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
- 1994-04-15 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 | $46.05 | $295.75 | 154,400 | — | — |
| 2016-12-29 | $45.09 | $289.58 | 222,900 | — | — |
| 2016-12-28 | $43.94 | $282.20 | 123,100 | — | — |
| 2016-12-27 | $44.61 | $286.50 | 179,400 | — | — |
| 2016-12-23 | $44.76 | $287.46 | 136,300 | — | — |
| 2016-12-22 | $44.66 | $286.82 | 162,000 | — | — |
| 2016-12-21 | $44.80 | $287.72 | 220,200 | — | — |
| 2016-12-20 | $46.01 | $292.31 | 247,900 | — | — |
| 2016-12-19 | $46.06 | $292.63 | 226,000 | — | — |
| 2016-12-16 | $44.62 | $283.48 | 883,500 | — | — |
| 2016-12-15 | $43.30 | $275.10 | 189,900 | — | — |
| 2016-12-14 | $43.99 | $279.48 | 252,400 | — | — |
| 2016-12-13 | $45.72 | $290.47 | 189,100 | — | — |
| 2016-12-12 | $45.78 | $290.85 | 149,000 | — | — |
| 2016-12-09 | $45.59 | $289.65 | 151,600 | — | — |
| 2016-12-08 | $44.89 | $285.20 | 262,800 | — | — |
| 2016-12-07 | $45.28 | $287.68 | 237,400 | — | — |
| 2016-12-06 | $44.63 | $283.55 | 154,300 | — | — |
| 2016-12-05 | $44.34 | $281.70 | 183,700 | — | — |
| 2016-12-02 | $44.64 | $283.61 | 197,800 | — | — |
| 2016-12-01 | $43.99 | $279.48 | 224,900 | — | — |
| 2016-11-30 | $44.89 | $285.20 | 227,800 | — | — |
| 2016-11-29 | $45.47 | $288.88 | 178,300 | — | — |
| 2016-11-28 | $44.97 | $285.71 | 153,800 | — | — |
| 2016-11-25 | $44.55 | $283.04 | 46,200 | — | — |
| 2016-11-23 | $44.19 | $280.75 | 112,400 | — | — |
| 2016-11-22 | $44.31 | $281.51 | 172,500 | — | — |
| 2016-11-21 | $43.20 | $274.46 | 140,400 | — | — |
| 2016-11-18 | $43.59 | $276.94 | 333,000 | — | — |
| 2016-11-17 | $43.01 | $273.25 | 201,600 | — | — |
| 2016-11-16 | $43.16 | $274.21 | 284,500 | — | — |
| 2016-11-15 | $42.70 | $271.28 | 377,300 | — | — |
| 2016-11-14 | $42.54 | $270.27 | 647,900 | — | — |
| 2016-11-11 | $43.22 | $274.59 | 411,300 | — | — |
| 2016-11-10 | $42.44 | $269.63 | 619,800 | — | — |
| 2016-11-09 | $45.74 | $290.60 | 271,500 | — | — |
| 2016-11-08 | $47.06 | $298.98 | 157,600 | — | — |
| 2016-11-07 | $46.91 | $298.03 | 225,100 | — | — |
| 2016-11-04 | $45.87 | $291.42 | 340,600 | — | — |
| 2016-11-03 | $46.07 | $292.69 | 275,500 | — | — |
| 2016-11-02 | $46.25 | $293.84 | 334,400 | — | — |
| 2016-11-01 | $46.85 | $297.65 | 429,200 | — | — |
| 2016-10-31 | $48.35 | $307.18 | 461,300 | — | — |
| 2016-10-28 | $47.14 | $299.49 | 588,300 | — | — |
| 2016-10-27 | $47.40 | $301.14 | 642,800 | — | — |
| 2016-10-26 | $49.25 | $312.90 | 1,418,100 | — | — |
| 2016-10-25 | $48.55 | $308.45 | 177,900 | — | — |
| 2016-10-24 | $48.23 | $306.42 | 85,000 | — | — |
| 2016-10-21 | $47.96 | $304.70 | 125,100 | — | — |
| 2016-10-20 | $48.16 | $305.97 | 189,600 | — | — |
| 2016-10-19 | $47.95 | $304.64 | 140,800 | — | — |
| 2016-10-18 | $47.59 | $302.35 | 177,900 | — | — |
| 2016-10-17 | $47.39 | $301.08 | 163,100 | — | — |
| 2016-10-14 | $46.82 | $297.46 | 287,500 | — | — |
| 2016-10-13 | $47.10 | $299.24 | 402,200 | — | — |
| 2016-10-12 | $46.92 | $298.10 | 301,100 | — | — |
| 2016-10-11 | $46.25 | $293.84 | 263,400 | — | — |
| 2016-10-10 | $46.30 | $294.16 | 98,600 | — | — |
| 2016-10-07 | $45.73 | $290.53 | 180,800 | — | — |
| 2016-10-06 | $45.62 | $289.84 | 298,600 | — | — |
| 2016-10-05 | $45.44 | $288.69 | 295,500 | — | — |
| 2016-10-04 | $47.35 | $300.83 | 203,800 | — | — |
| 2016-10-03 | $48.39 | $307.43 | 231,400 | — | — |
| 2016-09-30 | $49.44 | $314.11 | 447,100 | — | — |
| 2016-09-29 | $49.67 | $315.57 | 266,500 | — | — |
| 2016-09-28 | $50.27 | $319.38 | 191,400 | — | — |
| 2016-09-27 | $50.26 | $316.27 | 193,900 | — | — |
| 2016-09-26 | $50.32 | $316.64 | 366,700 | — | — |
| 2016-09-23 | $49.64 | $312.36 | 167,600 | — | — |
| 2016-09-22 | $49.28 | $310.10 | 181,100 | — | — |
| 2016-09-21 | $48.17 | $303.11 | 144,000 | — | — |
| 2016-09-20 | $47.69 | $300.09 | 256,100 | — | — |
| 2016-09-19 | $47.28 | $297.51 | 105,800 | — | — |
| 2016-09-16 | $46.41 | $292.04 | 324,500 | — | — |
| 2016-09-15 | $46.11 | $290.15 | 89,300 | — | — |
| 2016-09-14 | $46.06 | $289.84 | 167,000 | — | — |
| 2016-09-13 | $46.02 | $289.58 | 300,400 | — | — |
| 2016-09-12 | $47.80 | $300.79 | 219,900 | — | — |
| 2016-09-09 | $47.06 | $296.13 | 196,800 | — | — |
| 2016-09-08 | $48.58 | $305.69 | 109,000 | — | — |
| 2016-09-07 | $48.89 | $307.64 | 125,100 | — | — |
| 2016-09-06 | $48.59 | $305.76 | 95,400 | — | — |
| 2016-09-02 | $48.35 | $304.25 | 260,300 | — | — |
| 2016-09-01 | $47.68 | $300.03 | 121,000 | — | — |
| 2016-08-31 | $47.99 | $301.98 | 128,600 | — | — |
| 2016-08-30 | $47.91 | $301.48 | 72,900 | — | — |
| 2016-08-29 | $47.93 | $301.60 | 91,800 | — | — |
| 2016-08-26 | $47.40 | $298.27 | 164,700 | — | — |
| 2016-08-25 | $48.05 | $302.36 | 186,900 | — | — |
| 2016-08-24 | $47.79 | $300.72 | 146,700 | — | — |
| 2016-08-23 | $48.24 | $303.55 | 75,500 | — | — |
| 2016-08-22 | $48.21 | $303.37 | 91,900 | — | — |
| 2016-08-19 | $47.79 | $300.72 | 144,600 | — | — |
| 2016-08-18 | $48.45 | $304.88 | 161,100 | — | — |
| 2016-08-17 | $47.93 | $301.60 | 132,700 | — | — |
| 2016-08-16 | $47.83 | $300.97 | 108,800 | — | — |
| 2016-08-15 | $48.19 | $303.24 | 61,300 | — | — |
| 2016-08-12 | $48.42 | $304.69 | 56,900 | — | — |
| 2016-08-11 | $48.23 | $303.49 | 105,800 | — | — |
| 2016-08-10 | $49.05 | $308.65 | 124,300 | — | — |
| 2016-08-09 | $48.97 | $308.15 | 196,200 | — | — |
| 2016-08-08 | $48.57 | $305.63 | 251,800 | — | — |
| 2016-08-05 | $49.23 | $309.78 | 85,600 | — | — |
| 2016-08-04 | $49.24 | $309.85 | 108,700 | — | — |
| 2016-08-03 | $49.36 | $310.60 | 142,000 | — | — |
| 2016-08-02 | $50.23 | $316.08 | 108,300 | — | — |
| 2016-08-01 | $50.80 | $319.66 | 136,400 | — | — |
| 2016-07-29 | $50.72 | $319.16 | 212,200 | — | — |
| 2016-07-28 | $50.24 | $316.14 | 221,400 | — | — |
| 2016-07-27 | $49.41 | $310.92 | 172,300 | — | — |
| 2016-07-26 | $49.31 | $310.29 | 145,400 | — | — |
| 2016-07-25 | $49.98 | $314.50 | 164,000 | — | — |
| 2016-07-22 | $49.90 | $314.00 | 130,300 | — | — |
| 2016-07-21 | $49.27 | $310.04 | 89,000 | — | — |
| 2016-07-20 | $49.27 | $310.04 | 81,800 | — | — |
| 2016-07-19 | $49.57 | $311.92 | 139,200 | — | — |
| 2016-07-18 | $49.33 | $310.41 | 96,500 | — | — |
| 2016-07-15 | $49.08 | $308.84 | 330,900 | — | — |
| 2016-07-14 | $49.18 | $309.47 | 344,100 | — | — |
| 2016-07-13 | $49.88 | $313.87 | 179,300 | — | — |
| 2016-07-12 | $49.53 | $311.67 | 184,400 | — | — |
| 2016-07-11 | $49.80 | $313.37 | 130,100 | — | — |
| 2016-07-08 | $49.24 | $309.85 | 198,000 | — | — |
| 2016-07-07 | $48.82 | $307.20 | 218,100 | — | — |
| 2016-07-06 | $48.87 | $307.52 | 181,100 | — | — |
| 2016-07-05 | $49.31 | $310.29 | 223,300 | — | — |
| 2016-07-01 | $48.70 | $306.45 | 175,400 | — | — |
| 2016-06-30 | $48.24 | $303.55 | 292,200 | — | — |
| 2016-06-29 | $47.73 | $300.35 | 208,600 | — | — |
| 2016-06-28 | $46.90 | $295.12 | 312,900 | — | — |
| 2016-06-27 | $46.69 | $290.78 | 450,100 | — | — |
| 2016-06-24 | $45.51 | $283.43 | 293,700 | — | — |
| 2016-06-23 | $44.96 | $280.01 | 111,600 | — | — |
| 2016-06-22 | $45.21 | $281.56 | 154,800 | — | — |
| 2016-06-21 | $45.27 | $281.94 | 209,500 | — | — |
| 2016-06-20 | $44.71 | $278.45 | 154,400 | — | — |
| 2016-06-17 | $44.63 | $277.95 | 377,700 | — | — |
| 2016-06-16 | $45.09 | $280.82 | 98,700 | — | — |
| 2016-06-15 | $45.00 | $280.26 | 193,800 | — | — |
| 2016-06-14 | $44.50 | $277.14 | 115,000 | — | — |
| 2016-06-13 | $44.28 | $275.77 | 101,800 | — | — |
| 2016-06-10 | $44.24 | $275.52 | 95,500 | — | — |
| 2016-06-09 | $44.55 | $277.45 | 229,000 | — | — |
| 2016-06-08 | $44.10 | $274.65 | 102,800 | — | — |
| 2016-06-07 | $43.70 | $272.16 | 149,000 | — | — |
| 2016-06-06 | $43.28 | $269.54 | 107,800 | — | — |
| 2016-06-03 | $43.46 | $270.66 | 104,300 | — | — |
| 2016-06-02 | $42.75 | $266.24 | 163,700 | — | — |
| 2016-06-01 | $42.80 | $266.55 | 150,900 | — | — |
| 2016-05-31 | $42.57 | $265.12 | 495,300 | — | — |
| 2016-05-27 | $42.29 | $263.38 | 175,500 | — | — |
| 2016-05-26 | $42.05 | $261.88 | 91,300 | — | — |
| 2016-05-25 | $41.80 | $260.33 | 164,300 | — | — |
| 2016-05-24 | $41.95 | $261.26 | 167,700 | — | — |
| 2016-05-23 | $41.80 | $260.33 | 231,200 | — | — |
| 2016-05-20 | $41.27 | $257.03 | 110,900 | — | — |
| 2016-05-19 | $40.82 | $254.22 | 173,900 | — | — |
| 2016-05-18 | $41.30 | $257.21 | 121,500 | — | — |
| 2016-05-17 | $42.08 | $262.07 | 190,900 | — | — |
| 2016-05-16 | $43.14 | $268.67 | 159,500 | — | — |
| 2016-05-13 | $42.70 | $265.93 | 179,900 | — | — |
| 2016-05-12 | $42.68 | $265.81 | 182,600 | — | — |
| 2016-05-11 | $42.30 | $263.44 | 244,700 | — | — |
| 2016-05-10 | $43.12 | $268.55 | 143,800 | — | — |
| 2016-05-09 | $43.35 | $269.98 | 250,000 | — | — |
| 2016-05-06 | $43.07 | $268.24 | 386,300 | — | — |
| 2016-05-05 | $42.88 | $267.05 | 2,689,800 | — | — |
| 2016-05-04 | $41.46 | $258.21 | 176,700 | — | — |
| 2016-05-03 | $40.10 | $249.74 | 93,200 | — | — |
| 2016-05-02 | $39.48 | $245.88 | 93,100 | — | — |
| 2016-04-29 | $38.78 | $241.52 | 157,200 | — | — |
| 2016-04-28 | $39.72 | $247.37 | 114,200 | — | — |
| 2016-04-27 | $40.01 | $249.18 | 225,700 | — | — |
| 2016-04-26 | $40.60 | $252.85 | 223,300 | — | — |
| 2016-04-25 | $39.73 | $247.43 | 93,300 | — | — |
| 2016-04-22 | $39.38 | $245.25 | 114,900 | — | — |
| 2016-04-21 | $38.92 | $242.39 | 289,800 | — | — |
| 2016-04-20 | $39.14 | $243.76 | 116,700 | — | — |
| 2016-04-19 | $40.05 | $249.43 | 88,600 | — | — |
| 2016-04-18 | $39.83 | $248.06 | 79,200 | — | — |
| 2016-04-15 | $39.56 | $246.38 | 108,800 | — | — |
| 2016-04-14 | $39.22 | $244.26 | 94,200 | — | — |
| 2016-04-13 | $39.13 | $243.70 | 126,800 | — | — |
| 2016-04-12 | $38.83 | $241.83 | 80,600 | — | — |
| 2016-04-11 | $38.63 | $240.58 | 88,300 | — | — |
| 2016-04-08 | $38.69 | $240.96 | 89,600 | — | — |
| 2016-04-07 | $38.26 | $238.28 | 151,200 | — | — |
| 2016-04-06 | $38.42 | $239.28 | 109,800 | — | — |
| 2016-04-05 | $38.59 | $240.33 | 113,100 | — | — |
| 2016-04-04 | $38.49 | $239.71 | 187,700 | — | — |
| 2016-04-01 | $38.49 | $239.71 | 189,500 | — | — |
| 2016-03-31 | $38.47 | $239.59 | 250,300 | — | — |
| 2016-03-30 | $38.76 | $241.39 | 192,500 | — | — |
| 2016-03-29 | $39.01 | $242.95 | 149,500 | — | — |
| 2016-03-28 | $38.49 | $236.82 | 103,200 | — | — |
| 2016-03-24 | $38.70 | $238.11 | 208,600 | — | — |
| 2016-03-23 | $37.95 | $233.49 | 122,100 | — | — |
| 2016-03-22 | $38.00 | $233.80 | 147,300 | — | — |
| 2016-03-21 | $38.37 | $236.08 | 145,200 | — | — |
| 2016-03-18 | $38.54 | $237.12 | 374,700 | — | — |
| 2016-03-17 | $38.72 | $238.23 | 189,800 | — | — |
| 2016-03-16 | $38.25 | $235.34 | 154,300 | — | — |
| 2016-03-15 | $37.85 | $232.88 | 164,300 | — | — |
| 2016-03-14 | $37.56 | $231.09 | 147,600 | — | — |
| 2016-03-11 | $37.73 | $232.14 | 108,900 | — | — |
| 2016-03-10 | $37.13 | $228.45 | 119,900 | — | — |
| 2016-03-09 | $37.35 | $229.80 | 108,700 | — | — |
| 2016-03-08 | $37.01 | $227.71 | 144,600 | — | — |
| 2016-03-07 | $36.63 | $225.37 | 150,100 | — | — |
| 2016-03-04 | $36.37 | $223.77 | 302,600 | — | — |
| 2016-03-03 | $37.62 | $231.46 | 212,100 | — | — |
| 2016-03-02 | $37.71 | $232.02 | 137,400 | — | — |
| 2016-03-01 | $37.57 | $231.16 | 84,800 | — | — |
| 2016-02-29 | $37.05 | $227.96 | 110,000 | — | — |
| 2016-02-26 | $37.01 | $227.71 | 114,400 | — | — |
| 2016-02-25 | $37.42 | $230.23 | 100,600 | — | — |
| 2016-02-24 | $37.25 | $229.19 | 102,900 | — | — |
| 2016-02-23 | $37.33 | $229.68 | 82,500 | — | — |
| 2016-02-22 | $37.33 | $229.68 | 140,600 | — | — |
| 2016-02-19 | $37.38 | $229.99 | 115,500 | — | — |
| 2016-02-18 | $37.39 | $230.05 | 134,400 | — | — |
| 2016-02-17 | $36.97 | $227.46 | 137,400 | — | — |
| 2016-02-16 | $37.23 | $229.06 | 175,500 | — | — |
| 2016-02-12 | $36.67 | $225.62 | 170,600 | — | — |
| 2016-02-11 | $36.50 | $224.57 | 150,600 | — | — |
| 2016-02-10 | $36.07 | $221.93 | 180,500 | — | — |
| 2016-02-09 | $36.13 | $222.30 | 132,100 | — | — |
| 2016-02-08 | $36.39 | $223.90 | 221,200 | — | — |
| 2016-02-05 | $36.89 | $226.97 | 212,700 | — | — |
| 2016-02-04 | $37.71 | $232.02 | 149,800 | — | — |
| 2016-02-03 | $37.75 | $232.26 | 270,400 | — | — |
| 2016-02-02 | $37.37 | $229.92 | 149,500 | — | — |
| 2016-02-01 | $37.15 | $228.57 | 149,100 | — | — |
| 2016-01-29 | $36.92 | $227.16 | 287,300 | — | — |
| 2016-01-28 | $35.33 | $217.37 | 166,300 | — | — |
| 2016-01-27 | $34.76 | $213.87 | 137,100 | — | — |
| 2016-01-26 | $35.03 | $215.53 | 238,500 | — | — |
| 2016-01-25 | $34.48 | $212.14 | 154,900 | — | — |
| 2016-01-22 | $34.47 | $212.08 | 220,300 | — | — |
| 2016-01-21 | $33.04 | $203.28 | 234,900 | — | — |
| 2016-01-20 | $33.17 | $204.08 | 281,800 | — | — |
| 2016-01-19 | $33.10 | $203.65 | 152,100 | — | — |
| 2016-01-15 | $32.53 | $200.15 | 149,100 | — | — |
| 2016-01-14 | $32.80 | $201.81 | 136,600 | — | — |
| 2016-01-13 | $32.49 | $199.90 | 96,200 | — | — |
| 2016-01-12 | $32.94 | $202.67 | 115,000 | — | — |
| 2016-01-11 | $33.14 | $203.90 | 95,600 | — | — |
| 2016-01-08 | $32.89 | $202.36 | 147,300 | — | — |
| 2016-01-07 | $33.73 | $207.53 | 95,800 | — | — |
| 2016-01-06 | $34.36 | $211.41 | 107,000 | — | — |
| 2016-01-05 | $34.17 | $210.24 | 95,300 | — | — |
| 2016-01-04 | $33.33 | $205.07 | 135,900 | — | — |