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
- 1993-02-26 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 | $64.90 | $98.31 | 2,800 | — | — |
| 2016-12-29 | $66.10 | $100.13 | 5,100 | — | — |
| 2016-12-28 | $65.60 | $99.37 | 8,100 | — | — |
| 2016-12-27 | $64.05 | $97.02 | 7,500 | — | — |
| 2016-12-23 | $64.15 | $97.18 | 7,000 | — | — |
| 2016-12-22 | $63.60 | $96.34 | 7,900 | — | — |
| 2016-12-21 | $64.50 | $97.71 | 3,000 | — | — |
| 2016-12-20 | $65.00 | $98.46 | 10,000 | — | — |
| 2016-12-19 | $64.85 | $98.24 | 19,200 | — | — |
| 2016-12-16 | $61.80 | $93.62 | 20,900 | — | — |
| 2016-12-15 | $62.10 | $94.07 | 9,600 | — | — |
| 2016-12-14 | $62.30 | $94.37 | 4,000 | — | — |
| 2016-12-13 | $62.00 | $93.92 | 10,400 | — | — |
| 2016-12-12 | $63.40 | $96.04 | 9,400 | — | — |
| 2016-12-09 | $63.65 | $96.42 | 7,500 | — | — |
| 2016-12-08 | $62.10 | $94.07 | 19,800 | — | — |
| 2016-12-07 | $60.85 | $92.18 | 7,700 | — | — |
| 2016-12-06 | $62.50 | $94.68 | 10,000 | — | — |
| 2016-12-05 | $62.70 | $94.98 | 21,100 | — | — |
| 2016-12-02 | $60.50 | $91.65 | 6,300 | — | — |
| 2016-12-01 | $61.50 | $93.16 | 5,900 | — | — |
| 2016-11-30 | $61.85 | $93.69 | 7,200 | — | — |
| 2016-11-29 | $62.00 | $93.92 | 12,800 | — | — |
| 2016-11-28 | $61.05 | $92.48 | 9,100 | — | — |
| 2016-11-25 | $61.30 | $92.86 | 5,200 | — | — |
| 2016-11-23 | $60.15 | $91.12 | 12,400 | — | — |
| 2016-11-22 | $58.65 | $88.84 | 13,000 | — | — |
| 2016-11-21 | $57.55 | $87.18 | 12,500 | — | — |
| 2016-11-18 | $56.95 | $86.27 | 5,200 | — | — |
| 2016-11-17 | $56.85 | $86.12 | 6,600 | — | — |
| 2016-11-16 | $56.25 | $85.21 | 11,700 | — | — |
| 2016-11-15 | $55.55 | $84.15 | 10,100 | — | — |
| 2016-11-14 | $54.70 | $82.86 | 11,200 | — | — |
| 2016-11-11 | $53.25 | $80.66 | 15,000 | — | — |
| 2016-11-10 | $51.30 | $77.71 | 13,900 | — | — |
| 2016-11-09 | $48.85 | $74.00 | 8,900 | — | — |
| 2016-11-08 | $49.10 | $74.38 | 6,400 | — | — |
| 2016-11-07 | $49.45 | $74.91 | 7,000 | — | — |
| 2016-11-04 | $48.00 | $72.71 | 13,900 | — | — |
| 2016-11-03 | $51.55 | $78.09 | 5,400 | — | — |
| 2016-11-02 | $51.80 | $78.47 | 10,700 | — | — |
| 2016-11-01 | $52.00 | $78.77 | 6,100 | — | — |
| 2016-10-31 | $53.30 | $80.74 | 6,600 | — | — |
| 2016-10-28 | $52.85 | $80.06 | 4,800 | — | — |
| 2016-10-27 | $51.70 | $78.32 | 4,600 | — | — |
| 2016-10-26 | $51.80 | $78.47 | 1,800 | — | — |
| 2016-10-25 | $52.65 | $79.76 | 4,100 | — | — |
| 2016-10-24 | $52.45 | $79.45 | 8,000 | — | — |
| 2016-10-21 | $52.80 | $79.98 | 2,600 | — | — |
| 2016-10-20 | $52.65 | $79.76 | 11,800 | — | — |
| 2016-10-19 | $52.20 | $79.07 | 6,100 | — | — |
| 2016-10-18 | $52.60 | $79.68 | 8,400 | — | — |
| 2016-10-17 | $52.45 | $79.45 | 7,700 | — | — |
| 2016-10-14 | $52.90 | $80.13 | 8,200 | — | — |
| 2016-10-13 | $51.10 | $77.41 | 800 | — | — |
| 2016-10-12 | $50.80 | $76.95 | 3,700 | — | — |
| 2016-10-11 | $50.70 | $76.80 | 4,000 | — | — |
| 2016-10-10 | $52.60 | $79.68 | 5,800 | — | — |
| 2016-10-07 | $51.00 | $77.26 | 3,300 | — | — |
| 2016-10-06 | $51.29 | $77.70 | 4,100 | — | — |
| 2016-10-05 | $52.93 | $80.18 | 21,700 | — | — |
| 2016-10-04 | $50.93 | $77.15 | 5,300 | — | — |
| 2016-10-03 | $52.20 | $79.07 | 2,500 | — | — |
| 2016-09-30 | $52.55 | $79.60 | 8,400 | — | — |
| 2016-09-29 | $52.12 | $78.95 | 4,400 | — | — |
| 2016-09-28 | $52.03 | $78.82 | 4,600 | — | — |
| 2016-09-27 | $52.30 | $79.23 | 8,800 | — | — |
| 2016-09-26 | $51.27 | $77.67 | 4,200 | — | — |
| 2016-09-23 | $51.37 | $77.82 | 3,300 | — | — |
| 2016-09-22 | $51.22 | $77.59 | 8,800 | — | — |
| 2016-09-21 | $50.68 | $76.77 | 5,800 | — | — |
| 2016-09-20 | $50.05 | $75.82 | 8,200 | — | — |
| 2016-09-19 | $50.65 | $76.73 | 14,600 | — | — |
| 2016-09-16 | $51.03 | $77.30 | 22,400 | — | — |
| 2016-09-15 | $49.22 | $74.56 | 5,900 | — | — |
| 2016-09-14 | $49.00 | $74.23 | 6,500 | — | — |
| 2016-09-13 | $49.00 | $74.23 | 9,900 | — | — |
| 2016-09-12 | $49.05 | $74.30 | 7,200 | — | — |
| 2016-09-09 | $49.40 | $74.83 | 7,300 | — | — |
| 2016-09-08 | $50.56 | $76.59 | 8,300 | — | — |
| 2016-09-07 | $50.91 | $77.12 | 9,600 | — | — |
| 2016-09-06 | $50.48 | $76.47 | 11,900 | — | — |
| 2016-09-02 | $49.61 | $75.15 | 1,900 | — | — |
| 2016-09-01 | $49.20 | $74.53 | 7,100 | — | — |
| 2016-08-31 | $49.31 | $74.70 | 2,800 | — | — |
| 2016-08-30 | $49.30 | $74.68 | 8,700 | — | — |
| 2016-08-29 | $49.08 | $74.35 | 4,300 | — | — |
| 2016-08-26 | $48.60 | $73.62 | 3,900 | — | — |
| 2016-08-25 | $49.40 | $74.83 | 10,700 | — | — |
| 2016-08-24 | $48.93 | $74.12 | 5,200 | — | — |
| 2016-08-23 | $48.59 | $73.61 | 10,200 | — | — |
| 2016-08-22 | $48.55 | $73.54 | 10,800 | — | — |
| 2016-08-19 | $48.50 | $73.47 | 5,500 | — | — |
| 2016-08-18 | $48.39 | $73.30 | 14,700 | — | — |
| 2016-08-17 | $48.67 | $73.73 | 6,400 | — | — |
| 2016-08-16 | $48.18 | $72.98 | 11,200 | — | — |
| 2016-08-15 | $49.14 | $74.44 | 6,900 | — | — |
| 2016-08-12 | $48.63 | $73.67 | 5,900 | — | — |
| 2016-08-11 | $48.71 | $73.79 | 6,600 | — | — |
| 2016-08-10 | $48.21 | $73.03 | 8,000 | — | — |
| 2016-08-09 | $48.34 | $73.23 | 7,300 | — | — |
| 2016-08-08 | $47.43 | $71.85 | 16,500 | — | — |
| 2016-08-05 | $47.35 | $71.73 | 62,500 | — | — |
| 2016-08-04 | $46.81 | $70.91 | 15,000 | — | — |
| 2016-08-03 | $46.35 | $70.21 | 15,900 | — | — |
| 2016-08-02 | $47.19 | $71.48 | 10,100 | — | — |
| 2016-08-01 | $48.24 | $73.08 | 8,500 | — | — |
| 2016-07-29 | $48.57 | $73.58 | 19,300 | — | — |
| 2016-07-28 | $48.29 | $73.15 | 7,000 | — | — |
| 2016-07-27 | $47.97 | $72.67 | 18,100 | — | — |
| 2016-07-26 | $48.18 | $72.98 | 17,900 | — | — |
| 2016-07-25 | $48.41 | $73.33 | 15,500 | — | — |
| 2016-07-22 | $48.16 | $72.95 | 11,000 | — | — |
| 2016-07-21 | $47.66 | $72.20 | 17,900 | — | — |
| 2016-07-20 | $46.99 | $71.18 | 16,900 | — | — |
| 2016-07-19 | $46.75 | $70.82 | 16,900 | — | — |
| 2016-07-18 | $46.56 | $70.53 | 15,400 | — | — |
| 2016-07-15 | $46.19 | $69.97 | 23,000 | — | — |
| 2016-07-14 | $47.02 | $71.23 | 39,000 | — | — |
| 2016-07-13 | $47.83 | $72.45 | 38,200 | — | — |
| 2016-07-12 | $47.69 | $72.24 | 32,600 | — | — |
| 2016-07-11 | $46.61 | $70.61 | 27,700 | — | — |
| 2016-07-08 | $45.90 | $69.53 | 19,400 | — | — |
| 2016-07-07 | $45.25 | $68.55 | 23,900 | — | — |
| 2016-07-06 | $45.51 | $68.94 | 23,900 | — | — |
| 2016-07-05 | $45.81 | $69.39 | 27,300 | — | — |
| 2016-07-01 | $44.74 | $67.77 | 32,800 | — | — |
| 2016-06-30 | $44.50 | $67.41 | 29,300 | — | — |
| 2016-06-29 | $44.44 | $67.32 | 19,200 | — | — |
| 2016-06-28 | $43.11 | $65.30 | 36,700 | — | — |
| 2016-06-27 | $42.08 | $63.74 | 42,000 | — | — |
| 2016-06-24 | $42.39 | $64.21 | 416,200 | — | — |
| 2016-06-23 | $42.53 | $64.43 | 48,000 | — | — |
| 2016-06-22 | $41.40 | $62.71 | 23,600 | — | — |
| 2016-06-21 | $41.07 | $62.21 | 35,500 | — | — |
| 2016-06-20 | $41.77 | $63.27 | 82,200 | — | — |
| 2016-06-17 | $41.53 | $62.91 | 33,200 | — | — |
| 2016-06-16 | $41.83 | $63.37 | 34,700 | — | — |
| 2016-06-15 | $42.26 | $64.02 | 16,100 | — | — |
| 2016-06-14 | $42.05 | $63.70 | 27,000 | — | — |
| 2016-06-13 | $41.95 | $63.55 | 37,600 | — | — |
| 2016-06-10 | $44.40 | $67.26 | 37,200 | — | — |
| 2016-06-09 | $42.79 | $64.82 | 26,400 | — | — |
| 2016-06-08 | $43.72 | $66.23 | 21,100 | — | — |
| 2016-06-07 | $43.49 | $65.88 | 29,200 | — | — |
| 2016-06-06 | $44.38 | $67.23 | 19,500 | — | — |
| 2016-06-03 | $43.27 | $65.55 | 22,200 | — | — |
| 2016-06-02 | $43.00 | $65.14 | 18,800 | — | — |
| 2016-06-01 | $43.09 | $65.27 | 14,200 | — | — |
| 2016-05-31 | $42.58 | $64.50 | 10,700 | — | — |
| 2016-05-27 | $44.51 | $67.42 | 14,600 | — | — |
| 2016-05-26 | $44.23 | $67.00 | 13,800 | — | — |
| 2016-05-25 | $43.51 | $65.91 | 17,400 | — | — |
| 2016-05-24 | $43.95 | $66.58 | 12,000 | — | — |
| 2016-05-23 | $42.73 | $64.73 | 16,700 | — | — |
| 2016-05-20 | $43.09 | $65.27 | 16,000 | — | — |
| 2016-05-19 | $43.43 | $65.79 | 5,500 | — | — |
| 2016-05-18 | $43.14 | $65.35 | 15,600 | — | — |
| 2016-05-17 | $42.82 | $64.86 | 15,500 | — | — |
| 2016-05-16 | $44.29 | $67.09 | 11,700 | — | — |
| 2016-05-13 | $44.53 | $67.46 | 6,600 | — | — |
| 2016-05-12 | $45.11 | $68.33 | 11,800 | — | — |
| 2016-05-11 | $44.78 | $67.83 | 10,700 | — | — |
| 2016-05-10 | $46.86 | $70.98 | 15,500 | — | — |
| 2016-05-09 | $46.34 | $70.20 | 24,300 | — | — |
| 2016-05-06 | $45.79 | $69.36 | 15,000 | — | — |
| 2016-05-05 | $45.44 | $68.83 | 7,200 | — | — |
| 2016-05-04 | $45.80 | $69.38 | 14,700 | — | — |
| 2016-05-03 | $45.33 | $68.67 | 17,500 | — | — |
| 2016-05-02 | $45.24 | $68.53 | 18,500 | — | — |
| 2016-04-29 | $44.51 | $67.42 | 21,600 | — | — |
| 2016-04-28 | $45.51 | $68.94 | 15,900 | — | — |
| 2016-04-27 | $45.82 | $69.41 | 26,000 | — | — |
| 2016-04-26 | $45.18 | $68.44 | 29,000 | — | — |
| 2016-04-25 | $45.58 | $69.05 | 29,000 | — | — |
| 2016-04-22 | $43.94 | $66.56 | 23,700 | — | — |
| 2016-04-21 | $44.31 | $67.12 | 25,700 | — | — |
| 2016-04-20 | $42.84 | $64.90 | 27,200 | — | — |
| 2016-04-19 | $44.38 | $67.23 | 22,900 | — | — |
| 2016-04-18 | $44.34 | $67.17 | 26,400 | — | — |
| 2016-04-15 | $43.99 | $66.64 | 18,100 | — | — |
| 2016-04-14 | $44.13 | $66.85 | 18,100 | — | — |
| 2016-04-13 | $44.54 | $67.47 | 13,300 | — | — |
| 2016-04-12 | $43.69 | $66.18 | 13,500 | — | — |
| 2016-04-11 | $44.04 | $66.71 | 15,400 | — | — |
| 2016-04-08 | $42.67 | $64.64 | 20,300 | — | — |
| 2016-04-07 | $44.09 | $66.79 | 23,800 | — | — |
| 2016-04-06 | $44.65 | $67.64 | 24,000 | — | — |
| 2016-04-05 | $44.43 | $67.30 | 8,700 | — | — |
| 2016-04-04 | $44.34 | $67.17 | 19,300 | — | — |
| 2016-04-01 | $44.19 | $66.94 | 20,400 | — | — |
| 2016-03-31 | $43.60 | $66.05 | 71,400 | — | — |
| 2016-03-30 | $44.21 | $66.97 | 60,900 | — | — |
| 2016-03-29 | $42.25 | $64.00 | 89,300 | — | — |
| 2016-03-28 | $40.85 | $61.88 | 61,100 | — | — |
| 2016-03-24 | $42.03 | $63.67 | 73,300 | — | — |
| 2016-03-23 | $43.00 | $65.14 | 105,100 | — | — |
| 2016-03-22 | $43.09 | $65.27 | 13,500 | — | — |
| 2016-03-21 | $43.49 | $65.88 | 32,200 | — | — |
| 2016-03-18 | $43.01 | $65.15 | 28,500 | — | — |
| 2016-03-17 | $43.19 | $65.43 | 25,100 | — | — |
| 2016-03-16 | $43.90 | $66.50 | 29,100 | — | — |
| 2016-03-15 | $46.53 | $70.48 | 23,400 | — | — |
| 2016-03-14 | $47.16 | $71.44 | 24,000 | — | — |
| 2016-03-11 | $45.42 | $68.80 | 12,400 | — | — |
| 2016-03-10 | $45.09 | $68.30 | 10,400 | — | — |
| 2016-03-09 | $45.87 | $69.49 | 19,800 | — | — |
| 2016-03-08 | $45.41 | $68.79 | 50,600 | — | — |
| 2016-03-07 | $44.44 | $67.32 | 129,900 | — | — |
| 2016-03-04 | $43.81 | $66.36 | 276,100 | — | — |
| 2016-03-03 | $43.66 | $66.14 | 98,500 | — | — |
| 2016-03-02 | $47.79 | $72.39 | 13,200 | — | — |
| 2016-03-01 | $49.40 | $74.83 | 16,800 | — | — |
| 2016-02-29 | $50.51 | $76.51 | 20,300 | — | — |
| 2016-02-26 | $49.80 | $75.44 | 16,100 | — | — |
| 2016-02-25 | $49.62 | $75.17 | 14,600 | — | — |
| 2016-02-24 | $48.88 | $74.04 | 18,600 | — | — |
| 2016-02-23 | $49.11 | $74.39 | 22,300 | — | — |
| 2016-02-22 | $50.08 | $75.86 | 21,300 | — | — |
| 2016-02-19 | $48.68 | $73.74 | 18,900 | — | — |
| 2016-02-18 | $48.97 | $74.18 | 7,000 | — | — |
| 2016-02-17 | $49.70 | $75.29 | 67,000 | — | — |
| 2016-02-16 | $50.11 | $75.91 | 24,100 | — | — |
| 2016-02-12 | $49.72 | $75.32 | 75,200 | — | — |
| 2016-02-11 | $47.82 | $72.44 | 38,700 | — | — |
| 2016-02-10 | $47.89 | $72.55 | 15,100 | — | — |
| 2016-02-09 | $45.53 | $68.97 | 26,700 | — | — |
| 2016-02-08 | $47.39 | $71.79 | 20,800 | — | — |
| 2016-02-05 | $46.24 | $70.05 | 89,600 | — | — |
| 2016-02-04 | $54.31 | $82.27 | 16,400 | — | — |
| 2016-02-03 | $54.44 | $82.47 | 14,900 | — | — |
| 2016-02-02 | $54.19 | $82.09 | 11,600 | — | — |
| 2016-02-01 | $53.94 | $81.71 | 8,500 | — | — |
| 2016-01-29 | $53.73 | $81.39 | 23,900 | — | — |
| 2016-01-28 | $52.58 | $79.65 | 10,700 | — | — |
| 2016-01-27 | $51.87 | $78.57 | 15,400 | — | — |
| 2016-01-26 | $52.61 | $79.70 | 23,500 | — | — |
| 2016-01-25 | $52.58 | $79.65 | 11,500 | — | — |
| 2016-01-22 | $52.62 | $79.71 | 34,100 | — | — |
| 2016-01-21 | $51.94 | $78.68 | 35,800 | — | — |
| 2016-01-20 | $52.31 | $79.24 | 40,400 | — | — |
| 2016-01-19 | $52.57 | $79.63 | 27,900 | — | — |
| 2016-01-15 | $52.84 | $80.04 | 28,000 | — | — |
| 2016-01-14 | $52.63 | $79.73 | 17,400 | — | — |
| 2016-01-13 | $52.91 | $80.15 | 24,900 | — | — |
| 2016-01-12 | $52.93 | $80.18 | 24,900 | — | — |
| 2016-01-11 | $52.02 | $78.80 | 19,300 | — | — |
| 2016-01-08 | $51.40 | $77.86 | 35,500 | — | — |
| 2016-01-07 | $50.41 | $76.36 | 34,800 | — | — |
| 2016-01-06 | $50.98 | $77.23 | 25,400 | — | — |
| 2016-01-05 | $50.97 | $77.21 | 17,600 | — | — |
| 2016-01-04 | $50.65 | $76.73 | 31,200 | — | — |