — |
| 2016-07-25 | $31.13 | $71.47 | 477,100 | — | — |
| 2016-07-22 | $31.06 | $71.30 | 561,600 | — | — |
| 2016-07-21 | $30.88 | $70.89 | 991,600 | — | — |
| 2016-07-20 | $31.60 | $72.54 | 443,800 | — | — |
| 2016-07-19 | $31.53 | $72.38 | 439,400 | — | — |
| 2016-07-18 | $31.70 | $72.77 | 330,000 | — | — |
| 2016-07-15 | $31.73 | $72.84 | 658,000 | — | — |
| 2016-07-14 | $31.52 | $72.36 | 568,400 | — | — |
| 2016-07-13 | $31.53 | $72.38 | 607,500 | — | — |
| 2016-07-12 | $31.82 | $73.05 | 738,300 | — | — |
| 2016-07-11 | $31.28 | $71.81 | 700,700 | — | — |
| 2016-07-08 | $30.70 | $70.48 | 1,109,000 | — | — |
| 2016-07-07 | $30.00 | $68.87 | 804,900 | — | — |
| 2016-07-06 | $30.11 | $69.12 | 1,179,700 | — | — |
| 2016-07-05 | $30.02 | $68.92 | 645,800 | — | — |
| 2016-07-01 | $30.90 | $70.94 | 513,500 | — | — |
| 2016-06-30 | $30.66 | $70.39 | 803,700 | — | — |
| 2016-06-29 | $29.72 | $68.23 | 910,500 | — | — |
| 2016-06-28 | $29.58 | $67.91 | 1,352,500 | — | — |
| 2016-06-27 | $28.97 | $66.51 | 1,003,800 | — | — |
| 2016-06-24 | $30.44 | $69.88 | 1,182,600 | — | — |
| 2016-06-23 | $33.46 | $76.81 | 462,100 | — | — |
| 2016-06-22 | $32.63 | $74.91 | 484,300 | — | — |
| 2016-06-21 | $32.66 | $74.98 | 747,400 | — | — |
| 2016-06-20 | $33.36 | $76.59 | 406,600 | — | — |
| 2016-06-17 | $32.92 | $75.57 | 893,300 | — | — |
| 2016-06-16 | $32.49 | $74.59 | 568,600 | — | — |
| 2016-06-15 | $32.44 | $74.47 | 415,100 | — | — |
| 2016-06-14 | $32.52 | $74.66 | 879,400 | — | — |
| 2016-06-13 | $32.91 | $75.55 | 448,200 | — | — |
| 2016-06-10 | $33.44 | $76.77 | 877,900 | — | — |
| 2016-06-09 | $34.09 | $78.26 | 247,800 | — | — |
| 2016-06-08 | $34.38 | $78.93 | 740,900 | — | — |
| 2016-06-07 | $34.27 | $78.67 | 376,500 | — | — |
| 2016-06-06 | $33.94 | $77.92 | 704,000 | — | — |
| 2016-06-03 | $33.56 | $77.04 | 655,300 | — | — |
| 2016-06-02 | $33.80 | $77.60 | 635,100 | — | — |
| 2016-06-01 | $33.26 | $76.36 | 778,600 | — | — |
| 2016-05-31 | $33.25 | $76.33 | 966,600 | — | — |
| 2016-05-27 | $33.44 | $76.77 | 579,700 | — | — |
| 2016-05-26 | $33.68 | $77.32 | 522,000 | — | — |
| 2016-05-25 | $34.04 | $78.15 | 506,700 | — | — |
| 2016-05-24 | $33.22 | $76.26 | 510,300 | — | — |
| 2016-05-23 | $32.68 | $75.02 | 467,600 | — | — |
| 2016-05-20 | $32.57 | $74.77 | 423,100 | — | — |
| 2016-05-19 | $32.39 | $74.36 | 494,500 | — | — |
| 2016-05-18 | $32.90 | $75.53 | 451,700 | — | — |
| 2016-05-17 | $33.55 | $76.42 | 782,000 | — | — |
| 2016-05-16 | $33.42 | $76.13 | 478,400 | — | — |
| 2016-05-13 | $32.90 | $74.94 | 527,000 | — | — |
| 2016-05-12 | $33.47 | $76.24 | 813,200 | — | — |
| 2016-05-11 | $33.75 | $76.88 | 439,300 | — | — |
| 2016-05-10 | $33.71 | $76.79 | 676,800 | — | — |
| 2016-05-09 | $32.58 | $74.21 | 1,254,100 | — | — |
| 2016-05-06 | $33.59 | $76.52 | 1,106,400 | — | — |
| 2016-05-05 | $33.43 | $76.15 | 1,195,700 | — | — |
| 2016-05-04 | $33.51 | $76.33 | 1,147,100 | — | — |
| 2016-05-03 | $34.42 | $78.41 | 1,353,400 | — | — |
| 2016-05-02 | $35.81 | $81.57 | 630,700 | — | — |
| 2016-04-29 | $35.63 | $81.16 | 973,200 | — | — |
| 2016-04-28 | $35.94 | $81.87 | 1,075,600 | — | — |
| 2016-04-27 | $35.80 | $81.55 | 1,465,100 | — | — |
| 2016-04-26 | $36.50 | $83.14 | 1,487,200 | — | — |
| 2016-04-25 | $35.93 | $81.85 | 817,100 | — | — |
| 2016-04-22 | $36.59 | $83.35 | 871,400 | — | — |
| 2016-04-21 | $35.71 | $81.34 | 979,800 | — | — |
| 2016-04-20 | $35.46 | $80.78 | 417,700 | — | — |
| 2016-04-19 | $35.49 | $80.84 | 571,300 | — | — |
| 2016-04-18 | $34.69 | $79.02 | 913,600 | — | — |
| 2016-04-15 | $34.95 | $79.61 | 565,600 | — | — |
| 2016-04-14 | $34.63 | $78.88 | 589,600 | — | — |
| 2016-04-13 | $34.76 | $79.18 | 804,500 | — | — |
| 2016-04-12 | $33.89 | $77.20 | 583,800 | — | — |
| 2016-04-11 | $33.52 | $76.36 | 494,600 | — | — |
| 2016-04-08 | $33.14 | $75.49 | 530,700 | — | — |
| 2016-04-07 | $32.59 | $74.24 | 725,700 | — | — |
| 2016-04-06 | $33.35 | $75.97 | 1,050,600 | — | — |
| 2016-04-05 | $33.29 | $75.83 | 740,600 | — | — |
| 2016-04-04 | $33.54 | $76.40 | 868,500 | — | — |
| 2016-04-01 | $33.67 | $76.70 | 1,150,900 | — | — |
| 2016-03-31 | $33.49 | $76.29 | 1,133,600 | — | — |
| 2016-03-30 | $33.31 | $75.88 | 687,700 | — | — |
| 2016-03-29 | $32.87 | $74.88 | 761,100 | — | — |
| 2016-03-28 | $32.27 | $73.51 | 1,370,100 | — | — |
| 2016-03-24 | $32.76 | $74.62 | 829,000 | — | — |
| 2016-03-23 | $32.60 | $74.26 | 698,400 | — | — |
| 2016-03-22 | $33.40 | $76.08 | 995,400 | — | — |
| 2016-03-21 | $33.23 | $75.70 | 992,700 | — | — |
| 2016-03-18 | $33.44 | $76.17 | 1,788,700 | — | — |
| 2016-03-17 | $33.00 | $75.17 | 1,284,900 | — | — |
| 2016-03-16 | $31.38 | $71.48 | 561,700 | — | — |
| 2016-03-15 | $30.50 | $69.48 | 731,800 | — | — |
| 2016-03-14 | $31.21 | $71.09 | 747,700 | — | — |
| 2016-03-11 | $31.32 | $71.34 | 455,300 | — | — |
| 2016-03-10 | $30.44 | $69.34 | 692,300 | — | — |
| 2016-03-09 | $30.45 | $69.36 | 754,300 | — | — |
| 2016-03-08 | $30.65 | $69.82 | 805,100 | — | — |
| 2016-03-07 | $32.06 | $73.03 | 990,900 | — | — |
| 2016-03-04 | $31.60 | $71.98 | 2,331,400 | — | — |
| 2016-03-03 | $30.88 | $70.34 | 890,800 | — | — |
| 2016-03-02 | $30.83 | $70.23 | 1,635,800 | — | — |
| 2016-03-01 | $30.89 | $70.37 | 1,044,800 | — | — |
| 2016-02-29 | $29.83 | $67.95 | 617,400 | — | — |
| 2016-02-26 | $29.82 | $67.93 | 616,700 | — | — |
| 2016-02-25 | $29.77 | $67.81 | 998,300 | — | — |
| 2016-02-24 | $30.08 | $68.52 | 712,300 | — | — |
| 2016-02-23 | $29.66 | $67.56 | 601,100 | — | — |
| 2016-02-22 | $30.69 | $69.91 | 693,800 | — | — |
| 2016-02-19 | $30.14 | $68.66 | 986,600 | — | — |
| 2016-02-18 | $30.81 | $69.59 | 1,507,700 | — | — |
| 2016-02-17 | $30.71 | $69.36 | 1,467,000 | — | — |
| 2016-02-16 | $30.36 | $68.57 | 1,056,500 | — | — |
| 2016-02-12 | $29.89 | $67.51 | 1,182,900 | — | — |
| 2016-02-11 | $28.10 | $63.47 | 965,200 | — | — |
| 2016-02-10 | $28.21 | $63.72 | 1,155,900 | — | — |
| 2016-02-09 | $29.00 | $65.50 | 1,178,900 | — | — |
| 2016-02-08 | $29.09 | $65.71 | 1,122,500 | — | — |
| 2016-02-05 | $29.52 | $66.68 | 1,454,100 | — | — |
| 2016-02-04 | $29.32 | $66.23 | 2,103,000 | — | — |
| 2016-02-03 | $28.02 | $63.29 | 1,776,600 | — | — |
| 2016-02-02 | $25.51 | $57.62 | 1,467,900 | — | — |
| 2016-02-01 | $26.15 | $59.07 | 837,200 | — | — |
| 2016-01-29 | $26.55 | $59.97 | 1,098,700 | — | — |
| 2016-01-28 | $25.41 | $57.39 | 885,700 | — | — |
| 2016-01-27 | $25.15 | $56.81 | 766,500 | — | — |
| 2016-01-26 | $25.01 | $56.49 | 1,276,500 | — | — |
| 2016-01-25 | $23.65 | $53.42 | 543,000 | — | — |
| 2016-01-22 | $24.26 | $54.80 | 789,700 | — | — |
| 2016-01-21 | $23.55 | $53.19 | 709,400 | — | — |
| 2016-01-20 | $23.41 | $52.88 | 1,558,900 | — | — |
| 2016-01-19 | $23.50 | $53.08 | 991,800 | — | — |
| 2016-01-15 | $24.52 | $55.38 | 646,200 | — | — |
| 2016-01-14 | $24.79 | $55.99 | 976,200 | — | — |
| 2016-01-13 | $24.79 | $55.99 | 859,500 | — | — |
| 2016-01-12 | $25.50 | $57.60 | 915,700 | — | — |
| 2016-01-11 | $25.32 | $57.19 | 1,038,700 | — | — |
| 2016-01-08 | $25.74 | $58.14 | 1,321,500 | — | — |
| 2016-01-07 | $26.70 | $60.31 | 1,566,300 | — | — |
| 2016-01-06 | $27.46 | $62.02 | 933,700 | — | — |
| 2016-01-05 | $27.82 | $62.84 | 554,900 | — | — |
| 2016-01-04 | $28.33 | $63.99 | 691,300 | — | — |