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
- 1993-12-13 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 | $61.50 | $84.30 | 0 | — | — |
| 2016-12-29 | $61.50 | $84.30 | 0 | — | — |
| 2016-12-28 | $61.50 | $84.30 | 0 | — | — |
| 2016-12-27 | $61.50 | $84.30 | 0 | — | — |
| 2016-12-23 | $61.50 | $84.30 | 200 | — | — |
| 2016-12-22 | $61.50 | $84.30 | 0 | — | — |
| 2016-12-21 | $61.50 | $84.30 | 0 | — | — |
| 2016-12-20 | $61.50 | $84.30 | 0 | — | — |
| 2016-12-19 | $61.50 | $84.30 | 0 | — | — |
| 2016-12-16 | $61.50 | $84.30 | 900 | — | — |
| 2016-12-15 | $60.76 | $83.29 | 0 | — | — |
| 2016-12-14 | $60.76 | $83.29 | 0 | — | — |
| 2016-12-13 | $60.76 | $82.93 | 0 | — | — |
| 2016-12-12 | $60.76 | $82.93 | 0 | — | — |
| 2016-12-09 | $60.76 | $82.93 | 0 | — | — |
| 2016-12-08 | $60.76 | $82.93 | 100 | — | — |
| 2016-12-07 | $62.00 | $84.63 | 500 | — | — |
| 2016-12-06 | $61.50 | $83.94 | 200 | — | — |
| 2016-12-05 | $61.00 | $83.26 | 400 | — | — |
| 2016-12-02 | $59.51 | $81.23 | 0 | — | — |
| 2016-12-01 | $59.51 | $81.23 | 100 | — | — |
| 2016-11-30 | $59.24 | $80.86 | 0 | — | — |
| 2016-11-29 | $59.24 | $80.86 | 0 | — | — |
| 2016-11-28 | $59.24 | $80.86 | 0 | — | — |
| 2016-11-25 | $59.24 | $80.86 | 0 | — | — |
| 2016-11-23 | $59.24 | $80.86 | 300 | — | — |
| 2016-11-22 | $59.39 | $81.06 | 100 | — | — |
| 2016-11-21 | $60.60 | $82.71 | 0 | — | — |
| 2016-11-18 | $60.60 | $82.71 | 0 | — | — |
| 2016-11-17 | $60.60 | $82.71 | 0 | — | — |
| 2016-11-16 | $60.60 | $82.71 | 500 | — | — |
| 2016-11-15 | $59.40 | $81.08 | 100 | — | — |
| 2016-11-14 | $60.00 | $81.90 | 0 | — | — |
| 2016-11-11 | $60.00 | $81.90 | 800 | — | — |
| 2016-11-10 | $54.55 | $74.46 | 500 | — | — |
| 2016-11-09 | $49.00 | $66.88 | 1,300 | — | — |
| 2016-11-08 | $47.99 | $65.50 | 0 | — | — |
| 2016-11-07 | $47.99 | $65.50 | 0 | — | — |
| 2016-11-04 | $47.99 | $65.50 | 100 | — | — |
| 2016-11-03 | $47.84 | $65.30 | 100 | — | — |
| 2016-11-02 | $46.91 | $64.03 | 0 | — | — |
| 2016-11-01 | $46.91 | $64.03 | 100 | — | — |
| 2016-10-31 | $47.49 | $64.82 | 100 | — | — |
| 2016-10-28 | $47.28 | $64.53 | 0 | — | — |
| 2016-10-27 | $47.28 | $64.53 | 100 | — | — |
| 2016-10-26 | $46.82 | $63.91 | 100 | — | — |
| 2016-10-25 | $45.91 | $62.66 | 100 | — | — |
| 2016-10-24 | $45.01 | $61.44 | 0 | — | — |
| 2016-10-21 | $45.01 | $61.44 | 0 | — | — |
| 2016-10-20 | $45.01 | $61.44 | 200 | — | — |
| 2016-10-19 | $45.02 | $61.45 | 300 | — | — |
| 2016-10-18 | $44.50 | $60.74 | 300 | — | — |
| 2016-10-17 | $44.00 | $60.06 | 100 | — | — |
| 2016-10-14 | $44.49 | $60.73 | 0 | — | — |
| 2016-10-13 | $44.49 | $60.73 | 0 | — | — |
| 2016-10-12 | $44.49 | $60.73 | 0 | — | — |
| 2016-10-11 | $44.49 | $60.73 | 200 | — | — |
| 2016-10-10 | $44.49 | $60.73 | 600 | — | — |
| 2016-10-07 | $43.53 | $59.41 | 900 | — | — |
| 2016-10-06 | $43.48 | $59.35 | 0 | — | — |
| 2016-10-05 | $43.48 | $59.35 | 800 | — | — |
| 2016-10-04 | $44.00 | $60.06 | 600 | — | — |
| 2016-10-03 | $47.47 | $64.79 | 300 | — | — |
| 2016-09-30 | $47.40 | $64.70 | 0 | — | — |
| 2016-09-29 | $47.40 | $64.70 | 100 | — | — |
| 2016-09-28 | $47.99 | $65.50 | 400 | — | — |
| 2016-09-27 | $47.64 | $65.02 | 700 | — | — |
| 2016-09-26 | $47.00 | $64.15 | 1,500 | — | — |
| 2016-09-23 | $46.47 | $63.43 | 1,200 | — | — |
| 2016-09-22 | $46.12 | $62.95 | 3,400 | — | — |
| 2016-09-21 | $44.81 | $61.16 | 1,100 | — | — |
| 2016-09-20 | $45.24 | $61.75 | 2,300 | — | — |
| 2016-09-19 | $45.81 | $62.53 | 2,300 | — | — |
| 2016-09-16 | $48.20 | $65.79 | 9,300 | — | — |
| 2016-09-15 | $50.72 | $69.23 | 4,100 | — | — |
| 2016-09-14 | $49.99 | $68.23 | 2,100 | — | — |
| 2016-09-13 | $47.00 | $64.15 | 3,400 | — | — |
| 2016-09-12 | $50.00 | $67.89 | 5,800 | — | — |
| 2016-09-09 | $52.38 | $71.12 | 2,300 | — | — |
| 2016-09-08 | $50.49 | $68.56 | 3,700 | — | — |
| 2016-09-07 | $47.18 | $64.06 | 1,900 | — | — |
| 2016-09-06 | $44.51 | $60.44 | 2,700 | — | — |
| 2016-09-02 | $40.25 | $54.65 | 700 | — | — |
| 2016-09-01 | $39.78 | $54.01 | 800 | — | — |
| 2016-08-31 | $39.53 | $53.67 | 600 | — | — |
| 2016-08-30 | $37.91 | $51.48 | 600 | — | — |
| 2016-08-29 | $37.56 | $51.00 | 1,200 | — | — |
| 2016-08-26 | $37.05 | $50.31 | 600 | — | — |
| 2016-08-25 | $37.27 | $50.61 | 700 | — | — |
| 2016-08-24 | $37.12 | $50.40 | 1,500 | — | — |
| 2016-08-23 | $37.86 | $51.41 | 1,700 | — | — |
| 2016-08-22 | $37.63 | $51.09 | 800 | — | — |
| 2016-08-19 | $37.28 | $50.62 | 1,800 | — | — |
| 2016-08-18 | $36.92 | $50.13 | 900 | — | — |
| 2016-08-17 | $37.21 | $50.52 | 600 | — | — |
| 2016-08-16 | $37.47 | $50.88 | 1,700 | — | — |
| 2016-08-15 | $37.65 | $51.12 | 900 | — | — |
| 2016-08-12 | $37.64 | $51.11 | 800 | — | — |
| 2016-08-11 | $37.50 | $50.92 | 1,300 | — | — |
| 2016-08-10 | $39.95 | $54.25 | 0 | — | — |
| 2016-08-09 | $39.95 | $54.25 | 300 | — | — |
| 2016-08-08 | $40.05 | $54.38 | 0 | — | — |
| 2016-08-05 | $40.05 | $54.38 | 400 | — | — |
| 2016-08-04 | $39.87 | $54.14 | 1,000 | — | — |
| 2016-08-03 | $40.39 | $54.84 | 1,100 | — | — |
| 2016-08-02 | $40.10 | $54.45 | 200 | — | — |
| 2016-08-01 | $40.19 | $54.57 | 400 | — | — |
| 2016-07-29 | $40.11 | $54.46 | 500 | — | — |
| 2016-07-28 | $40.06 | $54.39 | 700 | — | — |
| 2016-07-27 | $39.60 | $53.77 | 1,100 | — | — |
| 2016-07-26 | $39.82 | $54.07 | 1,900 | — | — |
| 2016-07-25 | $39.99 | $54.30 | 900 | — | — |
| 2016-07-22 | $39.37 | $53.46 | 200 | — | — |
| 2016-07-21 | $39.80 | $54.04 | 800 | — | — |
| 2016-07-20 | $39.84 | $54.10 | 0 | — | — |
| 2016-07-19 | $39.84 | $54.10 | 0 | — | — |
| 2016-07-18 | $39.84 | $54.10 | 300 | — | — |
| 2016-07-15 | $40.72 | $55.29 | 200 | — | — |
| 2016-07-14 | $39.19 | $53.21 | 800 | — | — |
| 2016-07-13 | $38.15 | $51.80 | 0 | — | — |
| 2016-07-12 | $38.15 | $51.80 | 600 | — | — |
| 2016-07-11 | $37.92 | $51.49 | 1,200 | — | — |
| 2016-07-08 | $38.55 | $52.34 | 2,200 | — | — |
| 2016-07-07 | $38.71 | $52.56 | 1,100 | — | — |
| 2016-07-06 | $38.00 | $51.60 | 1,600 | — | — |
| 2016-07-05 | $37.50 | $50.92 | 2,100 | — | — |
| 2016-07-01 | $36.60 | $49.70 | 900 | — | — |
| 2016-06-30 | $36.21 | $49.17 | 2,000 | — | — |
| 2016-06-29 | $36.36 | $49.37 | 4,700 | — | — |
| 2016-06-28 | $36.60 | $49.70 | 87,000 | — | — |
| 2016-06-27 | $36.23 | $49.19 | 38,800 | — | — |
| 2016-06-24 | $36.69 | $49.82 | 18,200 | — | — |
| 2016-06-23 | $36.03 | $48.92 | 14,000 | — | — |
| 2016-06-22 | $36.35 | $49.36 | 8,900 | — | — |
| 2016-06-21 | $35.62 | $48.37 | 4,300 | — | — |
| 2016-06-20 | $35.50 | $48.20 | 10,900 | — | — |
| 2016-06-17 | $36.05 | $48.95 | 5,300 | — | — |
| 2016-06-16 | $36.00 | $48.88 | 5,100 | — | — |
| 2016-06-15 | $35.50 | $48.20 | 2,300 | — | — |
| 2016-06-14 | $35.75 | $48.54 | 0 | — | — |
| 2016-06-13 | $35.75 | $48.54 | 0 | — | — |
| 2016-06-10 | $35.75 | $48.19 | 0 | — | — |
| 2016-06-09 | $35.75 | $48.19 | 300 | — | — |
| 2016-06-08 | $34.99 | $47.16 | 0 | — | — |
| 2016-06-07 | $34.99 | $47.16 | 0 | — | — |
| 2016-06-06 | $34.99 | $47.16 | 0 | — | — |
| 2016-06-03 | $34.99 | $47.16 | 100 | — | — |
| 2016-06-02 | $35.71 | $48.14 | 0 | — | — |
| 2016-06-01 | $35.71 | $48.14 | 0 | — | — |
| 2016-05-31 | $35.71 | $48.14 | 600 | — | — |
| 2016-05-27 | $36.00 | $48.53 | 0 | — | — |
| 2016-05-26 | $36.00 | $48.53 | 400 | — | — |
| 2016-05-25 | $37.33 | $50.32 | 0 | — | — |
| 2016-05-24 | $37.33 | $50.32 | 0 | — | — |
| 2016-05-23 | $37.33 | $50.32 | 0 | — | — |
| 2016-05-20 | $37.33 | $50.32 | 0 | — | — |
| 2016-05-19 | $37.33 | $50.32 | 800 | — | — |
| 2016-05-18 | $38.00 | $51.22 | 0 | — | — |
| 2016-05-17 | $38.00 | $51.22 | 0 | — | — |
| 2016-05-16 | $38.00 | $51.22 | 0 | — | — |
| 2016-05-13 | $38.00 | $51.22 | 0 | — | — |
| 2016-05-12 | $38.00 | $51.22 | 0 | — | — |
| 2016-05-11 | $38.00 | $51.22 | 100 | — | — |
| 2016-05-10 | $39.36 | $53.06 | 0 | — | — |
| 2016-05-09 | $39.36 | $53.06 | 400 | — | — |
| 2016-05-06 | $38.50 | $51.90 | 0 | — | — |
| 2016-05-05 | $38.50 | $51.90 | 0 | — | — |
| 2016-05-04 | $38.50 | $51.90 | 400 | — | — |
| 2016-05-03 | $39.01 | $52.58 | 0 | — | — |
| 2016-05-02 | $39.01 | $52.58 | 100 | — | — |
| 2016-04-29 | $37.63 | $50.72 | 0 | — | — |
| 2016-04-28 | $37.63 | $50.72 | 0 | — | — |
| 2016-04-27 | $37.63 | $50.72 | 0 | — | — |
| 2016-04-26 | $37.63 | $50.72 | 0 | — | — |
| 2016-04-25 | $37.63 | $50.72 | 0 | — | — |
| 2016-04-22 | $37.63 | $50.72 | 0 | — | — |
| 2016-04-21 | $37.63 | $50.72 | 0 | — | — |
| 2016-04-20 | $37.63 | $50.72 | 0 | — | — |
| 2016-04-19 | $37.63 | $50.72 | 0 | — | — |
| 2016-04-18 | $37.63 | $50.72 | 200 | — | — |
| 2016-04-15 | $38.37 | $51.72 | 0 | — | — |
| 2016-04-14 | $38.37 | $51.72 | 0 | — | — |
| 2016-04-13 | $38.37 | $51.72 | 0 | — | — |
| 2016-04-12 | $38.37 | $51.72 | 200 | — | — |
| 2016-04-11 | $37.50 | $50.55 | 0 | — | — |
| 2016-04-08 | $37.50 | $50.55 | 0 | — | — |
| 2016-04-07 | $37.50 | $50.55 | 0 | — | — |
| 2016-04-06 | $37.50 | $50.55 | 1,000 | — | — |
| 2016-04-05 | $40.20 | $54.19 | 3,800 | — | — |
| 2016-04-04 | $41.61 | $56.09 | 600 | — | — |
| 2016-04-01 | $38.13 | $51.40 | 100 | — | — |
| 2016-03-31 | $37.68 | $50.79 | 0 | — | — |
| 2016-03-30 | $37.68 | $50.79 | 0 | — | — |
| 2016-03-29 | $37.68 | $50.79 | 100 | — | — |
| 2016-03-28 | $38.00 | $51.22 | 700 | — | — |
| 2016-03-24 | $37.50 | $50.55 | 600 | — | — |
| 2016-03-23 | $33.77 | $45.52 | 0 | — | — |
| 2016-03-22 | $33.77 | $45.52 | 0 | — | — |
| 2016-03-21 | $33.77 | $45.52 | 0 | — | — |
| 2016-03-18 | $33.77 | $45.52 | 400 | — | — |
| 2016-03-17 | $34.11 | $45.98 | 600 | — | — |
| 2016-03-16 | $31.99 | $42.77 | 500 | — | — |
| 2016-03-15 | $31.34 | $41.90 | 0 | — | — |
| 2016-03-14 | $31.34 | $41.90 | 300 | — | — |
| 2016-03-11 | $31.83 | $42.56 | 0 | — | — |
| 2016-03-10 | $31.83 | $42.56 | 1,200 | — | — |
| 2016-03-09 | $30.00 | $40.11 | 0 | — | — |
| 2016-03-08 | $30.00 | $40.11 | 0 | — | — |
| 2016-03-07 | $30.00 | $40.11 | 0 | — | — |
| 2016-03-04 | $30.00 | $40.11 | 0 | — | — |
| 2016-03-03 | $30.00 | $40.11 | 1,200 | — | — |
| 2016-03-02 | $29.38 | $39.28 | 0 | — | — |
| 2016-03-01 | $29.38 | $39.28 | 0 | — | — |
| 2016-02-29 | $29.38 | $39.28 | 0 | — | — |
| 2016-02-26 | $29.38 | $39.28 | 500 | — | — |
| 2016-02-25 | $29.99 | $40.10 | 0 | — | — |
| 2016-02-24 | $29.99 | $40.10 | 0 | — | — |
| 2016-02-23 | $29.99 | $40.10 | 200 | — | — |
| 2016-02-22 | $29.23 | $39.08 | 0 | — | — |
| 2016-02-19 | $29.23 | $39.08 | 0 | — | — |
| 2016-02-18 | $29.23 | $39.08 | 0 | — | — |
| 2016-02-17 | $29.23 | $39.08 | 600 | — | — |
| 2016-02-16 | $29.45 | $39.37 | 0 | — | — |
| 2016-02-12 | $29.45 | $39.37 | 0 | — | — |
| 2016-02-11 | $29.45 | $39.37 | 300 | — | — |
| 2016-02-10 | $29.08 | $38.88 | 400 | — | — |
| 2016-02-09 | $28.16 | $37.65 | 100 | — | — |
| 2016-02-08 | $27.47 | $36.73 | 200 | — | — |
| 2016-02-05 | $26.70 | $35.70 | 200 | — | — |
| 2016-02-04 | $26.71 | $35.71 | 0 | — | — |
| 2016-02-03 | $26.71 | $35.71 | 400 | — | — |
| 2016-02-02 | $26.75 | $35.76 | 0 | — | — |
| 2016-02-01 | $26.75 | $35.76 | 0 | — | — |
| 2016-01-29 | $26.75 | $35.76 | 100 | — | — |
| 2016-01-28 | $26.52 | $35.46 | 0 | — | — |
| 2016-01-27 | $26.52 | $35.46 | 0 | — | — |
| 2016-01-26 | $26.52 | $35.46 | 200 | — | — |
| 2016-01-25 | $26.09 | $34.88 | 0 | — | — |
| 2016-01-22 | $26.09 | $34.88 | 500 | — | — |
| 2016-01-21 | $27.00 | $36.10 | 0 | — | — |
| 2016-01-20 | $27.00 | $36.10 | 0 | — | — |
| 2016-01-19 | $27.00 | $36.10 | 200 | — | — |
| 2016-01-15 | $27.50 | $36.77 | 100 | — | — |
| 2016-01-14 | $27.34 | $36.55 | 0 | — | — |
| 2016-01-13 | $27.34 | $36.55 | 0 | — | — |
| 2016-01-12 | $27.34 | $36.55 | 0 | — | — |
| 2016-01-11 | $27.34 | $36.55 | 300 | — | — |
| 2016-01-08 | $27.09 | $36.22 | 200 | — | — |
| 2016-01-07 | $27.50 | $36.77 | 0 | — | — |
| 2016-01-06 | $27.50 | $36.77 | 300 | — | — |
| 2016-01-05 | $27.04 | $36.15 | 0 | — | — |
| 2016-01-04 | $27.04 | $36.15 | 0 | — | — |