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
- 1993-03-16 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 | $36.85 | $54.00 | 193,000 | — | — |
| 2016-12-29 | $37.50 | $54.96 | 140,100 | — | — |
| 2016-12-28 | $37.05 | $54.30 | 76,700 | — | — |
| 2016-12-27 | $37.60 | $55.10 | 91,100 | — | — |
| 2016-12-23 | $36.90 | $54.08 | 165,500 | — | — |
| 2016-12-22 | $36.90 | $54.08 | 112,400 | — | — |
| 2016-12-21 | $37.85 | $55.47 | 202,300 | — | — |
| 2016-12-20 | $38.80 | $56.86 | 155,500 | — | — |
| 2016-12-19 | $38.25 | $56.05 | 163,500 | — | — |
| 2016-12-16 | $36.85 | $54.00 | 629,400 | — | — |
| 2016-12-15 | $36.65 | $53.71 | 242,300 | — | — |
| 2016-12-14 | $36.60 | $53.64 | 188,400 | — | — |
| 2016-12-13 | $37.25 | $54.59 | 208,000 | — | — |
| 2016-12-12 | $37.50 | $54.96 | 181,400 | — | — |
| 2016-12-09 | $37.25 | $54.59 | 225,000 | — | — |
| 2016-12-08 | $37.25 | $54.59 | 186,100 | — | — |
| 2016-12-07 | $36.20 | $53.05 | 136,700 | — | — |
| 2016-12-06 | $35.40 | $51.88 | 218,500 | — | — |
| 2016-12-05 | $35.40 | $51.88 | 122,200 | — | — |
| 2016-12-02 | $34.75 | $50.93 | 125,700 | — | — |
| 2016-12-01 | $34.65 | $50.78 | 122,300 | — | — |
| 2016-11-30 | $34.50 | $50.56 | 100,300 | — | — |
| 2016-11-29 | $35.05 | $51.37 | 177,200 | — | — |
| 2016-11-28 | $35.00 | $51.29 | 94,600 | — | — |
| 2016-11-25 | $35.55 | $52.10 | 44,100 | — | — |
| 2016-11-23 | $35.25 | $51.66 | 131,700 | — | — |
| 2016-11-22 | $35.50 | $52.02 | 139,100 | — | — |
| 2016-11-21 | $34.70 | $50.85 | 209,500 | — | — |
| 2016-11-18 | $34.35 | $50.34 | 215,900 | — | — |
| 2016-11-17 | $34.50 | $50.56 | 200,000 | — | — |
| 2016-11-16 | $34.05 | $49.90 | 101,300 | — | — |
| 2016-11-15 | $33.95 | $49.75 | 185,300 | — | — |
| 2016-11-14 | $34.40 | $50.41 | 228,000 | — | — |
| 2016-11-11 | $33.40 | $48.95 | 252,800 | — | — |
| 2016-11-10 | $32.15 | $47.12 | 300,100 | — | — |
| 2016-11-09 | $31.60 | $46.31 | 177,100 | — | — |
| 2016-11-08 | $30.10 | $44.11 | 137,400 | — | — |
| 2016-11-07 | $30.25 | $44.33 | 145,000 | — | — |
| 2016-11-04 | $30.00 | $43.96 | 168,000 | — | — |
| 2016-11-03 | $29.85 | $43.74 | 294,000 | — | — |
| 2016-11-02 | $30.05 | $44.04 | 180,100 | — | — |
| 2016-11-01 | $30.05 | $44.04 | 198,200 | — | — |
| 2016-10-31 | $30.70 | $44.99 | 326,000 | — | — |
| 2016-10-28 | $30.90 | $45.28 | 476,500 | — | — |
| 2016-10-27 | $29.95 | $43.89 | 268,000 | — | — |
| 2016-10-26 | $30.60 | $44.84 | 401,300 | — | — |
| 2016-10-25 | $30.35 | $44.48 | 253,900 | — | — |
| 2016-10-24 | $30.90 | $45.28 | 286,000 | — | — |
| 2016-10-21 | $30.55 | $44.77 | 169,000 | — | — |
| 2016-10-20 | $31.40 | $46.02 | 354,900 | — | — |
| 2016-10-19 | $31.85 | $46.68 | 304,500 | — | — |
| 2016-10-18 | $31.90 | $46.75 | 538,300 | — | — |
| 2016-10-17 | $30.05 | $44.04 | 269,700 | — | — |
| 2016-10-14 | $29.66 | $43.47 | 393,400 | — | — |
| 2016-10-13 | $29.96 | $43.91 | 153,900 | — | — |
| 2016-10-12 | $30.24 | $44.32 | 217,600 | — | — |
| 2016-10-11 | $29.87 | $43.77 | 520,600 | — | — |
| 2016-10-10 | $30.62 | $44.87 | 151,400 | — | — |
| 2016-10-07 | $30.32 | $44.43 | 263,400 | — | — |
| 2016-10-06 | $30.43 | $44.59 | 192,800 | — | — |
| 2016-10-05 | $30.22 | $44.29 | 194,300 | — | — |
| 2016-10-04 | $30.20 | $44.01 | 307,100 | — | — |
| 2016-10-03 | $30.32 | $44.18 | 642,000 | — | — |
| 2016-09-30 | $31.27 | $45.57 | 513,500 | — | — |
| 2016-09-29 | $31.22 | $45.49 | 333,000 | — | — |
| 2016-09-28 | $32.21 | $46.94 | 302,000 | — | — |
| 2016-09-27 | $33.47 | $48.77 | 119,400 | — | — |
| 2016-09-26 | $33.26 | $48.47 | 82,000 | — | — |
| 2016-09-23 | $34.14 | $49.75 | 174,400 | — | — |
| 2016-09-22 | $34.11 | $49.71 | 178,000 | — | — |
| 2016-09-21 | $33.81 | $49.27 | 188,600 | — | — |
| 2016-09-20 | $32.79 | $47.78 | 160,100 | — | — |
| 2016-09-19 | $32.64 | $47.56 | 150,400 | — | — |
| 2016-09-16 | $31.89 | $46.47 | 136,100 | — | — |
| 2016-09-15 | $32.01 | $46.65 | 87,200 | — | — |
| 2016-09-14 | $32.09 | $46.76 | 80,900 | — | — |
| 2016-09-13 | $31.88 | $46.46 | 100,200 | — | — |
| 2016-09-12 | $32.22 | $46.95 | 188,600 | — | — |
| 2016-09-09 | $31.95 | $46.56 | 161,700 | — | — |
| 2016-09-08 | $33.53 | $48.86 | 163,700 | — | — |
| 2016-09-07 | $34.31 | $50.00 | 81,900 | — | — |
| 2016-09-06 | $33.98 | $49.52 | 73,200 | — | — |
| 2016-09-02 | $33.82 | $49.28 | 67,700 | — | — |
| 2016-09-01 | $33.49 | $48.80 | 75,800 | — | — |
| 2016-08-31 | $33.46 | $48.76 | 86,300 | — | — |
| 2016-08-30 | $33.56 | $48.90 | 96,200 | — | — |
| 2016-08-29 | $33.29 | $48.51 | 69,600 | — | — |
| 2016-08-26 | $33.54 | $48.88 | 172,800 | — | — |
| 2016-08-25 | $33.88 | $49.37 | 227,900 | — | — |
| 2016-08-24 | $33.53 | $48.86 | 166,800 | — | — |
| 2016-08-23 | $34.68 | $50.54 | 98,600 | — | — |
| 2016-08-22 | $34.13 | $49.74 | 93,500 | — | — |
| 2016-08-19 | $34.37 | $50.09 | 108,600 | — | — |
| 2016-08-18 | $34.49 | $50.26 | 94,000 | — | — |
| 2016-08-17 | $34.17 | $49.79 | 78,200 | — | — |
| 2016-08-16 | $34.71 | $50.58 | 175,400 | — | — |
| 2016-08-15 | $34.63 | $50.46 | 191,800 | — | — |
| 2016-08-12 | $33.84 | $49.31 | 111,200 | — | — |
| 2016-08-11 | $34.07 | $49.65 | 165,400 | — | — |
| 2016-08-10 | $34.17 | $49.79 | 172,800 | — | — |
| 2016-08-09 | $34.89 | $50.84 | 129,900 | — | — |
| 2016-08-08 | $34.70 | $50.57 | 82,900 | — | — |
| 2016-08-05 | $34.84 | $50.77 | 82,300 | — | — |
| 2016-08-04 | $34.71 | $50.58 | 99,900 | — | — |
| 2016-08-03 | $34.44 | $50.19 | 109,600 | — | — |
| 2016-08-02 | $34.62 | $50.45 | 261,500 | — | — |
| 2016-08-01 | $34.50 | $50.27 | 130,700 | — | — |
| 2016-07-29 | $34.73 | $50.61 | 213,600 | — | — |
| 2016-07-28 | $34.18 | $49.81 | 287,600 | — | — |
| 2016-07-27 | $34.02 | $49.57 | 570,200 | — | — |
| 2016-07-26 | $35.76 | $52.11 | 234,000 | — | — |
| 2016-07-25 | $35.33 | $51.48 | 175,200 | — | — |
| 2016-07-22 | $35.97 | $52.42 | 194,800 | — | — |
| 2016-07-21 | $35.68 | $51.99 | 160,400 | — | — |
| 2016-07-20 | $36.28 | $52.87 | 200,100 | — | — |
| 2016-07-19 | $35.91 | $52.33 | 278,600 | — | — |
| 2016-07-18 | $34.97 | $50.96 | 105,900 | — | — |
| 2016-07-15 | $34.79 | $50.70 | 149,500 | — | — |
| 2016-07-14 | $35.08 | $51.12 | 211,300 | — | — |
| 2016-07-13 | $34.97 | $50.96 | 288,900 | — | — |
| 2016-07-12 | $34.74 | $50.62 | 148,800 | — | — |
| 2016-07-11 | $34.14 | $49.75 | 98,900 | — | — |
| 2016-07-08 | $33.81 | $49.27 | 200,500 | — | — |
| 2016-07-07 | $32.67 | $47.61 | 119,900 | — | — |
| 2016-07-06 | $32.84 | $47.86 | 122,800 | — | — |
| 2016-07-05 | $32.51 | $47.13 | 113,700 | — | — |
| 2016-07-01 | $32.81 | $47.56 | 144,000 | — | — |
| 2016-06-30 | $33.04 | $47.90 | 269,500 | — | — |
| 2016-06-29 | $32.38 | $46.94 | 268,100 | — | — |
| 2016-06-28 | $31.74 | $46.01 | 140,700 | — | — |
| 2016-06-27 | $31.35 | $45.45 | 273,700 | — | — |
| 2016-06-24 | $31.95 | $46.32 | 1,021,000 | — | — |
| 2016-06-23 | $33.00 | $47.84 | 214,000 | — | — |
| 2016-06-22 | $32.90 | $47.69 | 90,500 | — | — |
| 2016-06-21 | $32.89 | $47.68 | 165,100 | — | — |
| 2016-06-20 | $32.97 | $47.79 | 147,400 | — | — |
| 2016-06-17 | $32.36 | $46.91 | 258,800 | — | — |
| 2016-06-16 | $32.43 | $47.01 | 110,200 | — | — |
| 2016-06-15 | $32.63 | $47.30 | 193,300 | — | — |
| 2016-06-14 | $32.61 | $47.27 | 159,600 | — | — |
| 2016-06-13 | $31.72 | $45.98 | 299,400 | — | — |
| 2016-06-10 | $32.36 | $46.91 | 256,300 | — | — |
| 2016-06-09 | $32.80 | $47.55 | 191,400 | — | — |
| 2016-06-08 | $33.78 | $48.97 | 148,700 | — | — |
| 2016-06-07 | $33.54 | $48.62 | 113,700 | — | — |
| 2016-06-06 | $33.50 | $48.56 | 80,200 | — | — |
| 2016-06-03 | $33.54 | $48.62 | 158,700 | — | — |
| 2016-06-02 | $33.90 | $49.14 | 123,400 | — | — |
| 2016-06-01 | $33.80 | $49.00 | 178,400 | — | — |
| 2016-05-31 | $33.77 | $48.95 | 135,200 | — | — |
| 2016-05-27 | $33.58 | $48.68 | 110,600 | — | — |
| 2016-05-26 | $33.20 | $48.13 | 158,900 | — | — |
| 2016-05-25 | $33.21 | $48.14 | 197,800 | — | — |
| 2016-05-24 | $33.24 | $48.19 | 233,400 | — | — |
| 2016-05-23 | $32.07 | $46.49 | 132,300 | — | — |
| 2016-05-20 | $32.33 | $46.87 | 120,000 | — | — |
| 2016-05-19 | $31.60 | $45.81 | 98,400 | — | — |
| 2016-05-18 | $31.63 | $45.85 | 103,200 | — | — |
| 2016-05-17 | $31.48 | $45.63 | 239,800 | — | — |
| 2016-05-16 | $32.01 | $46.40 | 76,800 | — | — |
| 2016-05-13 | $31.71 | $45.97 | 96,100 | — | — |
| 2016-05-12 | $32.22 | $46.71 | 176,100 | — | — |
| 2016-05-11 | $32.48 | $47.08 | 100,800 | — | — |
| 2016-05-10 | $33.06 | $47.92 | 94,900 | — | — |
| 2016-05-09 | $32.90 | $47.69 | 143,800 | — | — |
| 2016-05-06 | $33.11 | $48.00 | 155,900 | — | — |
| 2016-05-05 | $32.54 | $47.17 | 179,700 | — | — |
| 2016-05-04 | $33.27 | $48.23 | 272,600 | — | — |
| 2016-05-03 | $33.18 | $48.10 | 204,000 | — | — |
| 2016-05-02 | $34.31 | $49.74 | 173,800 | — | — |
| 2016-04-29 | $34.04 | $49.34 | 225,100 | — | — |
| 2016-04-28 | $33.93 | $49.19 | 306,500 | — | — |
| 2016-04-27 | $34.41 | $49.88 | 366,200 | — | — |
| 2016-04-26 | $34.42 | $49.90 | 765,700 | — | — |
| 2016-04-25 | $31.00 | $44.94 | 145,700 | — | — |
| 2016-04-22 | $31.02 | $44.97 | 213,000 | — | — |
| 2016-04-21 | $31.23 | $45.27 | 322,800 | — | — |
| 2016-04-20 | $31.49 | $45.65 | 209,500 | — | — |
| 2016-04-19 | $30.51 | $44.23 | 94,800 | — | — |
| 2016-04-18 | $30.90 | $44.79 | 59,300 | — | — |
| 2016-04-15 | $30.95 | $44.87 | 93,000 | — | — |
| 2016-04-14 | $30.95 | $44.87 | 96,000 | — | — |
| 2016-04-13 | $31.13 | $45.13 | 139,200 | — | — |
| 2016-04-12 | $30.26 | $43.87 | 142,500 | — | — |
| 2016-04-11 | $29.85 | $43.27 | 110,000 | — | — |
| 2016-04-08 | $29.87 | $43.30 | 115,700 | — | — |
| 2016-04-07 | $30.29 | $43.91 | 301,100 | — | — |
| 2016-04-06 | $30.60 | $44.11 | 135,000 | — | — |
| 2016-04-05 | $30.66 | $44.20 | 180,200 | — | — |
| 2016-04-04 | $30.64 | $44.17 | 117,800 | — | — |
| 2016-04-01 | $31.29 | $45.11 | 187,400 | — | — |
| 2016-03-31 | $31.82 | $45.87 | 248,300 | — | — |
| 2016-03-30 | $31.53 | $45.45 | 111,300 | — | — |
| 2016-03-29 | $31.76 | $45.78 | 154,100 | — | — |
| 2016-03-28 | $30.86 | $44.49 | 114,600 | — | — |
| 2016-03-24 | $30.72 | $44.28 | 143,500 | — | — |
| 2016-03-23 | $30.60 | $44.11 | 171,500 | — | — |
| 2016-03-22 | $30.65 | $44.18 | 207,400 | — | — |
| 2016-03-21 | $31.07 | $44.79 | 189,900 | — | — |
| 2016-03-18 | $31.52 | $45.44 | 371,900 | — | — |
| 2016-03-17 | $30.87 | $44.50 | 195,700 | — | — |
| 2016-03-16 | $30.07 | $43.35 | 113,400 | — | — |
| 2016-03-15 | $29.51 | $42.54 | 108,700 | — | — |
| 2016-03-14 | $30.10 | $43.39 | 242,800 | — | — |
| 2016-03-11 | $30.05 | $43.32 | 132,500 | — | — |
| 2016-03-10 | $29.57 | $42.63 | 217,100 | — | — |
| 2016-03-09 | $29.77 | $42.92 | 219,400 | — | — |
| 2016-03-08 | $29.59 | $42.66 | 168,800 | — | — |
| 2016-03-07 | $29.83 | $43.00 | 157,600 | — | — |
| 2016-03-04 | $29.60 | $42.67 | 138,500 | — | — |
| 2016-03-03 | $29.77 | $42.92 | 121,600 | — | — |
| 2016-03-02 | $29.47 | $42.48 | 208,500 | — | — |
| 2016-03-01 | $29.06 | $41.89 | 208,700 | — | — |
| 2016-02-29 | $28.53 | $41.13 | 258,200 | — | — |
| 2016-02-26 | $28.45 | $41.01 | 154,600 | — | — |
| 2016-02-25 | $28.41 | $40.95 | 165,000 | — | — |
| 2016-02-24 | $28.72 | $41.40 | 129,200 | — | — |
| 2016-02-23 | $28.52 | $41.11 | 113,300 | — | — |
| 2016-02-22 | $28.60 | $41.23 | 158,500 | — | — |
| 2016-02-19 | $27.80 | $40.08 | 199,800 | — | — |
| 2016-02-18 | $27.91 | $40.23 | 228,700 | — | — |
| 2016-02-17 | $27.66 | $39.87 | 229,000 | — | — |
| 2016-02-16 | $28.10 | $40.51 | 234,700 | — | — |
| 2016-02-12 | $26.25 | $37.84 | 287,800 | — | — |
| 2016-02-11 | $26.02 | $37.51 | 154,200 | — | — |
| 2016-02-10 | $26.22 | $37.80 | 292,400 | — | — |
| 2016-02-09 | $26.70 | $38.49 | 191,400 | — | — |
| 2016-02-08 | $26.70 | $38.49 | 256,700 | — | — |
| 2016-02-05 | $26.72 | $38.52 | 277,700 | — | — |
| 2016-02-04 | $27.32 | $39.38 | 275,000 | — | — |
| 2016-02-03 | $27.35 | $39.43 | 541,800 | — | — |
| 2016-02-02 | $28.44 | $41.00 | 893,300 | — | — |
| 2016-02-01 | $27.64 | $39.84 | 646,700 | — | — |
| 2016-01-29 | $26.70 | $38.49 | 660,900 | — | — |
| 2016-01-28 | $26.90 | $38.78 | 898,700 | — | — |
| 2016-01-27 | $25.64 | $36.96 | 1,653,600 | — | — |
| 2016-01-26 | $26.21 | $37.78 | 360,900 | — | — |
| 2016-01-25 | $25.53 | $36.80 | 292,500 | — | — |
| 2016-01-22 | $25.46 | $36.70 | 234,800 | — | — |
| 2016-01-21 | $24.55 | $35.39 | 250,000 | — | — |
| 2016-01-20 | $23.64 | $34.08 | 219,800 | — | — |
| 2016-01-19 | $23.42 | $33.76 | 144,300 | — | — |
| 2016-01-15 | $24.24 | $34.94 | 247,800 | — | — |
| 2016-01-14 | $23.94 | $34.51 | 290,600 | — | — |
| 2016-01-13 | $24.25 | $34.96 | 195,800 | — | — |
| 2016-01-12 | $25.57 | $36.86 | 211,700 | — | — |
| 2016-01-11 | $25.66 | $36.99 | 176,700 | — | — |
| 2016-01-08 | $25.19 | $36.31 | 215,200 | — | — |
| 2016-01-07 | $25.86 | $37.28 | 127,800 | — | — |
| 2016-01-06 | $26.60 | $38.14 | 168,100 | — | — |
| 2016-01-05 | $27.13 | $38.90 | 131,300 | — | — |
| 2016-01-04 | $26.98 | $38.69 | 142,400 | — | — |