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
- 1993-10-06 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 | $35.74 | $59.75 | 75,200 | — | — |
| 2016-12-29 | $35.80 | $59.85 | 146,100 | — | — |
| 2016-12-28 | $35.92 | $60.05 | 147,300 | — | — |
| 2016-12-27 | $36.63 | $61.24 | 141,300 | — | — |
| 2016-12-23 | $36.01 | $60.20 | 89,500 | — | — |
| 2016-12-22 | $35.90 | $60.01 | 169,100 | — | — |
| 2016-12-21 | $36.07 | $60.30 | 112,800 | — | — |
| 2016-12-20 | $36.05 | $60.27 | 98,400 | — | — |
| 2016-12-19 | $35.61 | $59.53 | 107,700 | — | — |
| 2016-12-16 | $35.30 | $59.01 | 302,500 | — | — |
| 2016-12-15 | $35.65 | $59.60 | 205,300 | — | — |
| 2016-12-14 | $35.24 | $58.91 | 129,800 | — | — |
| 2016-12-13 | $35.15 | $58.76 | 133,500 | — | — |
| 2016-12-12 | $34.78 | $58.14 | 140,600 | — | — |
| 2016-12-09 | $35.86 | $59.95 | 110,200 | — | — |
| 2016-12-08 | $35.86 | $59.95 | 140,100 | — | — |
| 2016-12-07 | $34.96 | $58.44 | 91,700 | — | — |
| 2016-12-06 | $34.62 | $57.88 | 88,800 | — | — |
| 2016-12-05 | $34.22 | $57.21 | 115,400 | — | — |
| 2016-12-02 | $33.53 | $56.05 | 130,000 | — | — |
| 2016-12-01 | $34.32 | $57.37 | 152,200 | — | — |
| 2016-11-30 | $33.80 | $56.50 | 138,500 | — | — |
| 2016-11-29 | $33.84 | $56.57 | 169,000 | — | — |
| 2016-11-28 | $33.78 | $56.47 | 233,300 | — | — |
| 2016-11-25 | $34.03 | $56.89 | 70,700 | — | — |
| 2016-11-23 | $34.03 | $56.89 | 259,700 | — | — |
| 2016-11-22 | $34.03 | $56.89 | 248,600 | — | — |
| 2016-11-21 | $33.99 | $56.82 | 141,500 | — | — |
| 2016-11-18 | $34.03 | $56.89 | 173,400 | — | — |
| 2016-11-17 | $33.95 | $56.75 | 103,400 | — | — |
| 2016-11-16 | $33.36 | $55.77 | 151,100 | — | — |
| 2016-11-15 | $33.21 | $55.52 | 143,800 | — | — |
| 2016-11-14 | $32.94 | $55.07 | 265,800 | — | — |
| 2016-11-11 | $32.33 | $54.05 | 227,100 | — | — |
| 2016-11-10 | $30.61 | $51.17 | 210,300 | — | — |
| 2016-11-09 | $29.29 | $48.96 | 143,500 | — | — |
| 2016-11-08 | $27.82 | $46.17 | 45,400 | — | — |
| 2016-11-07 | $28.01 | $46.49 | 86,700 | — | — |
| 2016-11-04 | $27.23 | $45.19 | 87,900 | — | — |
| 2016-11-03 | $27.35 | $45.39 | 71,100 | — | — |
| 2016-11-02 | $27.37 | $45.43 | 85,600 | — | — |
| 2016-11-01 | $27.79 | $46.12 | 91,600 | — | — |
| 2016-10-31 | $27.93 | $46.36 | 99,700 | — | — |
| 2016-10-28 | $27.90 | $46.31 | 61,000 | — | — |
| 2016-10-27 | $28.07 | $46.59 | 93,700 | — | — |
| 2016-10-26 | $27.88 | $46.27 | 100,400 | — | — |
| 2016-10-25 | $28.31 | $46.99 | 137,900 | — | — |
| 2016-10-24 | $28.22 | $46.84 | 102,000 | — | — |
| 2016-10-21 | $28.01 | $46.49 | 88,300 | — | — |
| 2016-10-20 | $27.86 | $46.24 | 149,500 | — | — |
| 2016-10-19 | $27.24 | $45.21 | 67,800 | — | — |
| 2016-10-18 | $26.94 | $44.71 | 64,300 | — | — |
| 2016-10-17 | $26.73 | $44.36 | 58,500 | — | — |
| 2016-10-14 | $26.91 | $44.66 | 65,000 | — | — |
| 2016-10-13 | $26.68 | $44.28 | 84,600 | — | — |
| 2016-10-12 | $27.24 | $45.21 | 51,400 | — | — |
| 2016-10-11 | $27.14 | $45.04 | 64,700 | — | — |
| 2016-10-10 | $27.42 | $45.51 | 79,300 | — | — |
| 2016-10-07 | $27.09 | $44.96 | 53,500 | — | — |
| 2016-10-06 | $27.19 | $45.13 | 60,800 | — | — |
| 2016-10-05 | $27.18 | $45.11 | 73,200 | — | — |
| 2016-10-04 | $26.93 | $44.70 | 76,100 | — | — |
| 2016-10-03 | $26.68 | $44.28 | 133,000 | — | — |
| 2016-09-30 | $26.77 | $44.43 | 234,200 | — | — |
| 2016-09-29 | $26.60 | $44.15 | 109,300 | — | — |
| 2016-09-28 | $27.10 | $44.98 | 137,300 | — | — |
| 2016-09-27 | $26.94 | $44.71 | 65,000 | — | — |
| 2016-09-26 | $26.73 | $44.36 | 67,300 | — | — |
| 2016-09-23 | $27.27 | $45.26 | 106,900 | — | — |
| 2016-09-22 | $27.54 | $45.71 | 87,800 | — | — |
| 2016-09-21 | $27.03 | $44.86 | 80,500 | — | — |
| 2016-09-20 | $26.95 | $44.73 | 76,800 | — | — |
| 2016-09-19 | $26.84 | $44.55 | 58,900 | — | — |
| 2016-09-16 | $26.86 | $44.58 | 208,300 | — | — |
| 2016-09-15 | $26.93 | $44.70 | 159,700 | — | — |
| 2016-09-14 | $26.76 | $44.41 | 89,100 | — | — |
| 2016-09-13 | $27.00 | $44.81 | 88,400 | — | — |
| 2016-09-12 | $27.42 | $45.51 | 141,300 | — | — |
| 2016-09-09 | $27.24 | $45.21 | 164,200 | — | — |
| 2016-09-08 | $27.65 | $45.89 | 122,300 | — | — |
| 2016-09-07 | $27.90 | $46.31 | 148,100 | — | — |
| 2016-09-06 | $27.38 | $45.44 | 78,900 | — | — |
| 2016-09-02 | $27.74 | $46.04 | 73,500 | — | — |
| 2016-09-01 | $27.69 | $45.96 | 118,200 | — | — |
| 2016-08-31 | $27.83 | $46.19 | 215,800 | — | — |
| 2016-08-30 | $27.45 | $45.56 | 171,100 | — | — |
| 2016-08-29 | $27.10 | $44.98 | 122,200 | — | — |
| 2016-08-26 | $27.09 | $44.96 | 199,700 | — | — |
| 2016-08-25 | $27.09 | $44.96 | 193,700 | — | — |
| 2016-08-24 | $26.97 | $44.76 | 206,200 | — | — |
| 2016-08-23 | $27.60 | $45.81 | 67,200 | — | — |
| 2016-08-22 | $27.65 | $45.89 | 85,700 | — | — |
| 2016-08-19 | $27.55 | $45.72 | 126,800 | — | — |
| 2016-08-18 | $27.20 | $45.14 | 131,300 | — | — |
| 2016-08-17 | $27.20 | $45.14 | 79,600 | — | — |
| 2016-08-16 | $27.17 | $45.09 | 109,100 | — | — |
| 2016-08-15 | $27.36 | $45.41 | 106,800 | — | — |
| 2016-08-12 | $27.22 | $45.18 | 69,800 | — | — |
| 2016-08-11 | $27.17 | $45.09 | 88,200 | — | — |
| 2016-08-10 | $27.01 | $44.83 | 64,500 | — | — |
| 2016-08-09 | $27.29 | $45.29 | 63,900 | — | — |
| 2016-08-08 | $27.04 | $44.88 | 84,500 | — | — |
| 2016-08-05 | $27.18 | $45.11 | 102,900 | — | — |
| 2016-08-04 | $26.51 | $44.00 | 52,500 | — | — |
| 2016-08-03 | $26.52 | $44.02 | 56,300 | — | — |
| 2016-08-02 | $26.49 | $43.65 | 48,100 | — | — |
| 2016-08-01 | $26.81 | $44.18 | 80,000 | — | — |
| 2016-07-29 | $26.84 | $44.23 | 101,500 | — | — |
| 2016-07-28 | $26.93 | $44.38 | 54,300 | — | — |
| 2016-07-27 | $27.06 | $44.59 | 106,800 | — | — |
| 2016-07-26 | $26.82 | $44.19 | 185,200 | — | — |
| 2016-07-25 | $26.84 | $44.23 | 241,200 | — | — |
| 2016-07-22 | $27.15 | $44.74 | 173,700 | — | — |
| 2016-07-21 | $26.11 | $43.02 | 125,300 | — | — |
| 2016-07-20 | $26.14 | $43.07 | 113,900 | — | — |
| 2016-07-19 | $26.17 | $43.12 | 103,200 | — | — |
| 2016-07-18 | $25.90 | $42.68 | 91,200 | — | — |
| 2016-07-15 | $26.22 | $43.21 | 101,200 | — | — |
| 2016-07-14 | $26.15 | $43.09 | 107,700 | — | — |
| 2016-07-13 | $25.93 | $42.73 | 78,300 | — | — |
| 2016-07-12 | $25.82 | $42.55 | 119,500 | — | — |
| 2016-07-11 | $25.53 | $42.07 | 69,100 | — | — |
| 2016-07-08 | $25.16 | $41.46 | 97,900 | — | — |
| 2016-07-07 | $24.61 | $40.55 | 61,800 | — | — |
| 2016-07-06 | $24.64 | $40.60 | 80,800 | — | — |
| 2016-07-05 | $24.43 | $40.26 | 77,200 | — | — |
| 2016-07-01 | $24.72 | $40.73 | 110,900 | — | — |
| 2016-06-30 | $24.71 | $40.72 | 224,200 | — | — |
| 2016-06-29 | $24.58 | $40.50 | 150,200 | — | — |
| 2016-06-28 | $24.14 | $39.78 | 172,000 | — | — |
| 2016-06-27 | $24.10 | $39.71 | 146,100 | — | — |
| 2016-06-24 | $25.03 | $41.24 | 291,300 | — | — |
| 2016-06-23 | $26.70 | $44.00 | 83,400 | — | — |
| 2016-06-22 | $25.97 | $42.79 | 58,400 | — | — |
| 2016-06-21 | $26.08 | $42.97 | 55,600 | — | — |
| 2016-06-20 | $26.05 | $42.93 | 80,800 | — | — |
| 2016-06-17 | $25.77 | $42.46 | 225,400 | — | — |
| 2016-06-16 | $25.82 | $42.55 | 97,400 | — | — |
| 2016-06-15 | $25.88 | $42.65 | 66,400 | — | — |
| 2016-06-14 | $25.88 | $42.65 | 83,800 | — | — |
| 2016-06-13 | $26.27 | $43.29 | 73,000 | — | — |
| 2016-06-10 | $26.61 | $43.85 | 60,400 | — | — |
| 2016-06-09 | $26.74 | $44.06 | 76,100 | — | — |
| 2016-06-08 | $26.98 | $44.46 | 230,600 | — | — |
| 2016-06-07 | $26.93 | $44.38 | 102,300 | — | — |
| 2016-06-06 | $27.30 | $44.98 | 100,600 | — | — |
| 2016-06-03 | $26.90 | $44.33 | 70,800 | — | — |
| 2016-06-02 | $27.18 | $44.79 | 74,500 | — | — |
| 2016-06-01 | $27.32 | $45.02 | 64,800 | — | — |
| 2016-05-31 | $27.14 | $44.72 | 120,200 | — | — |
| 2016-05-27 | $27.32 | $45.02 | 151,000 | — | — |
| 2016-05-26 | $26.77 | $44.11 | 162,700 | — | — |
| 2016-05-25 | $26.68 | $43.96 | 186,000 | — | — |
| 2016-05-24 | $26.64 | $43.90 | 184,100 | — | — |
| 2016-05-23 | $26.23 | $43.22 | 74,500 | — | — |
| 2016-05-20 | $26.38 | $43.47 | 93,500 | — | — |
| 2016-05-19 | $26.10 | $43.01 | 142,100 | — | — |
| 2016-05-18 | $26.41 | $43.52 | 159,400 | — | — |
| 2016-05-17 | $25.65 | $42.27 | 118,900 | — | — |
| 2016-05-16 | $26.17 | $43.12 | 99,300 | — | — |
| 2016-05-13 | $25.72 | $42.38 | 118,900 | — | — |
| 2016-05-12 | $25.97 | $42.79 | 71,900 | — | — |
| 2016-05-11 | $26.08 | $42.97 | 85,400 | — | — |
| 2016-05-10 | $26.35 | $43.11 | 72,000 | — | — |
| 2016-05-09 | $25.96 | $42.47 | 89,200 | — | — |
| 2016-05-06 | $26.13 | $42.75 | 89,700 | — | — |
| 2016-05-05 | $26.08 | $42.66 | 117,700 | — | — |
| 2016-05-04 | $26.14 | $42.76 | 77,300 | — | — |
| 2016-05-03 | $26.16 | $42.80 | 173,200 | — | — |
| 2016-05-02 | $26.75 | $43.76 | 135,400 | — | — |
| 2016-04-29 | $26.41 | $43.20 | 128,300 | — | — |
| 2016-04-28 | $26.36 | $43.12 | 113,700 | — | — |
| 2016-04-27 | $26.55 | $43.43 | 207,000 | — | — |
| 2016-04-26 | $26.68 | $43.65 | 239,500 | — | — |
| 2016-04-25 | $26.43 | $43.24 | 76,100 | — | — |
| 2016-04-22 | $26.67 | $43.63 | 128,600 | — | — |
| 2016-04-21 | $26.58 | $43.48 | 169,200 | — | — |
| 2016-04-20 | $26.52 | $43.38 | 129,700 | — | — |
| 2016-04-19 | $25.70 | $42.04 | 63,500 | — | — |
| 2016-04-18 | $25.58 | $41.85 | 87,300 | — | — |
| 2016-04-15 | $25.23 | $41.27 | 79,600 | — | — |
| 2016-04-14 | $25.20 | $41.23 | 199,800 | — | — |
| 2016-04-13 | $25.27 | $41.34 | 102,600 | — | — |
| 2016-04-12 | $24.56 | $40.18 | 64,300 | — | — |
| 2016-04-11 | $24.22 | $39.62 | 96,700 | — | — |
| 2016-04-08 | $24.26 | $39.69 | 96,900 | — | — |
| 2016-04-07 | $23.94 | $39.16 | 147,200 | — | — |
| 2016-04-06 | $24.26 | $39.69 | 110,400 | — | — |
| 2016-04-05 | $24.50 | $40.08 | 105,800 | — | — |
| 2016-04-04 | $24.74 | $40.47 | 73,400 | — | — |
| 2016-04-01 | $24.83 | $40.62 | 139,700 | — | — |
| 2016-03-31 | $24.63 | $40.29 | 109,400 | — | — |
| 2016-03-30 | $24.70 | $40.41 | 127,600 | — | — |
| 2016-03-29 | $24.66 | $40.34 | 273,600 | — | — |
| 2016-03-28 | $24.19 | $39.57 | 756,500 | — | — |
| 2016-03-24 | $23.11 | $37.81 | 361,000 | — | — |
| 2016-03-23 | $22.79 | $37.28 | 157,600 | — | — |
| 2016-03-22 | $23.13 | $37.84 | 124,000 | — | — |
| 2016-03-21 | $23.20 | $37.95 | 120,500 | — | — |
| 2016-03-18 | $23.48 | $38.41 | 291,000 | — | — |
| 2016-03-17 | $23.31 | $38.13 | 306,700 | — | — |
| 2016-03-16 | $23.20 | $37.95 | 156,400 | — | — |
| 2016-03-15 | $23.35 | $38.20 | 70,200 | — | — |
| 2016-03-14 | $23.54 | $38.51 | 104,500 | — | — |
| 2016-03-11 | $23.46 | $38.38 | 212,200 | — | — |
| 2016-03-10 | $23.38 | $38.25 | 51,000 | — | — |
| 2016-03-09 | $23.40 | $38.28 | 47,600 | — | — |
| 2016-03-08 | $23.53 | $38.49 | 141,500 | — | — |
| 2016-03-07 | $23.78 | $38.90 | 102,200 | — | — |
| 2016-03-04 | $23.62 | $38.64 | 135,400 | — | — |
| 2016-03-03 | $23.72 | $38.80 | 129,200 | — | — |
| 2016-03-02 | $23.46 | $38.38 | 157,100 | — | — |
| 2016-03-01 | $23.18 | $37.92 | 313,600 | — | — |
| 2016-02-29 | $22.76 | $37.23 | 162,600 | — | — |
| 2016-02-26 | $23.06 | $37.72 | 150,200 | — | — |
| 2016-02-25 | $22.62 | $37.00 | 122,900 | — | — |
| 2016-02-24 | $22.20 | $36.32 | 145,800 | — | — |
| 2016-02-23 | $22.22 | $36.35 | 158,800 | — | — |
| 2016-02-22 | $22.33 | $36.53 | 127,100 | — | — |
| 2016-02-19 | $22.45 | $36.73 | 140,300 | — | — |
| 2016-02-18 | $22.05 | $36.07 | 186,000 | — | — |
| 2016-02-17 | $22.12 | $36.19 | 171,600 | — | — |
| 2016-02-16 | $22.16 | $36.25 | 173,100 | — | — |
| 2016-02-12 | $21.94 | $35.89 | 127,900 | — | — |
| 2016-02-11 | $21.07 | $34.47 | 206,200 | — | — |
| 2016-02-10 | $21.20 | $34.68 | 107,800 | — | — |
| 2016-02-09 | $21.42 | $34.73 | 153,600 | — | — |
| 2016-02-08 | $21.50 | $34.86 | 221,700 | — | — |
| 2016-02-05 | $21.61 | $35.04 | 197,700 | — | — |
| 2016-02-04 | $21.91 | $35.53 | 181,300 | — | — |
| 2016-02-03 | $22.00 | $35.67 | 185,900 | — | — |
| 2016-02-02 | $22.30 | $36.16 | 122,400 | — | — |
| 2016-02-01 | $22.84 | $37.03 | 151,200 | — | — |
| 2016-01-29 | $22.97 | $37.24 | 249,900 | — | — |
| 2016-01-28 | $22.35 | $36.24 | 97,600 | — | — |
| 2016-01-27 | $21.87 | $35.46 | 241,800 | — | — |
| 2016-01-26 | $21.79 | $35.33 | 159,400 | — | — |
| 2016-01-25 | $21.47 | $34.81 | 194,400 | — | — |
| 2016-01-22 | $22.36 | $36.25 | 137,100 | — | — |
| 2016-01-21 | $21.93 | $35.56 | 192,800 | — | — |
| 2016-01-20 | $22.82 | $37.00 | 213,100 | — | — |
| 2016-01-19 | $23.89 | $38.74 | 98,700 | — | — |
| 2016-01-15 | $23.82 | $38.62 | 134,100 | — | — |
| 2016-01-14 | $24.26 | $39.34 | 118,600 | — | — |
| 2016-01-13 | $23.93 | $38.80 | 128,600 | — | — |
| 2016-01-12 | $24.73 | $40.10 | 116,200 | — | — |
| 2016-01-11 | $24.83 | $40.26 | 94,600 | — | — |
| 2016-01-08 | $24.46 | $39.66 | 149,000 | — | — |
| 2016-01-07 | $24.89 | $40.36 | 116,800 | — | — |
| 2016-01-06 | $25.19 | $40.84 | 133,200 | — | — |
| 2016-01-05 | $25.20 | $40.86 | 116,000 | — | — |
| 2016-01-04 | $24.96 | $40.47 | 259,000 | — | — |