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
- 1993-02-25 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 | $36.05 | $111.37 | 1,117,400 | — | — |
| 2016-12-29 | $35.67 | $110.18 | 651,600 | — | — |
| 2016-12-28 | $35.15 | $108.60 | 499,800 | — | — |
| 2016-12-27 | $35.29 | $108.35 | 859,400 | — | — |
| 2016-12-23 | $35.47 | $108.90 | 311,400 | — | — |
| 2016-12-22 | $35.10 | $107.76 | 556,400 | — | — |
| 2016-12-21 | $35.15 | $107.92 | 903,800 | — | — |
| 2016-12-20 | $35.72 | $109.68 | 670,200 | — | — |
| 2016-12-19 | $35.73 | $109.71 | 482,600 | — | — |
| 2016-12-16 | $35.49 | $108.99 | 1,029,800 | — | — |
| 2016-12-15 | $34.88 | $107.12 | 726,600 | — | — |
| 2016-12-14 | $34.70 | $106.53 | 921,600 | — | — |
| 2016-12-13 | $35.30 | $108.39 | 829,600 | — | — |
| 2016-12-12 | $35.38 | $108.65 | 1,004,200 | — | — |
| 2016-12-09 | $35.13 | $107.89 | 982,000 | — | — |
| 2016-12-08 | $35.42 | $108.78 | 849,800 | — | — |
| 2016-12-07 | $35.29 | $108.35 | 741,000 | — | — |
| 2016-12-06 | $34.60 | $106.23 | 1,164,000 | — | — |
| 2016-12-05 | $34.72 | $106.61 | 636,800 | — | — |
| 2016-12-02 | $34.99 | $107.43 | 1,073,000 | — | — |
| 2016-12-01 | $34.54 | $106.06 | 1,584,000 | — | — |
| 2016-11-30 | $34.72 | $106.60 | 1,530,000 | — | — |
| 2016-11-29 | $35.33 | $108.48 | 1,398,600 | — | — |
| 2016-11-28 | $34.78 | $106.78 | 862,800 | — | — |
| 2016-11-25 | $34.56 | $106.11 | 570,200 | — | — |
| 2016-11-23 | $34.01 | $104.42 | 743,600 | — | — |
| 2016-11-22 | $34.34 | $105.44 | 1,340,600 | — | — |
| 2016-11-21 | $33.78 | $103.73 | 732,000 | — | — |
| 2016-11-18 | $33.71 | $103.50 | 639,200 | — | — |
| 2016-11-17 | $33.53 | $102.94 | 689,800 | — | — |
| 2016-11-16 | $34.13 | $104.80 | 865,400 | — | — |
| 2016-11-15 | $34.06 | $104.59 | 1,500,600 | — | — |
| 2016-11-14 | $34.47 | $105.84 | 1,566,000 | — | — |
| 2016-11-11 | $33.89 | $104.06 | 1,120,600 | — | — |
| 2016-11-10 | $34.13 | $104.80 | 1,440,600 | — | — |
| 2016-11-09 | $35.55 | $109.16 | 652,600 | — | — |
| 2016-11-08 | $36.58 | $112.32 | 668,400 | — | — |
| 2016-11-07 | $36.09 | $110.82 | 1,012,400 | — | — |
| 2016-11-04 | $36.03 | $110.63 | 1,017,800 | — | — |
| 2016-11-03 | $36.31 | $111.48 | 633,400 | — | — |
| 2016-11-02 | $36.83 | $113.08 | 645,600 | — | — |
| 2016-11-01 | $37.08 | $113.87 | 1,672,000 | — | — |
| 2016-10-31 | $37.92 | $116.44 | 858,000 | — | — |
| 2016-10-28 | $37.08 | $113.86 | 874,000 | — | — |
| 2016-10-27 | $36.44 | $111.89 | 793,000 | — | — |
| 2016-10-26 | $37.39 | $114.81 | 598,800 | — | — |
| 2016-10-25 | $37.49 | $115.10 | 554,600 | — | — |
| 2016-10-24 | $37.54 | $115.27 | 355,600 | — | — |
| 2016-10-21 | $37.37 | $114.73 | 509,800 | — | — |
| 2016-10-20 | $37.40 | $114.84 | 559,600 | — | — |
| 2016-10-19 | $37.34 | $114.66 | 781,600 | — | — |
| 2016-10-18 | $37.38 | $114.78 | 1,441,400 | — | — |
| 2016-10-17 | $37.26 | $114.43 | 968,200 | — | — |
| 2016-10-14 | $37.17 | $114.12 | 1,000,800 | — | — |
| 2016-10-13 | $37.49 | $115.12 | 1,578,600 | — | — |
| 2016-10-12 | $36.86 | $113.17 | 1,224,400 | — | — |
| 2016-10-11 | $35.67 | $109.54 | 666,600 | — | — |
| 2016-10-10 | $35.73 | $109.71 | 431,800 | — | — |
| 2016-10-07 | $35.75 | $109.77 | 782,200 | — | — |
| 2016-10-06 | $35.67 | $109.54 | 880,600 | — | — |
| 2016-10-05 | $35.74 | $109.74 | 2,095,400 | — | — |
| 2016-10-04 | $37.15 | $114.06 | 922,400 | — | — |
| 2016-10-03 | $37.78 | $115.99 | 1,152,800 | — | — |
| 2016-09-30 | $38.59 | $118.50 | 1,283,000 | — | — |
| 2016-09-29 | $39.27 | $120.58 | 687,000 | — | — |
| 2016-09-28 | $39.31 | $120.72 | 439,200 | — | — |
| 2016-09-27 | $39.38 | $120.27 | 522,800 | — | — |
| 2016-09-26 | $39.85 | $121.70 | 637,000 | — | — |
| 2016-09-23 | $39.97 | $122.09 | 613,400 | — | — |
| 2016-09-22 | $39.78 | $121.49 | 518,400 | — | — |
| 2016-09-21 | $39.20 | $119.70 | 701,200 | — | — |
| 2016-09-20 | $38.67 | $118.12 | 1,018,000 | — | — |
| 2016-09-19 | $38.66 | $118.07 | 528,000 | — | — |
| 2016-09-16 | $38.13 | $116.45 | 978,400 | — | — |
| 2016-09-15 | $38.33 | $117.05 | 568,400 | — | — |
| 2016-09-14 | $38.51 | $117.63 | 841,200 | — | — |
| 2016-09-13 | $38.47 | $117.50 | 1,075,400 | — | — |
| 2016-09-12 | $38.92 | $118.86 | 837,400 | — | — |
| 2016-09-09 | $38.63 | $117.96 | 1,096,600 | — | — |
| 2016-09-08 | $39.68 | $121.18 | 448,600 | — | — |
| 2016-09-07 | $39.97 | $122.09 | 488,200 | — | — |
| 2016-09-06 | $39.78 | $121.47 | 503,600 | — | — |
| 2016-09-02 | $39.43 | $120.42 | 462,800 | — | — |
| 2016-09-01 | $38.95 | $118.96 | 519,800 | — | — |
| 2016-08-31 | $38.76 | $118.39 | 823,000 | — | — |
| 2016-08-30 | $38.90 | $118.79 | 1,208,600 | — | — |
| 2016-08-29 | $38.80 | $118.50 | 452,800 | — | — |
| 2016-08-26 | $38.80 | $118.50 | 769,000 | — | — |
| 2016-08-25 | $39.28 | $119.96 | 689,200 | — | — |
| 2016-08-24 | $39.04 | $119.23 | 473,800 | — | — |
| 2016-08-23 | $39.13 | $119.49 | 392,000 | — | — |
| 2016-08-22 | $39.24 | $119.84 | 485,600 | — | — |
| 2016-08-19 | $39.00 | $119.11 | 662,600 | — | — |
| 2016-08-18 | $39.09 | $119.38 | 674,000 | — | — |
| 2016-08-17 | $39.06 | $119.28 | 1,260,200 | — | — |
| 2016-08-16 | $38.65 | $118.02 | 1,130,000 | — | — |
| 2016-08-15 | $39.78 | $121.47 | 650,600 | — | — |
| 2016-08-12 | $40.00 | $122.16 | 518,200 | — | — |
| 2016-08-11 | $39.84 | $121.67 | 975,400 | — | — |
| 2016-08-10 | $40.82 | $124.67 | 589,400 | — | — |
| 2016-08-09 | $40.42 | $123.44 | 721,000 | — | — |
| 2016-08-08 | $40.29 | $123.03 | 703,400 | — | — |
| 2016-08-05 | $40.17 | $122.67 | 1,029,800 | — | — |
| 2016-08-04 | $40.02 | $122.22 | 603,600 | — | — |
| 2016-08-03 | $40.54 | $123.83 | 907,400 | — | — |
| 2016-08-02 | $40.79 | $124.59 | 883,400 | — | — |
| 2016-08-01 | $41.58 | $126.99 | 638,600 | — | — |
| 2016-07-29 | $41.12 | $125.58 | 997,400 | — | — |
| 2016-07-28 | $40.88 | $124.83 | 502,200 | — | — |
| 2016-07-27 | $40.33 | $123.15 | 618,400 | — | — |
| 2016-07-26 | $40.56 | $123.87 | 620,000 | — | — |
| 2016-07-25 | $40.42 | $123.43 | 588,200 | — | — |
| 2016-07-22 | $40.42 | $123.43 | 486,200 | — | — |
| 2016-07-21 | $40.23 | $122.86 | 994,800 | — | — |
| 2016-07-20 | $40.19 | $122.74 | 999,800 | — | — |
| 2016-07-19 | $40.67 | $124.19 | 942,200 | — | — |
| 2016-07-18 | $40.50 | $123.69 | 930,000 | — | — |
| 2016-07-15 | $40.21 | $122.80 | 1,350,400 | — | — |
| 2016-07-14 | $40.03 | $122.25 | 944,400 | — | — |
| 2016-07-13 | $40.35 | $123.23 | 758,600 | — | — |
| 2016-07-12 | $39.96 | $122.02 | 724,000 | — | — |
| 2016-07-11 | $40.21 | $122.80 | 623,400 | — | — |
| 2016-07-08 | $40.15 | $122.62 | 694,000 | — | — |
| 2016-07-07 | $40.02 | $122.22 | 575,400 | — | — |
| 2016-07-06 | $40.31 | $123.12 | 588,800 | — | — |
| 2016-07-05 | $40.36 | $123.25 | 543,800 | — | — |
| 2016-07-01 | $39.84 | $121.67 | 622,600 | — | — |
| 2016-06-30 | $40.03 | $122.24 | 1,188,800 | — | — |
| 2016-06-29 | $39.54 | $120.74 | 1,090,600 | — | — |
| 2016-06-28 | $39.07 | $119.32 | 1,390,200 | — | — |
| 2016-06-27 | $37.78 | $115.37 | 854,800 | — | — |
| 2016-06-24 | $37.55 | $114.68 | 1,395,800 | — | — |
| 2016-06-23 | $36.85 | $112.53 | 483,400 | — | — |
| 2016-06-22 | $36.85 | $112.54 | 567,400 | — | — |
| 2016-06-21 | $36.94 | $112.17 | 876,800 | — | — |
| 2016-06-20 | $36.63 | $111.23 | 704,600 | — | — |
| 2016-06-17 | $36.72 | $111.51 | 1,123,000 | — | — |
| 2016-06-16 | $37.01 | $112.38 | 622,800 | — | — |
| 2016-06-15 | $36.63 | $111.23 | 767,200 | — | — |
| 2016-06-14 | $36.26 | $110.10 | 678,800 | — | — |
| 2016-06-13 | $36.46 | $110.69 | 540,200 | — | — |
| 2016-06-10 | $36.38 | $110.45 | 421,200 | — | — |
| 2016-06-09 | $36.45 | $110.68 | 538,400 | — | — |
| 2016-06-08 | $36.01 | $109.34 | 1,013,600 | — | — |
| 2016-06-07 | $36.05 | $109.46 | 588,800 | — | — |
| 2016-06-06 | $36.06 | $109.51 | 717,600 | — | — |
| 2016-06-03 | $36.92 | $112.12 | 548,400 | — | — |
| 2016-06-02 | $36.83 | $111.85 | 411,400 | — | — |
| 2016-06-01 | $36.90 | $112.03 | 858,800 | — | — |
| 2016-05-31 | $36.65 | $111.29 | 651,200 | — | — |
| 2016-05-27 | $36.68 | $111.38 | 309,200 | — | — |
| 2016-05-26 | $36.45 | $110.66 | 386,600 | — | — |
| 2016-05-25 | $36.34 | $110.35 | 412,200 | — | — |
| 2016-05-24 | $36.57 | $111.04 | 853,800 | — | — |
| 2016-05-23 | $36.28 | $110.15 | 400,800 | — | — |
| 2016-05-20 | $36.19 | $109.89 | 656,200 | — | — |
| 2016-05-19 | $36.04 | $109.43 | 579,800 | — | — |
| 2016-05-18 | $36.29 | $110.18 | 778,800 | — | — |
| 2016-05-17 | $36.33 | $110.30 | 621,800 | — | — |
| 2016-05-16 | $36.87 | $111.94 | 305,400 | — | — |
| 2016-05-13 | $36.71 | $111.45 | 605,800 | — | — |
| 2016-05-12 | $36.82 | $111.80 | 1,206,400 | — | — |
| 2016-05-11 | $36.62 | $111.18 | 1,522,600 | — | — |
| 2016-05-10 | $37.26 | $113.15 | 683,000 | — | — |
| 2016-05-09 | $37.73 | $114.57 | 1,593,000 | — | — |
| 2016-05-06 | $36.76 | $111.62 | 741,600 | — | — |
| 2016-05-05 | $36.04 | $109.45 | 670,400 | — | — |
| 2016-05-04 | $36.01 | $109.34 | 480,800 | — | — |
| 2016-05-03 | $35.39 | $107.46 | 824,600 | — | — |
| 2016-05-02 | $35.22 | $106.96 | 938,000 | — | — |
| 2016-04-29 | $34.24 | $103.98 | 1,219,200 | — | — |
| 2016-04-28 | $34.92 | $106.05 | 678,200 | — | — |
| 2016-04-27 | $35.13 | $106.67 | 602,600 | — | — |
| 2016-04-26 | $35.15 | $106.72 | 782,400 | — | — |
| 2016-04-25 | $35.07 | $106.49 | 581,200 | — | — |
| 2016-04-22 | $34.58 | $105.00 | 564,600 | — | — |
| 2016-04-21 | $34.32 | $104.21 | 890,200 | — | — |
| 2016-04-20 | $35.30 | $107.19 | 1,471,200 | — | — |
| 2016-04-19 | $36.37 | $110.42 | 1,481,800 | — | — |
| 2016-04-18 | $35.49 | $107.75 | 827,400 | — | — |
| 2016-04-15 | $35.29 | $107.14 | 1,375,200 | — | — |
| 2016-04-14 | $34.52 | $104.82 | 1,547,400 | — | — |
| 2016-04-13 | $35.16 | $106.76 | 1,018,000 | — | — |
| 2016-04-12 | $35.47 | $107.69 | 528,200 | — | — |
| 2016-04-11 | $35.33 | $107.26 | 434,400 | — | — |
| 2016-04-08 | $35.58 | $108.04 | 573,200 | — | — |
| 2016-04-07 | $35.55 | $107.95 | 1,445,600 | — | — |
| 2016-04-06 | $35.62 | $108.14 | 861,400 | — | — |
| 2016-04-05 | $35.81 | $108.74 | 1,151,800 | — | — |
| 2016-04-04 | $36.21 | $109.95 | 621,200 | — | — |
| 2016-04-01 | $36.35 | $110.38 | 430,200 | — | — |
| 2016-03-31 | $36.37 | $110.42 | 949,400 | — | — |
| 2016-03-30 | $35.72 | $108.48 | 742,000 | — | — |
| 2016-03-29 | $35.96 | $109.19 | 527,000 | — | — |
| 2016-03-28 | $35.32 | $107.25 | 420,200 | — | — |
| 2016-03-24 | $35.26 | $107.05 | 1,123,600 | — | — |
| 2016-03-23 | $35.11 | $106.61 | 1,375,800 | — | — |
| 2016-03-22 | $35.62 | $108.16 | 525,000 | — | — |
| 2016-03-21 | $35.90 | $108.36 | 635,600 | — | — |
| 2016-03-18 | $36.03 | $108.76 | 1,728,000 | — | — |
| 2016-03-17 | $36.54 | $110.28 | 1,448,000 | — | — |
| 2016-03-16 | $36.65 | $110.63 | 689,600 | — | — |
| 2016-03-15 | $36.35 | $109.71 | 583,400 | — | — |
| 2016-03-14 | $36.10 | $108.95 | 1,111,800 | — | — |
| 2016-03-11 | $36.26 | $109.47 | 1,177,200 | — | — |
| 2016-03-10 | $35.63 | $107.53 | 656,200 | — | — |
| 2016-03-09 | $35.96 | $108.53 | 627,400 | — | — |
| 2016-03-08 | $35.72 | $107.81 | 735,600 | — | — |
| 2016-03-07 | $35.47 | $107.08 | 675,400 | — | — |
| 2016-03-04 | $35.42 | $106.93 | 1,304,000 | — | — |
| 2016-03-03 | $36.04 | $108.77 | 1,069,000 | — | — |
| 2016-03-02 | $35.85 | $108.21 | 1,090,800 | — | — |
| 2016-03-01 | $35.79 | $108.02 | 1,113,200 | — | — |
| 2016-02-29 | $35.08 | $105.89 | 916,000 | — | — |
| 2016-02-26 | $35.23 | $106.34 | 729,400 | — | — |
| 2016-02-25 | $35.77 | $107.97 | 1,370,400 | — | — |
| 2016-02-24 | $34.76 | $104.92 | 1,643,800 | — | — |
| 2016-02-23 | $35.06 | $105.81 | 531,800 | — | — |
| 2016-02-22 | $34.85 | $105.19 | 1,125,400 | — | — |
| 2016-02-19 | $34.42 | $103.88 | 941,000 | — | — |
| 2016-02-18 | $34.09 | $102.90 | 827,200 | — | — |
| 2016-02-17 | $33.88 | $102.28 | 1,145,400 | — | — |
| 2016-02-16 | $33.71 | $101.75 | 715,800 | — | — |
| 2016-02-12 | $33.01 | $99.66 | 757,200 | — | — |
| 2016-02-11 | $32.85 | $99.16 | 592,000 | — | — |
| 2016-02-10 | $32.97 | $99.52 | 869,400 | — | — |
| 2016-02-09 | $32.22 | $97.26 | 1,110,200 | — | — |
| 2016-02-08 | $32.18 | $97.14 | 987,800 | — | — |
| 2016-02-05 | $33.10 | $99.91 | 675,600 | — | — |
| 2016-02-04 | $33.50 | $101.12 | 909,000 | — | — |
| 2016-02-03 | $33.90 | $102.31 | 1,042,200 | — | — |
| 2016-02-02 | $33.53 | $101.21 | 967,600 | — | — |
| 2016-02-01 | $33.71 | $101.75 | 960,600 | — | — |
| 2016-01-29 | $32.96 | $99.49 | 1,175,600 | — | — |
| 2016-01-28 | $31.90 | $96.29 | 1,113,400 | — | — |
| 2016-01-27 | $32.35 | $97.65 | 1,338,000 | — | — |
| 2016-01-26 | $32.94 | $99.41 | 2,029,000 | — | — |
| 2016-01-25 | $33.63 | $101.53 | 950,800 | — | — |
| 2016-01-22 | $33.50 | $101.12 | 834,800 | — | — |
| 2016-01-21 | $32.45 | $97.94 | 690,000 | — | — |
| 2016-01-20 | $32.76 | $98.87 | 2,213,600 | — | — |
| 2016-01-19 | $33.04 | $99.73 | 1,258,600 | — | — |
| 2016-01-15 | $32.44 | $97.92 | 1,435,200 | — | — |
| 2016-01-14 | $32.40 | $97.81 | 795,600 | — | — |
| 2016-01-13 | $32.65 | $98.54 | 909,800 | — | — |
| 2016-01-12 | $32.87 | $99.20 | 704,000 | — | — |
| 2016-01-11 | $32.97 | $99.52 | 635,200 | — | — |
| 2016-01-08 | $32.45 | $97.94 | 432,400 | — | — |
| 2016-01-07 | $32.79 | $98.98 | 678,000 | — | — |
| 2016-01-06 | $33.24 | $100.32 | 700,600 | — | — |
| 2016-01-05 | $33.21 | $100.23 | 838,200 | — | — |
| 2016-01-04 | $32.62 | $98.46 | 925,800 | — | — |