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
- 1993-10-22 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 | $54.00 | $382.62 | 155,240 | — | — |
| 2016-12-29 | $53.00 | $375.54 | 160,140 | — | — |
| 2016-12-28 | $52.25 | $370.22 | 144,680 | — | — |
| 2016-12-27 | $53.50 | $372.88 | 124,100 | — | — |
| 2016-12-23 | $53.35 | $371.84 | 123,900 | — | — |
| 2016-12-22 | $53.05 | $369.74 | 222,500 | — | — |
| 2016-12-21 | $53.60 | $373.58 | 189,540 | — | — |
| 2016-12-20 | $54.40 | $379.15 | 206,760 | — | — |
| 2016-12-19 | $53.80 | $374.97 | 233,220 | — | — |
| 2016-12-16 | $53.40 | $372.18 | 1,560,340 | — | — |
| 2016-12-15 | $52.45 | $365.56 | 293,760 | — | — |
| 2016-12-14 | $52.10 | $363.12 | 253,580 | — | — |
| 2016-12-13 | $53.80 | $374.97 | 212,260 | — | — |
| 2016-12-12 | $54.00 | $376.37 | 291,520 | — | — |
| 2016-12-09 | $54.75 | $381.59 | 288,840 | — | — |
| 2016-12-08 | $54.20 | $377.76 | 412,600 | — | — |
| 2016-12-07 | $53.35 | $371.84 | 306,120 | — | — |
| 2016-12-06 | $52.25 | $364.17 | 257,600 | — | — |
| 2016-12-05 | $51.45 | $358.59 | 195,880 | — | — |
| 2016-12-02 | $51.05 | $355.80 | 198,940 | — | — |
| 2016-12-01 | $49.95 | $348.14 | 267,460 | — | — |
| 2016-11-30 | $51.65 | $359.99 | 416,440 | — | — |
| 2016-11-29 | $52.60 | $366.61 | 226,760 | — | — |
| 2016-11-28 | $52.30 | $364.52 | 192,120 | — | — |
| 2016-11-25 | $52.45 | $365.56 | 108,840 | — | — |
| 2016-11-23 | $51.80 | $361.03 | 151,400 | — | — |
| 2016-11-22 | $52.10 | $363.12 | 242,200 | — | — |
| 2016-11-21 | $50.85 | $354.41 | 140,600 | — | — |
| 2016-11-18 | $51.05 | $355.80 | 293,140 | — | — |
| 2016-11-17 | $50.80 | $354.06 | 173,700 | — | — |
| 2016-11-16 | $50.90 | $354.76 | 165,800 | — | — |
| 2016-11-15 | $50.35 | $350.93 | 241,660 | — | — |
| 2016-11-14 | $50.30 | $350.58 | 397,860 | — | — |
| 2016-11-11 | $47.90 | $333.85 | 475,300 | — | — |
| 2016-11-10 | $47.10 | $328.27 | 302,080 | — | — |
| 2016-11-09 | $48.15 | $335.59 | 330,600 | — | — |
| 2016-11-08 | $49.30 | $343.61 | 143,400 | — | — |
| 2016-11-07 | $48.85 | $340.47 | 191,500 | — | — |
| 2016-11-04 | $47.25 | $329.32 | 277,000 | — | — |
| 2016-11-03 | $46.70 | $325.49 | 281,800 | — | — |
| 2016-11-02 | $47.90 | $333.85 | 172,040 | — | — |
| 2016-11-01 | $49.30 | $343.61 | 223,440 | — | — |
| 2016-10-31 | $50.70 | $353.37 | 162,440 | — | — |
| 2016-10-28 | $49.65 | $346.05 | 163,580 | — | — |
| 2016-10-27 | $49.45 | $344.65 | 208,720 | — | — |
| 2016-10-26 | $50.45 | $351.62 | 183,800 | — | — |
| 2016-10-25 | $51.50 | $358.94 | 152,900 | — | — |
| 2016-10-24 | $51.35 | $357.90 | 179,340 | — | — |
| 2016-10-21 | $50.45 | $351.62 | 138,600 | — | — |
| 2016-10-20 | $50.40 | $351.27 | 128,460 | — | — |
| 2016-10-19 | $50.60 | $352.67 | 112,720 | — | — |
| 2016-10-18 | $50.55 | $352.32 | 99,900 | — | — |
| 2016-10-17 | $49.90 | $347.79 | 137,460 | — | — |
| 2016-10-14 | $49.75 | $346.74 | 101,940 | — | — |
| 2016-10-13 | $50.05 | $348.84 | 150,680 | — | — |
| 2016-10-12 | $49.50 | $345.00 | 122,180 | — | — |
| 2016-10-11 | $48.65 | $339.08 | 172,820 | — | — |
| 2016-10-10 | $49.30 | $343.61 | 212,900 | — | — |
| 2016-10-07 | $48.30 | $336.64 | 283,340 | — | — |
| 2016-10-06 | $48.40 | $337.34 | 188,420 | — | — |
| 2016-10-05 | $48.60 | $338.73 | 212,820 | — | — |
| 2016-10-04 | $49.75 | $346.74 | 169,300 | — | — |
| 2016-10-03 | $50.95 | $355.11 | 225,520 | — | — |
| 2016-09-30 | $51.50 | $358.94 | 170,760 | — | — |
| 2016-09-29 | $51.70 | $360.34 | 132,980 | — | — |
| 2016-09-28 | $52.60 | $366.61 | 199,220 | — | — |
| 2016-09-27 | $53.20 | $364.69 | 226,840 | — | — |
| 2016-09-26 | $53.95 | $369.83 | 214,620 | — | — |
| 2016-09-23 | $53.55 | $367.09 | 172,500 | — | — |
| 2016-09-22 | $53.30 | $365.38 | 324,160 | — | — |
| 2016-09-21 | $52.35 | $358.86 | 288,060 | — | — |
| 2016-09-20 | $51.25 | $351.32 | 240,660 | — | — |
| 2016-09-19 | $51.25 | $351.32 | 247,280 | — | — |
| 2016-09-16 | $50.45 | $345.84 | 595,840 | — | — |
| 2016-09-15 | $50.10 | $343.44 | 184,080 | — | — |
| 2016-09-14 | $50.10 | $343.44 | 199,000 | — | — |
| 2016-09-13 | $49.90 | $342.07 | 330,540 | — | — |
| 2016-09-12 | $51.80 | $355.09 | 290,900 | — | — |
| 2016-09-09 | $51.35 | $352.01 | 298,180 | — | — |
| 2016-09-08 | $54.45 | $373.26 | 217,020 | — | — |
| 2016-09-07 | $54.95 | $376.69 | 231,520 | — | — |
| 2016-09-06 | $54.30 | $372.23 | 221,300 | — | — |
| 2016-09-02 | $54.30 | $372.23 | 238,680 | — | — |
| 2016-09-01 | $53.65 | $367.78 | 163,020 | — | — |
| 2016-08-31 | $53.95 | $369.83 | 368,680 | — | — |
| 2016-08-30 | $53.60 | $367.43 | 154,440 | — | — |
| 2016-08-29 | $53.50 | $366.75 | 209,440 | — | — |
| 2016-08-26 | $52.75 | $361.61 | 355,840 | — | — |
| 2016-08-25 | $53.95 | $369.83 | 188,280 | — | — |
| 2016-08-24 | $53.75 | $368.46 | 166,660 | — | — |
| 2016-08-23 | $54.25 | $371.89 | 182,060 | — | — |
| 2016-08-22 | $53.55 | $367.09 | 259,960 | — | — |
| 2016-08-19 | $53.15 | $364.35 | 212,560 | — | — |
| 2016-08-18 | $53.80 | $368.80 | 290,620 | — | — |
| 2016-08-17 | $53.70 | $368.12 | 196,700 | — | — |
| 2016-08-16 | $53.40 | $366.06 | 215,300 | — | — |
| 2016-08-15 | $54.75 | $375.32 | 287,640 | — | — |
| 2016-08-12 | $54.15 | $371.20 | 188,200 | — | — |
| 2016-08-11 | $53.60 | $367.43 | 266,640 | — | — |
| 2016-08-10 | $54.30 | $372.23 | 372,040 | — | — |
| 2016-08-09 | $54.00 | $370.18 | 414,680 | — | — |
| 2016-08-08 | $52.30 | $358.52 | 152,820 | — | — |
| 2016-08-05 | $52.15 | $357.49 | 147,240 | — | — |
| 2016-08-04 | $51.80 | $355.09 | 134,060 | — | — |
| 2016-08-03 | $51.85 | $355.44 | 244,040 | — | — |
| 2016-08-02 | $52.35 | $358.86 | 305,320 | — | — |
| 2016-08-01 | $53.80 | $368.80 | 201,180 | — | — |
| 2016-07-29 | $54.35 | $372.57 | 332,500 | — | — |
| 2016-07-28 | $53.55 | $367.09 | 147,120 | — | — |
| 2016-07-27 | $53.20 | $364.69 | 181,200 | — | — |
| 2016-07-26 | $53.25 | $365.03 | 195,100 | — | — |
| 2016-07-25 | $53.40 | $366.06 | 111,120 | — | — |
| 2016-07-22 | $53.35 | $365.72 | 213,440 | — | — |
| 2016-07-21 | $52.90 | $362.63 | 217,760 | — | — |
| 2016-07-20 | $52.20 | $357.84 | 224,180 | — | — |
| 2016-07-19 | $52.40 | $359.21 | 193,940 | — | — |
| 2016-07-18 | $52.50 | $359.89 | 213,000 | — | — |
| 2016-07-15 | $52.55 | $360.24 | 138,100 | — | — |
| 2016-07-14 | $52.55 | $360.24 | 173,480 | — | — |
| 2016-07-13 | $53.10 | $364.01 | 268,780 | — | — |
| 2016-07-12 | $52.80 | $361.95 | 194,660 | — | — |
| 2016-07-11 | $52.40 | $359.21 | 264,800 | — | — |
| 2016-07-08 | $51.15 | $350.64 | 227,900 | — | — |
| 2016-07-07 | $49.95 | $342.41 | 205,080 | — | — |
| 2016-07-06 | $50.25 | $344.47 | 253,500 | — | — |
| 2016-07-05 | $50.70 | $347.55 | 240,720 | — | — |
| 2016-07-01 | $51.00 | $349.61 | 220,720 | — | — |
| 2016-06-30 | $50.55 | $346.53 | 327,180 | — | — |
| 2016-06-29 | $49.60 | $340.01 | 275,840 | — | — |
| 2016-06-28 | $48.35 | $331.44 | 400,080 | — | — |
| 2016-06-27 | $48.75 | $328.36 | 363,900 | — | — |
| 2016-06-24 | $48.90 | $329.37 | 927,460 | — | — |
| 2016-06-23 | $49.25 | $331.73 | 215,020 | — | — |
| 2016-06-22 | $49.15 | $331.05 | 250,180 | — | — |
| 2016-06-21 | $49.25 | $331.73 | 204,320 | — | — |
| 2016-06-20 | $49.20 | $331.39 | 218,800 | — | — |
| 2016-06-17 | $48.70 | $328.02 | 404,360 | — | — |
| 2016-06-16 | $48.70 | $328.02 | 220,600 | — | — |
| 2016-06-15 | $48.70 | $328.02 | 169,800 | — | — |
| 2016-06-14 | $47.95 | $322.97 | 167,140 | — | — |
| 2016-06-13 | $48.30 | $325.33 | 288,160 | — | — |
| 2016-06-10 | $48.80 | $328.70 | 168,180 | — | — |
| 2016-06-09 | $49.30 | $332.06 | 217,760 | — | — |
| 2016-06-08 | $49.05 | $330.38 | 226,000 | — | — |
| 2016-06-07 | $48.40 | $326.00 | 219,080 | — | — |
| 2016-06-06 | $47.75 | $321.62 | 173,600 | — | — |
| 2016-06-03 | $48.30 | $325.33 | 160,000 | — | — |
| 2016-06-02 | $48.05 | $323.64 | 146,140 | — | — |
| 2016-06-01 | $47.80 | $321.96 | 247,840 | — | — |
| 2016-05-31 | $47.25 | $318.26 | 271,280 | — | — |
| 2016-05-27 | $47.30 | $318.59 | 137,660 | — | — |
| 2016-05-26 | $47.00 | $316.57 | 164,440 | — | — |
| 2016-05-25 | $46.50 | $313.20 | 125,300 | — | — |
| 2016-05-24 | $46.90 | $315.90 | 201,000 | — | — |
| 2016-05-23 | $45.50 | $306.47 | 183,840 | — | — |
| 2016-05-20 | $45.55 | $306.81 | 213,200 | — | — |
| 2016-05-19 | $45.00 | $303.10 | 215,980 | — | — |
| 2016-05-18 | $45.40 | $305.79 | 245,880 | — | — |
| 2016-05-17 | $45.95 | $309.50 | 284,100 | — | — |
| 2016-05-16 | $47.10 | $317.25 | 307,380 | — | — |
| 2016-05-13 | $47.05 | $316.91 | 372,340 | — | — |
| 2016-05-12 | $47.10 | $317.25 | 498,820 | — | — |
| 2016-05-11 | $46.00 | $309.84 | 326,260 | — | — |
| 2016-05-10 | $46.55 | $313.54 | 200,940 | — | — |
| 2016-05-09 | $46.15 | $310.85 | 200,340 | — | — |
| 2016-05-06 | $45.70 | $307.82 | 233,000 | — | — |
| 2016-05-05 | $45.25 | $304.78 | 247,300 | — | — |
| 2016-05-04 | $44.50 | $299.73 | 278,880 | — | — |
| 2016-05-03 | $44.20 | $297.71 | 183,360 | — | — |
| 2016-05-02 | $44.65 | $300.74 | 232,860 | — | — |
| 2016-04-29 | $43.90 | $295.69 | 180,640 | — | — |
| 2016-04-28 | $44.40 | $299.06 | 126,700 | — | — |
| 2016-04-27 | $44.30 | $298.39 | 212,400 | — | — |
| 2016-04-26 | $44.25 | $298.05 | 221,520 | — | — |
| 2016-04-25 | $44.25 | $298.05 | 187,060 | — | — |
| 2016-04-22 | $43.60 | $293.67 | 245,140 | — | — |
| 2016-04-21 | $43.30 | $291.65 | 205,020 | — | — |
| 2016-04-20 | $44.15 | $297.38 | 138,840 | — | — |
| 2016-04-19 | $44.95 | $302.76 | 163,260 | — | — |
| 2016-04-18 | $44.60 | $300.41 | 129,020 | — | — |
| 2016-04-15 | $44.75 | $301.42 | 273,140 | — | — |
| 2016-04-14 | $43.70 | $294.34 | 146,140 | — | — |
| 2016-04-13 | $43.85 | $295.35 | 223,940 | — | — |
| 2016-04-12 | $43.70 | $294.34 | 259,800 | — | — |
| 2016-04-11 | $42.85 | $288.62 | 288,700 | — | — |
| 2016-04-08 | $42.90 | $288.96 | 179,580 | — | — |
| 2016-04-07 | $42.05 | $283.23 | 288,420 | — | — |
| 2016-04-06 | $42.80 | $288.28 | 187,060 | — | — |
| 2016-04-05 | $42.25 | $284.58 | 542,960 | — | — |
| 2016-04-04 | $42.35 | $285.25 | 199,500 | — | — |
| 2016-04-01 | $42.95 | $289.29 | 233,220 | — | — |
| 2016-03-31 | $43.00 | $289.63 | 266,100 | — | — |
| 2016-03-30 | $42.50 | $286.26 | 248,920 | — | — |
| 2016-03-29 | $42.95 | $289.29 | 418,820 | — | — |
| 2016-03-28 | $42.85 | $282.89 | 207,000 | — | — |
| 2016-03-24 | $42.40 | $279.92 | 204,220 | — | — |
| 2016-03-23 | $42.05 | $277.61 | 224,440 | — | — |
| 2016-03-22 | $42.90 | $283.22 | 222,660 | — | — |
| 2016-03-21 | $42.85 | $282.89 | 181,020 | — | — |
| 2016-03-18 | $43.65 | $288.18 | 450,080 | — | — |
| 2016-03-17 | $43.65 | $288.18 | 242,060 | — | — |
| 2016-03-16 | $42.65 | $281.57 | 194,200 | — | — |
| 2016-03-15 | $41.85 | $276.29 | 129,320 | — | — |
| 2016-03-14 | $42.15 | $278.27 | 142,060 | — | — |
| 2016-03-11 | $42.15 | $278.27 | 237,500 | — | — |
| 2016-03-10 | $41.30 | $272.66 | 193,840 | — | — |
| 2016-03-09 | $41.50 | $273.98 | 194,780 | — | — |
| 2016-03-08 | $41.00 | $270.68 | 373,360 | — | — |
| 2016-03-07 | $42.50 | $280.58 | 238,540 | — | — |
| 2016-03-04 | $41.80 | $275.96 | 176,240 | — | — |
| 2016-03-03 | $41.50 | $273.98 | 224,540 | — | — |
| 2016-03-02 | $40.80 | $269.36 | 348,260 | — | — |
| 2016-03-01 | $40.10 | $264.74 | 294,240 | — | — |
| 2016-02-29 | $38.70 | $255.50 | 327,300 | — | — |
| 2016-02-26 | $38.55 | $254.51 | 201,900 | — | — |
| 2016-02-25 | $38.40 | $253.52 | 227,980 | — | — |
| 2016-02-24 | $37.75 | $249.22 | 217,220 | — | — |
| 2016-02-23 | $37.45 | $247.24 | 356,880 | — | — |
| 2016-02-22 | $36.20 | $238.99 | 199,460 | — | — |
| 2016-02-19 | $35.55 | $234.70 | 154,900 | — | — |
| 2016-02-18 | $35.60 | $235.03 | 254,900 | — | — |
| 2016-02-17 | $35.35 | $233.38 | 274,840 | — | — |
| 2016-02-16 | $34.70 | $229.09 | 544,680 | — | — |
| 2016-02-12 | $33.90 | $223.81 | 364,320 | — | — |
| 2016-02-11 | $33.05 | $218.19 | 296,840 | — | — |
| 2016-02-10 | $33.85 | $223.48 | 209,780 | — | — |
| 2016-02-09 | $33.75 | $222.82 | 237,440 | — | — |
| 2016-02-08 | $34.80 | $229.75 | 285,120 | — | — |
| 2016-02-05 | $35.85 | $236.68 | 208,620 | — | — |
| 2016-02-04 | $36.15 | $238.66 | 170,100 | — | — |
| 2016-02-03 | $36.50 | $240.97 | 219,820 | — | — |
| 2016-02-02 | $36.40 | $240.31 | 184,680 | — | — |
| 2016-02-01 | $36.60 | $241.63 | 234,140 | — | — |
| 2016-01-29 | $36.65 | $241.96 | 412,380 | — | — |
| 2016-01-28 | $35.45 | $234.04 | 148,140 | — | — |
| 2016-01-27 | $35.50 | $234.37 | 179,400 | — | — |
| 2016-01-26 | $36.10 | $238.33 | 232,840 | — | — |
| 2016-01-25 | $35.25 | $232.72 | 197,680 | — | — |
| 2016-01-22 | $35.70 | $235.69 | 292,160 | — | — |
| 2016-01-21 | $34.60 | $228.43 | 312,780 | — | — |
| 2016-01-20 | $34.70 | $229.09 | 502,240 | — | — |
| 2016-01-19 | $35.55 | $234.70 | 265,800 | — | — |
| 2016-01-15 | $35.85 | $236.68 | 383,660 | — | — |
| 2016-01-14 | $36.15 | $238.66 | 451,540 | — | — |
| 2016-01-13 | $36.20 | $238.99 | 326,880 | — | — |
| 2016-01-12 | $36.80 | $242.95 | 627,100 | — | — |
| 2016-01-11 | $37.90 | $250.21 | 486,660 | — | — |
| 2016-01-08 | $38.30 | $252.86 | 449,800 | — | — |
| 2016-01-07 | $39.55 | $261.11 | 274,060 | — | — |
| 2016-01-06 | $40.55 | $267.71 | 224,580 | — | — |
| 2016-01-05 | $40.40 | $266.72 | 247,940 | — | — |
| 2016-01-04 | $39.55 | $261.11 | 417,320 | — | — |