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
- 1993-04-01 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 | $61.60 | $61.60 | 72,560 | — | — |
| 2016-12-29 | $60.20 | $60.20 | 64,710 | — | — |
| 2016-12-28 | $61.60 | $61.60 | 33,005 | — | — |
| 2016-12-27 | $62.20 | $62.20 | 37,505 | — | — |
| 2016-12-23 | $62.20 | $62.20 | 132,410 | — | — |
| 2016-12-22 | $59.80 | $59.80 | 96,765 | — | — |
| 2016-12-21 | $61.00 | $61.00 | 57,335 | — | — |
| 2016-12-20 | $62.40 | $62.40 | 115,405 | — | — |
| 2016-12-19 | $63.20 | $63.20 | 99,850 | — | — |
| 2016-12-16 | $64.00 | $64.00 | 59,755 | — | — |
| 2016-12-15 | $63.20 | $63.20 | 49,175 | — | — |
| 2016-12-14 | $63.80 | $63.80 | 46,235 | — | — |
| 2016-12-13 | $64.40 | $64.40 | 51,325 | — | — |
| 2016-12-12 | $64.40 | $64.40 | 51,515 | — | — |
| 2016-12-09 | $64.40 | $64.40 | 69,485 | — | — |
| 2016-12-08 | $65.20 | $65.20 | 56,155 | — | — |
| 2016-12-07 | $64.80 | $64.80 | 64,310 | — | — |
| 2016-12-06 | $66.00 | $66.00 | 35,695 | — | — |
| 2016-12-05 | $65.20 | $65.20 | 61,940 | — | — |
| 2016-12-02 | $63.40 | $63.40 | 60,285 | — | — |
| 2016-12-01 | $61.60 | $61.60 | 113,045 | — | — |
| 2016-11-30 | $64.80 | $64.80 | 100,400 | — | — |
| 2016-11-29 | $66.20 | $66.20 | 76,055 | — | — |
| 2016-11-28 | $66.80 | $66.80 | 87,115 | — | — |
| 2016-11-25 | $68.40 | $68.40 | 37,800 | — | — |
| 2016-11-23 | $69.20 | $69.20 | 94,370 | — | — |
| 2016-11-22 | $67.60 | $67.60 | 101,995 | — | — |
| 2016-11-21 | $69.40 | $69.40 | 102,835 | — | — |
| 2016-11-18 | $68.40 | $68.40 | 108,115 | — | — |
| 2016-11-17 | $68.40 | $68.40 | 112,740 | — | — |
| 2016-11-16 | $69.00 | $69.00 | 220,420 | — | — |
| 2016-11-15 | $68.00 | $68.00 | 240,030 | — | — |
| 2016-11-14 | $65.60 | $65.60 | 110,500 | — | — |
| 2016-11-11 | $63.20 | $63.20 | 80,360 | — | — |
| 2016-11-10 | $61.60 | $61.60 | 111,045 | — | — |
| 2016-11-09 | $62.20 | $62.20 | 200,410 | — | — |
| 2016-11-08 | $58.40 | $58.40 | 57,155 | — | — |
| 2016-11-07 | $58.80 | $58.80 | 111,490 | — | — |
| 2016-11-04 | $56.20 | $56.20 | 103,540 | — | — |
| 2016-11-03 | $55.00 | $55.00 | 336,040 | — | — |
| 2016-11-02 | $62.00 | $62.00 | 135,560 | — | — |
| 2016-11-01 | $63.60 | $63.60 | 85,020 | — | — |
| 2016-10-31 | $62.40 | $62.40 | 69,935 | — | — |
| 2016-10-28 | $64.60 | $64.60 | 348,110 | — | — |
| 2016-10-27 | $68.20 | $68.20 | 305,000 | — | — |
| 2016-10-26 | $69.00 | $69.00 | 263,785 | — | — |
| 2016-10-25 | $65.80 | $65.80 | 126,795 | — | — |
| 2016-10-24 | $65.80 | $65.80 | 145,555 | — | — |
| 2016-10-21 | $64.00 | $64.00 | 122,515 | — | — |
| 2016-10-20 | $63.20 | $63.20 | 111,475 | — | — |
| 2016-10-19 | $61.20 | $61.20 | 233,925 | — | — |
| 2016-10-18 | $60.00 | $60.00 | 159,315 | — | — |
| 2016-10-17 | $59.80 | $59.80 | 76,135 | — | — |
| 2016-10-14 | $59.20 | $59.20 | 116,315 | — | — |
| 2016-10-13 | $59.80 | $59.80 | 130,505 | — | — |
| 2016-10-12 | $59.80 | $59.80 | 103,370 | — | — |
| 2016-10-11 | $62.60 | $62.60 | 82,495 | — | — |
| 2016-10-10 | $63.60 | $63.60 | 65,685 | — | — |
| 2016-10-07 | $62.60 | $62.60 | 57,225 | — | — |
| 2016-10-06 | $63.20 | $63.20 | 69,620 | — | — |
| 2016-10-05 | $64.20 | $64.20 | 129,990 | — | — |
| 2016-10-04 | $64.00 | $64.00 | 77,980 | — | — |
| 2016-10-03 | $64.00 | $64.00 | 125,010 | — | — |
| 2016-09-30 | $63.80 | $63.80 | 123,010 | — | — |
| 2016-09-29 | $62.60 | $62.60 | 87,540 | — | — |
| 2016-09-28 | $64.80 | $64.80 | 227,285 | — | — |
| 2016-09-27 | $65.00 | $65.00 | 408,555 | — | — |
| 2016-09-26 | $62.40 | $62.40 | 508,935 | — | — |
| 2016-09-23 | $58.80 | $58.80 | 209,850 | — | — |
| 2016-09-22 | $54.00 | $54.00 | 70,040 | — | — |
| 2016-09-21 | $54.40 | $54.40 | 96,830 | — | — |
| 2016-09-20 | $53.00 | $53.00 | 118,960 | — | — |
| 2016-09-19 | $51.40 | $51.40 | 144,000 | — | — |
| 2016-09-16 | $53.40 | $53.40 | 143,065 | — | — |
| 2016-09-15 | $54.20 | $54.20 | 112,920 | — | — |
| 2016-09-14 | $54.60 | $54.60 | 234,940 | — | — |
| 2016-09-13 | $56.80 | $56.80 | 167,280 | — | — |
| 2016-09-12 | $59.00 | $59.00 | 392,685 | — | — |
| 2016-09-09 | $63.40 | $63.40 | 225,825 | — | — |
| 2016-09-08 | $67.00 | $67.00 | 335,460 | — | — |
| 2016-09-07 | $62.60 | $62.60 | 289,030 | — | — |
| 2016-09-06 | $59.80 | $59.80 | 202,380 | — | — |
| 2016-09-02 | $58.40 | $58.40 | 256,390 | — | — |
| 2016-09-01 | $55.80 | $55.80 | 212,380 | — | — |
| 2016-08-31 | $56.00 | $56.00 | 307,560 | — | — |
| 2016-08-30 | $55.80 | $55.80 | 271,615 | — | — |
| 2016-08-29 | $59.80 | $59.80 | 151,030 | — | — |
| 2016-08-26 | $61.60 | $61.60 | 133,665 | — | — |
| 2016-08-25 | $61.40 | $61.40 | 118,785 | — | — |
| 2016-08-24 | $61.40 | $61.40 | 211,025 | — | — |
| 2016-08-23 | $63.60 | $63.60 | 119,950 | — | — |
| 2016-08-22 | $63.00 | $63.00 | 239,720 | — | — |
| 2016-08-19 | $63.20 | $63.20 | 211,685 | — | — |
| 2016-08-18 | $61.80 | $61.80 | 91,840 | — | — |
| 2016-08-17 | $61.40 | $61.40 | 103,115 | — | — |
| 2016-08-16 | $62.00 | $62.00 | 74,415 | — | — |
| 2016-08-15 | $63.40 | $63.40 | 144,015 | — | — |
| 2016-08-12 | $61.40 | $61.40 | 363,025 | — | — |
| 2016-08-11 | $61.40 | $61.40 | 548,415 | — | — |
| 2016-08-10 | $66.40 | $66.40 | 134,145 | — | — |
| 2016-08-09 | $66.60 | $66.60 | 92,435 | — | — |
| 2016-08-08 | $63.80 | $63.80 | 181,475 | — | — |
| 2016-08-05 | $66.60 | $66.60 | 177,850 | — | — |
| 2016-08-04 | $65.60 | $65.60 | 445,930 | — | — |
| 2016-08-03 | $66.40 | $66.40 | 765,645 | — | — |
| 2016-08-02 | $63.60 | $63.60 | 833,065 | — | — |
| 2016-08-01 | $58.20 | $58.20 | 581,020 | — | — |
| 2016-07-29 | $53.00 | $53.00 | 576,120 | — | — |
| 2016-07-28 | $47.80 | $47.80 | 94,160 | — | — |
| 2016-07-27 | $47.60 | $47.60 | 25,545 | — | — |
| 2016-07-26 | $47.40 | $47.40 | 67,200 | — | — |
| 2016-07-25 | $47.60 | $47.60 | 27,095 | — | — |
| 2016-07-22 | $47.00 | $47.00 | 15,315 | — | — |
| 2016-07-21 | $46.60 | $46.60 | 36,190 | — | — |
| 2016-07-20 | $46.60 | $46.60 | 24,335 | — | — |
| 2016-07-19 | $45.80 | $45.80 | 39,050 | — | — |
| 2016-07-18 | $46.60 | $46.60 | 42,305 | — | — |
| 2016-07-15 | $46.20 | $46.20 | 43,010 | — | — |
| 2016-07-14 | $45.00 | $45.00 | 39,160 | — | — |
| 2016-07-13 | $44.80 | $44.80 | 49,190 | — | — |
| 2016-07-12 | $44.40 | $44.40 | 40,175 | — | — |
| 2016-07-11 | $43.80 | $43.80 | 67,895 | — | — |
| 2016-07-08 | $43.80 | $43.80 | 46,580 | — | — |
| 2016-07-07 | $43.40 | $43.40 | 46,305 | — | — |
| 2016-07-06 | $42.80 | $42.80 | 51,545 | — | — |
| 2016-07-05 | $43.40 | $43.40 | 31,435 | — | — |
| 2016-07-01 | $43.80 | $43.80 | 41,195 | — | — |
| 2016-06-30 | $43.20 | $43.20 | 43,545 | — | — |
| 2016-06-29 | $43.40 | $43.40 | 109,510 | — | — |
| 2016-06-28 | $42.20 | $42.20 | 150,250 | — | — |
| 2016-06-27 | $39.40 | $39.40 | 79,435 | — | — |
| 2016-06-24 | $40.00 | $40.00 | 57,305 | — | — |
| 2016-06-23 | $42.00 | $42.00 | 25,330 | — | — |
| 2016-06-22 | $41.20 | $41.20 | 35,615 | — | — |
| 2016-06-21 | $41.00 | $41.00 | 43,975 | — | — |
| 2016-06-20 | $42.00 | $42.00 | 18,315 | — | — |
| 2016-06-17 | $41.00 | $41.00 | 40,715 | — | — |
| 2016-06-16 | $42.40 | $42.40 | 37,520 | — | — |
| 2016-06-15 | $42.40 | $42.40 | 33,830 | — | — |
| 2016-06-14 | $42.40 | $42.40 | 43,230 | — | — |
| 2016-06-13 | $42.60 | $42.60 | 53,430 | — | — |
| 2016-06-10 | $42.40 | $42.40 | 53,795 | — | — |
| 2016-06-09 | $44.20 | $44.20 | 49,540 | — | — |
| 2016-06-08 | $45.40 | $45.40 | 70,880 | — | — |
| 2016-06-07 | $46.20 | $46.20 | 88,190 | — | — |
| 2016-06-06 | $45.60 | $45.60 | 66,055 | — | — |
| 2016-06-03 | $44.60 | $44.60 | 115,775 | — | — |
| 2016-06-02 | $44.40 | $44.40 | 124,155 | — | — |
| 2016-06-01 | $41.60 | $41.60 | 98,170 | — | — |
| 2016-05-31 | $41.60 | $41.60 | 271,880 | — | — |
| 2016-05-27 | $37.20 | $37.20 | 23,140 | — | — |
| 2016-05-26 | $36.60 | $36.60 | 31,020 | — | — |
| 2016-05-25 | $37.00 | $37.00 | 28,005 | — | — |
| 2016-05-24 | $36.60 | $36.60 | 29,510 | — | — |
| 2016-05-23 | $36.40 | $36.40 | 43,205 | — | — |
| 2016-05-20 | $34.40 | $34.40 | 67,400 | — | — |
| 2016-05-19 | $33.60 | $33.60 | 15,805 | — | — |
| 2016-05-18 | $34.00 | $34.00 | 17,515 | — | — |
| 2016-05-17 | $33.60 | $33.60 | 32,585 | — | — |
| 2016-05-16 | $33.40 | $33.40 | 19,965 | — | — |
| 2016-05-13 | $32.20 | $32.20 | 32,610 | — | — |
| 2016-05-12 | $31.00 | $31.00 | 34,220 | — | — |
| 2016-05-11 | $31.40 | $31.40 | 24,440 | — | — |
| 2016-05-10 | $32.40 | $32.40 | 20,955 | — | — |
| 2016-05-09 | $32.60 | $32.60 | 54,630 | — | — |
| 2016-05-06 | $30.40 | $30.40 | 74,485 | — | — |
| 2016-05-05 | $33.00 | $33.00 | 79,805 | — | — |
| 2016-05-04 | $36.00 | $36.00 | 52,215 | — | — |
| 2016-05-03 | $38.00 | $38.00 | 54,240 | — | — |
| 2016-05-02 | $38.80 | $38.80 | 37,945 | — | — |
| 2016-04-29 | $36.60 | $36.60 | 42,860 | — | — |
| 2016-04-28 | $37.00 | $37.00 | 47,880 | — | — |
| 2016-04-27 | $37.00 | $37.00 | 31,355 | — | — |
| 2016-04-26 | $37.00 | $37.00 | 47,845 | — | — |
| 2016-04-25 | $38.00 | $38.00 | 32,565 | — | — |
| 2016-04-22 | $37.60 | $37.60 | 34,440 | — | — |
| 2016-04-21 | $37.00 | $37.00 | 60,450 | — | — |
| 2016-04-20 | $35.20 | $35.20 | 28,215 | — | — |
| 2016-04-19 | $35.00 | $35.00 | 44,075 | — | — |
| 2016-04-18 | $35.60 | $35.60 | 22,880 | — | — |
| 2016-04-15 | $34.60 | $34.60 | 28,870 | — | — |
| 2016-04-14 | $35.20 | $35.20 | 17,195 | — | — |
| 2016-04-13 | $34.80 | $34.80 | 25,580 | — | — |
| 2016-04-12 | $34.60 | $34.60 | 21,405 | — | — |
| 2016-04-11 | $34.20 | $34.20 | 36,755 | — | — |
| 2016-04-08 | $34.20 | $34.20 | 31,810 | — | — |
| 2016-04-07 | $34.00 | $34.00 | 213,915 | — | — |
| 2016-04-06 | $32.20 | $32.20 | 41,140 | — | — |
| 2016-04-05 | $31.60 | $31.60 | 26,145 | — | — |
| 2016-04-04 | $32.00 | $32.00 | 30,210 | — | — |
| 2016-04-01 | $31.60 | $31.60 | 34,865 | — | — |
| 2016-03-31 | $30.60 | $30.60 | 96,270 | — | — |
| 2016-03-30 | $30.00 | $30.00 | 30,370 | — | — |
| 2016-03-29 | $29.80 | $29.80 | 18,670 | — | — |
| 2016-03-28 | $28.60 | $28.60 | 14,710 | — | — |
| 2016-03-24 | $29.00 | $29.00 | 24,635 | — | — |
| 2016-03-23 | $29.00 | $29.00 | 25,325 | — | — |
| 2016-03-22 | $30.20 | $30.20 | 19,755 | — | — |
| 2016-03-21 | $30.40 | $30.40 | 41,065 | — | — |
| 2016-03-18 | $28.80 | $28.80 | 63,365 | — | — |
| 2016-03-17 | $27.80 | $27.80 | 65,975 | — | — |
| 2016-03-16 | $29.20 | $29.20 | 31,320 | — | — |
| 2016-03-15 | $29.80 | $29.80 | 62,170 | — | — |
| 2016-03-14 | $32.60 | $32.60 | 18,530 | — | — |
| 2016-03-11 | $32.40 | $32.40 | 25,845 | — | — |
| 2016-03-10 | $30.60 | $30.60 | 65,510 | — | — |
| 2016-03-09 | $32.40 | $32.40 | 81,880 | — | — |
| 2016-03-08 | $31.00 | $31.00 | 23,430 | — | — |
| 2016-03-07 | $31.40 | $31.40 | 35,065 | — | — |
| 2016-03-04 | $30.60 | $30.60 | 20,995 | — | — |
| 2016-03-03 | $30.00 | $30.00 | 27,780 | — | — |
| 2016-03-02 | $30.20 | $30.20 | 27,150 | — | — |
| 2016-03-01 | $29.60 | $29.60 | 26,355 | — | — |
| 2016-02-29 | $29.20 | $29.20 | 25,305 | — | — |
| 2016-02-26 | $29.00 | $29.00 | 36,475 | — | — |
| 2016-02-25 | $28.20 | $28.20 | 46,270 | — | — |
| 2016-02-24 | $28.60 | $28.60 | 24,235 | — | — |
| 2016-02-23 | $27.40 | $27.40 | 20,350 | — | — |
| 2016-02-22 | $28.60 | $28.60 | 21,750 | — | — |
| 2016-02-19 | $27.20 | $27.20 | 18,020 | — | — |
| 2016-02-18 | $26.80 | $26.80 | 21,030 | — | — |
| 2016-02-17 | $27.80 | $27.80 | 34,270 | — | — |
| 2016-02-16 | $26.40 | $26.40 | 58,260 | — | — |
| 2016-02-12 | $25.40 | $25.40 | 40,605 | — | — |
| 2016-02-11 | $25.40 | $25.40 | 46,695 | — | — |
| 2016-02-10 | $26.40 | $26.40 | 23,345 | — | — |
| 2016-02-09 | $25.60 | $25.60 | 22,370 | — | — |
| 2016-02-08 | $26.00 | $26.00 | 48,640 | — | — |
| 2016-02-05 | $27.60 | $27.60 | 32,745 | — | — |
| 2016-02-04 | $29.00 | $29.00 | 59,125 | — | — |
| 2016-02-03 | $27.20 | $27.20 | 41,615 | — | — |
| 2016-02-02 | $27.40 | $27.40 | 24,610 | — | — |
| 2016-02-01 | $28.00 | $28.00 | 58,315 | — | — |
| 2016-01-29 | $27.20 | $27.20 | 88,655 | — | — |
| 2016-01-28 | $28.20 | $28.20 | 88,530 | — | — |
| 2016-01-27 | $30.80 | $30.80 | 22,945 | — | — |
| 2016-01-26 | $31.80 | $31.80 | 20,255 | — | — |
| 2016-01-25 | $31.60 | $31.60 | 22,735 | — | — |
| 2016-01-22 | $32.40 | $32.40 | 33,060 | — | — |
| 2016-01-21 | $31.00 | $31.00 | 29,655 | — | — |
| 2016-01-20 | $30.20 | $30.20 | 127,150 | — | — |
| 2016-01-19 | $28.40 | $28.40 | 113,035 | — | — |
| 2016-01-15 | $30.00 | $30.00 | 64,080 | — | — |
| 2016-01-14 | $31.20 | $31.20 | 68,825 | — | — |
| 2016-01-13 | $30.40 | $30.40 | 242,045 | — | — |
| 2016-01-12 | $31.00 | $31.00 | 31,665 | — | — |
| 2016-01-11 | $31.00 | $31.00 | 105,630 | — | — |
| 2016-01-08 | $32.60 | $32.60 | 51,485 | — | — |
| 2016-01-07 | $33.80 | $33.80 | 60,470 | — | — |
| 2016-01-06 | $34.80 | $34.80 | 39,255 | — | — |
| 2016-01-05 | $36.80 | $36.80 | 37,305 | — | — |
| 2016-01-04 | $36.20 | $36.20 | 110,310 | — | — |