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 | $30.90 | $50.33 | 28,500 | — | — |
| 2016-12-29 | $31.63 | $51.52 | 37,300 | — | — |
| 2016-12-28 | $31.73 | $51.68 | 43,800 | — | — |
| 2016-12-27 | $31.74 | $51.69 | 30,200 | — | — |
| 2016-12-23 | $31.88 | $51.92 | 31,000 | — | — |
| 2016-12-22 | $31.86 | $51.89 | 40,600 | — | — |
| 2016-12-21 | $32.65 | $53.18 | 44,600 | — | — |
| 2016-12-20 | $33.19 | $54.06 | 51,400 | — | — |
| 2016-12-19 | $32.81 | $53.44 | 60,700 | — | — |
| 2016-12-16 | $32.86 | $53.52 | 110,900 | — | — |
| 2016-12-15 | $31.86 | $51.89 | 54,000 | — | — |
| 2016-12-14 | $31.63 | $51.52 | 46,000 | — | — |
| 2016-12-13 | $31.68 | $51.60 | 46,600 | — | — |
| 2016-12-12 | $31.89 | $51.94 | 64,200 | — | — |
| 2016-12-09 | $32.04 | $52.18 | 88,200 | — | — |
| 2016-12-08 | $32.32 | $52.64 | 95,100 | — | — |
| 2016-12-07 | $35.62 | $58.01 | 51,600 | — | — |
| 2016-12-06 | $35.63 | $58.03 | 31,800 | — | — |
| 2016-12-05 | $36.39 | $59.27 | 54,200 | — | — |
| 2016-12-02 | $35.21 | $57.35 | 43,800 | — | — |
| 2016-12-01 | $35.13 | $57.22 | 75,700 | — | — |
| 2016-11-30 | $34.53 | $56.24 | 46,500 | — | — |
| 2016-11-29 | $34.58 | $56.32 | 79,900 | — | — |
| 2016-11-28 | $34.64 | $56.42 | 62,200 | — | — |
| 2016-11-25 | $35.57 | $57.93 | 24,900 | — | — |
| 2016-11-23 | $34.91 | $56.86 | 30,700 | — | — |
| 2016-11-22 | $34.35 | $55.95 | 213,800 | — | — |
| 2016-11-21 | $34.63 | $56.40 | 91,000 | — | — |
| 2016-11-18 | $34.62 | $56.39 | 44,500 | — | — |
| 2016-11-17 | $35.02 | $57.04 | 103,700 | — | — |
| 2016-11-16 | $34.30 | $55.86 | 84,300 | — | — |
| 2016-11-15 | $34.96 | $56.94 | 106,500 | — | — |
| 2016-11-14 | $33.82 | $55.08 | 148,600 | — | — |
| 2016-11-11 | $32.62 | $53.13 | 266,200 | — | — |
| 2016-11-10 | $31.70 | $51.63 | 128,500 | — | — |
| 2016-11-09 | $31.34 | $51.04 | 113,200 | — | — |
| 2016-11-08 | $30.60 | $49.84 | 154,700 | — | — |
| 2016-11-07 | $30.62 | $49.87 | 82,200 | — | — |
| 2016-11-04 | $30.56 | $49.77 | 102,900 | — | — |
| 2016-11-03 | $30.69 | $49.98 | 82,600 | — | — |
| 2016-11-02 | $30.84 | $50.23 | 128,300 | — | — |
| 2016-11-01 | $30.13 | $49.07 | 134,500 | — | — |
| 2016-10-31 | $29.90 | $48.70 | 106,700 | — | — |
| 2016-10-28 | $30.02 | $48.89 | 74,200 | — | — |
| 2016-10-27 | $30.54 | $49.74 | 59,400 | — | — |
| 2016-10-26 | $30.60 | $49.84 | 71,800 | — | — |
| 2016-10-25 | $31.03 | $50.54 | 71,100 | — | — |
| 2016-10-24 | $31.43 | $51.19 | 82,200 | — | — |
| 2016-10-21 | $31.76 | $51.73 | 50,400 | — | — |
| 2016-10-20 | $31.89 | $51.94 | 28,700 | — | — |
| 2016-10-19 | $31.75 | $51.71 | 71,200 | — | — |
| 2016-10-18 | $31.90 | $51.96 | 42,000 | — | — |
| 2016-10-17 | $31.88 | $51.92 | 36,400 | — | — |
| 2016-10-14 | $31.95 | $52.04 | 40,900 | — | — |
| 2016-10-13 | $31.88 | $51.92 | 62,400 | — | — |
| 2016-10-12 | $31.96 | $52.05 | 70,600 | — | — |
| 2016-10-11 | $31.72 | $51.66 | 28,100 | — | — |
| 2016-10-10 | $31.67 | $51.58 | 19,300 | — | — |
| 2016-10-07 | $31.09 | $50.64 | 37,600 | — | — |
| 2016-10-06 | $31.69 | $51.61 | 30,200 | — | — |
| 2016-10-05 | $31.80 | $51.79 | 17,600 | — | — |
| 2016-10-04 | $31.94 | $52.02 | 20,900 | — | — |
| 2016-10-03 | $31.66 | $51.16 | 33,900 | — | — |
| 2016-09-30 | $32.01 | $51.72 | 34,000 | — | — |
| 2016-09-29 | $31.70 | $51.22 | 33,300 | — | — |
| 2016-09-28 | $32.35 | $52.27 | 14,300 | — | — |
| 2016-09-27 | $32.37 | $52.30 | 14,500 | — | — |
| 2016-09-26 | $32.46 | $52.45 | 13,600 | — | — |
| 2016-09-23 | $32.84 | $53.06 | 21,100 | — | — |
| 2016-09-22 | $32.63 | $52.72 | 16,200 | — | — |
| 2016-09-21 | $31.35 | $50.66 | 32,600 | — | — |
| 2016-09-20 | $30.93 | $49.98 | 28,600 | — | — |
| 2016-09-19 | $31.25 | $50.49 | 13,400 | — | — |
| 2016-09-16 | $31.34 | $50.64 | 42,800 | — | — |
| 2016-09-15 | $31.41 | $50.75 | 11,700 | — | — |
| 2016-09-14 | $31.36 | $50.67 | 20,900 | — | — |
| 2016-09-13 | $31.40 | $50.74 | 15,500 | — | — |
| 2016-09-12 | $31.61 | $51.08 | 27,300 | — | — |
| 2016-09-09 | $30.67 | $49.56 | 29,600 | — | — |
| 2016-09-08 | $31.06 | $50.19 | 34,700 | — | — |
| 2016-09-07 | $31.81 | $51.40 | 22,300 | — | — |
| 2016-09-06 | $31.92 | $51.58 | 13,400 | — | — |
| 2016-09-02 | $32.00 | $51.71 | 12,200 | — | — |
| 2016-09-01 | $31.85 | $51.46 | 12,000 | — | — |
| 2016-08-31 | $31.99 | $51.69 | 22,200 | — | — |
| 2016-08-30 | $32.12 | $51.90 | 8,200 | — | — |
| 2016-08-29 | $32.01 | $51.72 | 9,000 | — | — |
| 2016-08-26 | $31.91 | $51.56 | 9,900 | — | — |
| 2016-08-25 | $31.93 | $51.59 | 26,700 | — | — |
| 2016-08-24 | $31.88 | $51.51 | 15,700 | — | — |
| 2016-08-23 | $31.82 | $51.42 | 19,100 | — | — |
| 2016-08-22 | $31.66 | $51.16 | 16,500 | — | — |
| 2016-08-19 | $31.54 | $50.96 | 20,600 | — | — |
| 2016-08-18 | $31.29 | $50.56 | 27,300 | — | — |
| 2016-08-17 | $31.07 | $50.20 | 16,300 | — | — |
| 2016-08-16 | $31.12 | $50.28 | 22,200 | — | — |
| 2016-08-15 | $31.41 | $50.75 | 16,300 | — | — |
| 2016-08-12 | $31.00 | $50.09 | 22,900 | — | — |
| 2016-08-11 | $31.00 | $50.09 | 23,800 | — | — |
| 2016-08-10 | $30.98 | $50.06 | 13,800 | — | — |
| 2016-08-09 | $31.02 | $50.12 | 14,200 | — | — |
| 2016-08-08 | $30.99 | $50.07 | 13,200 | — | — |
| 2016-08-05 | $31.30 | $50.58 | 18,400 | — | — |
| 2016-08-04 | $30.70 | $49.61 | 19,500 | — | — |
| 2016-08-03 | $30.92 | $49.96 | 27,400 | — | — |
| 2016-08-02 | $31.28 | $50.54 | 28,400 | — | — |
| 2016-08-01 | $31.62 | $51.09 | 20,300 | — | — |
| 2016-07-29 | $31.64 | $51.12 | 38,400 | — | — |
| 2016-07-28 | $31.12 | $50.28 | 31,900 | — | — |
| 2016-07-27 | $31.50 | $50.90 | 26,000 | — | — |
| 2016-07-26 | $31.41 | $50.75 | 29,400 | — | — |
| 2016-07-25 | $30.28 | $48.93 | 27,200 | — | — |
| 2016-07-22 | $29.83 | $48.20 | 19,400 | — | — |
| 2016-07-21 | $29.79 | $48.14 | 29,800 | — | — |
| 2016-07-20 | $29.94 | $48.38 | 46,200 | — | — |
| 2016-07-19 | $30.62 | $49.48 | 62,000 | — | — |
| 2016-07-18 | $30.88 | $49.90 | 23,400 | — | — |
| 2016-07-15 | $30.54 | $49.35 | 14,800 | — | — |
| 2016-07-14 | $30.40 | $49.12 | 26,000 | — | — |
| 2016-07-13 | $29.63 | $47.88 | 31,600 | — | — |
| 2016-07-12 | $29.54 | $47.73 | 42,100 | — | — |
| 2016-07-11 | $29.51 | $47.68 | 26,800 | — | — |
| 2016-07-08 | $29.50 | $47.67 | 40,400 | — | — |
| 2016-07-07 | $28.95 | $46.78 | 24,000 | — | — |
| 2016-07-06 | $28.94 | $46.76 | 56,100 | — | — |
| 2016-07-05 | $29.05 | $46.94 | 18,100 | — | — |
| 2016-07-01 | $28.87 | $46.24 | 50,700 | — | — |
| 2016-06-30 | $28.89 | $46.28 | 21,600 | — | — |
| 2016-06-29 | $28.72 | $46.00 | 20,800 | — | — |
| 2016-06-28 | $29.19 | $46.76 | 13,700 | — | — |
| 2016-06-27 | $29.12 | $46.65 | 21,900 | — | — |
| 2016-06-24 | $29.24 | $46.84 | 77,300 | — | — |
| 2016-06-23 | $29.28 | $46.90 | 32,200 | — | — |
| 2016-06-22 | $28.71 | $45.99 | 20,400 | — | — |
| 2016-06-21 | $28.92 | $46.33 | 14,700 | — | — |
| 2016-06-20 | $28.86 | $46.23 | 15,500 | — | — |
| 2016-06-17 | $28.05 | $44.93 | 45,100 | — | — |
| 2016-06-16 | $28.81 | $46.15 | 32,100 | — | — |
| 2016-06-15 | $28.27 | $45.28 | 31,700 | — | — |
| 2016-06-14 | $28.41 | $45.51 | 41,400 | — | — |
| 2016-06-13 | $28.04 | $44.92 | 46,400 | — | — |
| 2016-06-10 | $28.81 | $46.15 | 19,000 | — | — |
| 2016-06-09 | $28.42 | $45.52 | 32,200 | — | — |
| 2016-06-08 | $28.48 | $45.62 | 23,800 | — | — |
| 2016-06-07 | $27.90 | $44.69 | 26,100 | — | — |
| 2016-06-06 | $26.95 | $43.17 | 34,700 | — | — |
| 2016-06-03 | $27.60 | $44.21 | 38,100 | — | — |
| 2016-06-02 | $26.77 | $42.88 | 34,000 | — | — |
| 2016-06-01 | $27.37 | $43.84 | 26,100 | — | — |
| 2016-05-31 | $27.10 | $43.41 | 33,400 | — | — |
| 2016-05-27 | $27.14 | $43.47 | 12,200 | — | — |
| 2016-05-26 | $26.91 | $43.11 | 12,500 | — | — |
| 2016-05-25 | $26.91 | $43.11 | 25,400 | — | — |
| 2016-05-24 | $27.63 | $44.26 | 37,600 | — | — |
| 2016-05-23 | $26.33 | $42.18 | 37,600 | — | — |
| 2016-05-20 | $26.01 | $41.66 | 20,700 | — | — |
| 2016-05-19 | $25.23 | $40.41 | 50,000 | — | — |
| 2016-05-18 | $24.89 | $39.87 | 20,600 | — | — |
| 2016-05-17 | $24.59 | $39.39 | 20,900 | — | — |
| 2016-05-16 | $25.50 | $40.85 | 24,300 | — | — |
| 2016-05-13 | $25.56 | $40.94 | 14,300 | — | — |
| 2016-05-12 | $25.55 | $40.93 | 18,800 | — | — |
| 2016-05-11 | $25.36 | $40.62 | 14,900 | — | — |
| 2016-05-10 | $25.88 | $41.46 | 17,000 | — | — |
| 2016-05-09 | $25.45 | $40.77 | 46,400 | — | — |
| 2016-05-06 | $24.68 | $39.53 | 13,800 | — | — |
| 2016-05-05 | $24.60 | $39.41 | 43,100 | — | — |
| 2016-05-04 | $25.21 | $40.38 | 36,800 | — | — |
| 2016-05-03 | $25.52 | $40.88 | 92,400 | — | — |
| 2016-05-02 | $24.81 | $39.74 | 48,100 | — | — |
| 2016-04-29 | $24.40 | $39.08 | 32,700 | — | — |
| 2016-04-28 | $24.77 | $39.68 | 33,400 | — | — |
| 2016-04-27 | $24.75 | $39.65 | 11,400 | — | — |
| 2016-04-26 | $25.06 | $40.14 | 24,900 | — | — |
| 2016-04-25 | $24.73 | $39.61 | 24,600 | — | — |
| 2016-04-22 | $24.20 | $38.76 | 18,600 | — | — |
| 2016-04-21 | $24.28 | $38.89 | 51,900 | — | — |
| 2016-04-20 | $25.37 | $40.64 | 25,300 | — | — |
| 2016-04-19 | $25.01 | $40.06 | 15,100 | — | — |
| 2016-04-18 | $24.94 | $39.95 | 23,100 | — | — |
| 2016-04-15 | $24.74 | $39.63 | 54,800 | — | — |
| 2016-04-14 | $24.03 | $38.49 | 12,000 | — | — |
| 2016-04-13 | $23.91 | $38.30 | 27,400 | — | — |
| 2016-04-12 | $23.80 | $38.12 | 34,300 | — | — |
| 2016-04-11 | $23.58 | $37.77 | 41,900 | — | — |
| 2016-04-08 | $24.01 | $38.46 | 24,200 | — | — |
| 2016-04-07 | $23.55 | $37.72 | 19,400 | — | — |
| 2016-04-06 | $24.21 | $38.78 | 30,800 | — | — |
| 2016-04-05 | $23.71 | $37.98 | 30,700 | — | — |
| 2016-04-04 | $23.68 | $37.93 | 24,700 | — | — |
| 2016-04-01 | $23.87 | $38.24 | 22,100 | — | — |
| 2016-03-31 | $24.16 | $38.70 | 68,400 | — | — |
| 2016-03-30 | $24.40 | $39.08 | 45,900 | — | — |
| 2016-03-29 | $24.20 | $38.76 | 30,100 | — | — |
| 2016-03-28 | $23.97 | $38.00 | 35,800 | — | — |
| 2016-03-24 | $23.78 | $37.69 | 26,400 | — | — |
| 2016-03-23 | $23.54 | $37.31 | 23,900 | — | — |
| 2016-03-22 | $23.98 | $38.01 | 27,000 | — | — |
| 2016-03-21 | $24.30 | $38.52 | 23,000 | — | — |
| 2016-03-18 | $24.48 | $38.80 | 72,400 | — | — |
| 2016-03-17 | $24.04 | $38.11 | 34,000 | — | — |
| 2016-03-16 | $24.24 | $38.42 | 23,300 | — | — |
| 2016-03-15 | $24.24 | $38.42 | 28,800 | — | — |
| 2016-03-14 | $24.27 | $38.47 | 34,000 | — | — |
| 2016-03-11 | $24.41 | $38.69 | 29,900 | — | — |
| 2016-03-10 | $24.20 | $38.36 | 37,000 | — | — |
| 2016-03-09 | $24.68 | $39.12 | 27,700 | — | — |
| 2016-03-08 | $24.69 | $39.14 | 30,000 | — | — |
| 2016-03-07 | $25.13 | $39.83 | 67,700 | — | — |
| 2016-03-04 | $24.77 | $39.26 | 48,700 | — | — |
| 2016-03-03 | $24.88 | $39.44 | 96,200 | — | — |
| 2016-03-02 | $25.31 | $40.12 | 43,000 | — | — |
| 2016-03-01 | $26.41 | $41.86 | 28,100 | — | — |
| 2016-02-29 | $26.51 | $42.02 | 31,100 | — | — |
| 2016-02-26 | $26.44 | $41.91 | 24,300 | — | — |
| 2016-02-25 | $26.09 | $41.36 | 21,800 | — | — |
| 2016-02-24 | $25.06 | $39.72 | 57,800 | — | — |
| 2016-02-23 | $24.46 | $38.77 | 49,400 | — | — |
| 2016-02-22 | $24.51 | $38.85 | 90,500 | — | — |
| 2016-02-19 | $24.49 | $38.82 | 16,500 | — | — |
| 2016-02-18 | $24.45 | $38.76 | 39,100 | — | — |
| 2016-02-17 | $24.66 | $39.09 | 26,600 | — | — |
| 2016-02-16 | $24.85 | $39.39 | 69,700 | — | — |
| 2016-02-12 | $24.62 | $39.03 | 31,200 | — | — |
| 2016-02-11 | $24.29 | $38.50 | 11,900 | — | — |
| 2016-02-10 | $24.54 | $38.90 | 19,300 | — | — |
| 2016-02-09 | $25.08 | $39.76 | 21,300 | — | — |
| 2016-02-08 | $24.77 | $39.26 | 10,900 | — | — |
| 2016-02-05 | $24.50 | $38.84 | 21,500 | — | — |
| 2016-02-04 | $24.55 | $38.91 | 10,200 | — | — |
| 2016-02-03 | $25.19 | $39.93 | 12,100 | — | — |
| 2016-02-02 | $25.26 | $40.04 | 14,400 | — | — |
| 2016-02-01 | $25.84 | $40.96 | 30,400 | — | — |
| 2016-01-29 | $26.26 | $41.63 | 45,500 | — | — |
| 2016-01-28 | $24.42 | $38.71 | 12,900 | — | — |
| 2016-01-27 | $24.39 | $38.66 | 26,600 | — | — |
| 2016-01-26 | $25.73 | $40.79 | 31,000 | — | — |
| 2016-01-25 | $24.76 | $39.25 | 26,200 | — | — |
| 2016-01-22 | $25.33 | $40.15 | 28,300 | — | — |
| 2016-01-21 | $23.62 | $37.44 | 25,500 | — | — |
| 2016-01-20 | $23.43 | $37.14 | 52,200 | — | — |
| 2016-01-19 | $23.95 | $37.96 | 29,300 | — | — |
| 2016-01-15 | $24.00 | $38.04 | 21,000 | — | — |
| 2016-01-14 | $24.89 | $39.45 | 18,800 | — | — |
| 2016-01-13 | $24.95 | $39.55 | 43,000 | — | — |
| 2016-01-12 | $24.95 | $39.55 | 34,100 | — | — |
| 2016-01-11 | $24.95 | $39.55 | 18,700 | — | — |
| 2016-01-08 | $24.93 | $39.52 | 28,900 | — | — |
| 2016-01-07 | $25.01 | $39.64 | 29,400 | — | — |
| 2016-01-06 | $25.88 | $41.02 | 29,700 | — | — |
| 2016-01-05 | $25.56 | $40.52 | 37,900 | — | — |
| 2016-01-04 | $25.39 | $40.25 | 40,500 | — | — |