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 | $43.30 | $49.97 | 61,800 | — | — |
| 2016-12-29 | $43.45 | $50.14 | 24,300 | — | — |
| 2016-12-28 | $44.20 | $51.00 | 83,800 | — | — |
| 2016-12-27 | $43.85 | $50.60 | 46,400 | — | — |
| 2016-12-23 | $43.60 | $50.31 | 25,200 | — | — |
| 2016-12-22 | $43.60 | $50.31 | 39,800 | — | — |
| 2016-12-21 | $43.80 | $50.54 | 37,300 | — | — |
| 2016-12-20 | $44.05 | $50.78 | 57,000 | — | — |
| 2016-12-19 | $43.95 | $50.67 | 68,600 | — | — |
| 2016-12-16 | $42.50 | $49.00 | 171,200 | — | — |
| 2016-12-15 | $42.40 | $48.88 | 68,300 | — | — |
| 2016-12-14 | $41.75 | $48.13 | 51,400 | — | — |
| 2016-12-13 | $42.10 | $48.54 | 39,200 | — | — |
| 2016-12-12 | $41.80 | $48.19 | 50,000 | — | — |
| 2016-12-09 | $42.15 | $48.59 | 66,400 | — | — |
| 2016-12-08 | $41.55 | $47.90 | 56,000 | — | — |
| 2016-12-07 | $40.85 | $47.10 | 37,900 | — | — |
| 2016-12-06 | $40.00 | $46.12 | 59,000 | — | — |
| 2016-12-05 | $39.65 | $45.71 | 56,000 | — | — |
| 2016-12-02 | $38.95 | $44.91 | 19,900 | — | — |
| 2016-12-01 | $39.65 | $45.71 | 53,500 | — | — |
| 2016-11-30 | $38.15 | $43.98 | 123,400 | — | — |
| 2016-11-29 | $39.35 | $45.37 | 125,200 | — | — |
| 2016-11-28 | $38.35 | $44.21 | 35,900 | — | — |
| 2016-11-25 | $38.70 | $44.62 | 13,000 | — | — |
| 2016-11-23 | $38.65 | $44.56 | 48,400 | — | — |
| 2016-11-22 | $38.50 | $44.39 | 46,200 | — | — |
| 2016-11-21 | $37.75 | $43.52 | 53,700 | — | — |
| 2016-11-18 | $38.00 | $43.81 | 71,200 | — | — |
| 2016-11-17 | $37.00 | $42.66 | 65,100 | — | — |
| 2016-11-16 | $37.00 | $42.66 | 50,500 | — | — |
| 2016-11-15 | $37.20 | $42.89 | 96,700 | — | — |
| 2016-11-14 | $36.80 | $42.43 | 67,800 | — | — |
| 2016-11-11 | $36.50 | $42.08 | 89,800 | — | — |
| 2016-11-10 | $35.85 | $41.33 | 56,400 | — | — |
| 2016-11-09 | $34.90 | $40.24 | 59,600 | — | — |
| 2016-11-08 | $33.70 | $38.85 | 93,500 | — | — |
| 2016-11-07 | $33.70 | $38.85 | 70,000 | — | — |
| 2016-11-04 | $32.75 | $37.76 | 69,700 | — | — |
| 2016-11-03 | $33.00 | $38.05 | 29,500 | — | — |
| 2016-11-02 | $32.45 | $37.41 | 18,900 | — | — |
| 2016-11-01 | $32.60 | $37.58 | 23,000 | — | — |
| 2016-10-31 | $32.50 | $37.47 | 52,400 | — | — |
| 2016-10-28 | $32.20 | $37.12 | 19,000 | — | — |
| 2016-10-27 | $31.95 | $36.83 | 27,100 | — | — |
| 2016-10-26 | $31.90 | $36.78 | 15,800 | — | — |
| 2016-10-25 | $31.85 | $36.72 | 16,400 | — | — |
| 2016-10-24 | $31.65 | $36.49 | 25,700 | — | — |
| 2016-10-21 | $31.45 | $36.26 | 6,100 | — | — |
| 2016-10-20 | $31.45 | $36.26 | 9,500 | — | — |
| 2016-10-19 | $31.45 | $36.26 | 12,800 | — | — |
| 2016-10-18 | $31.30 | $36.09 | 13,300 | — | — |
| 2016-10-17 | $31.35 | $36.14 | 12,800 | — | — |
| 2016-10-14 | $31.28 | $36.06 | 23,600 | — | — |
| 2016-10-13 | $30.99 | $35.73 | 10,700 | — | — |
| 2016-10-12 | $31.47 | $36.28 | 14,800 | — | — |
| 2016-10-11 | $31.41 | $36.21 | 17,200 | — | — |
| 2016-10-10 | $31.94 | $36.82 | 19,200 | — | — |
| 2016-10-07 | $31.49 | $36.30 | 16,500 | — | — |
| 2016-10-06 | $31.91 | $36.79 | 30,100 | — | — |
| 2016-10-05 | $31.80 | $36.66 | 22,700 | — | — |
| 2016-10-04 | $31.44 | $36.25 | 19,500 | — | — |
| 2016-10-03 | $31.53 | $36.35 | 30,400 | — | — |
| 2016-09-30 | $31.74 | $36.59 | 35,600 | — | — |
| 2016-09-29 | $30.97 | $35.70 | 32,000 | — | — |
| 2016-09-28 | $31.96 | $36.85 | 16,800 | — | — |
| 2016-09-27 | $31.45 | $36.26 | 38,100 | — | — |
| 2016-09-26 | $31.23 | $36.00 | 20,200 | — | — |
| 2016-09-23 | $31.91 | $36.79 | 25,500 | — | — |
| 2016-09-22 | $31.75 | $36.60 | 23,800 | — | — |
| 2016-09-21 | $31.33 | $36.12 | 17,900 | — | — |
| 2016-09-20 | $31.31 | $36.10 | 23,500 | — | — |
| 2016-09-19 | $31.28 | $36.06 | 30,500 | — | — |
| 2016-09-16 | $31.39 | $36.19 | 61,200 | — | — |
| 2016-09-15 | $31.12 | $35.88 | 19,000 | — | — |
| 2016-09-14 | $31.05 | $35.80 | 28,000 | — | — |
| 2016-09-13 | $31.00 | $35.69 | 31,300 | — | — |
| 2016-09-12 | $31.34 | $36.08 | 46,100 | — | — |
| 2016-09-09 | $31.05 | $35.75 | 23,000 | — | — |
| 2016-09-08 | $31.27 | $36.00 | 15,800 | — | — |
| 2016-09-07 | $31.24 | $35.97 | 38,600 | — | — |
| 2016-09-06 | $31.29 | $36.03 | 26,100 | — | — |
| 2016-09-02 | $31.22 | $35.95 | 18,800 | — | — |
| 2016-09-01 | $31.09 | $35.80 | 24,400 | — | — |
| 2016-08-31 | $31.22 | $35.95 | 43,800 | — | — |
| 2016-08-30 | $30.73 | $35.38 | 59,900 | — | — |
| 2016-08-29 | $30.65 | $35.29 | 40,200 | — | — |
| 2016-08-26 | $30.46 | $35.07 | 25,000 | — | — |
| 2016-08-25 | $30.37 | $34.97 | 16,900 | — | — |
| 2016-08-24 | $30.23 | $34.81 | 15,400 | — | — |
| 2016-08-23 | $30.11 | $34.67 | 11,900 | — | — |
| 2016-08-22 | $30.08 | $34.63 | 11,100 | — | — |
| 2016-08-19 | $30.38 | $34.98 | 49,300 | — | — |
| 2016-08-18 | $30.20 | $34.77 | 13,200 | — | — |
| 2016-08-17 | $30.19 | $34.76 | 8,600 | — | — |
| 2016-08-16 | $30.31 | $34.90 | 20,500 | — | — |
| 2016-08-15 | $29.73 | $34.23 | 28,000 | — | — |
| 2016-08-12 | $29.68 | $34.17 | 14,100 | — | — |
| 2016-08-11 | $29.67 | $34.16 | 31,400 | — | — |
| 2016-08-10 | $29.45 | $33.91 | 11,600 | — | — |
| 2016-08-09 | $29.58 | $34.06 | 17,900 | — | — |
| 2016-08-08 | $29.38 | $33.83 | 13,800 | — | — |
| 2016-08-05 | $29.62 | $34.10 | 40,900 | — | — |
| 2016-08-04 | $29.49 | $33.95 | 9,900 | — | — |
| 2016-08-03 | $29.42 | $33.87 | 18,200 | — | — |
| 2016-08-02 | $29.67 | $34.16 | 36,300 | — | — |
| 2016-08-01 | $29.66 | $34.15 | 27,100 | — | — |
| 2016-07-29 | $29.64 | $34.13 | 22,300 | — | — |
| 2016-07-28 | $29.63 | $34.12 | 49,100 | — | — |
| 2016-07-27 | $29.31 | $33.75 | 30,800 | — | — |
| 2016-07-26 | $29.10 | $33.51 | 28,700 | — | — |
| 2016-07-25 | $28.89 | $33.26 | 78,500 | — | — |
| 2016-07-22 | $28.66 | $33.00 | 22,600 | — | — |
| 2016-07-21 | $28.66 | $33.00 | 34,300 | — | — |
| 2016-07-20 | $28.56 | $32.88 | 54,000 | — | — |
| 2016-07-19 | $27.89 | $32.11 | 19,500 | — | — |
| 2016-07-18 | $28.54 | $32.86 | 60,600 | — | — |
| 2016-07-15 | $27.89 | $32.11 | 23,700 | — | — |
| 2016-07-14 | $27.73 | $31.93 | 18,600 | — | — |
| 2016-07-13 | $27.58 | $31.76 | 25,500 | — | — |
| 2016-07-12 | $27.74 | $31.94 | 36,100 | — | — |
| 2016-07-11 | $27.50 | $31.66 | 22,600 | — | — |
| 2016-07-08 | $27.23 | $31.35 | 40,800 | — | — |
| 2016-07-07 | $26.90 | $30.97 | 19,700 | — | — |
| 2016-07-06 | $27.07 | $31.17 | 11,500 | — | — |
| 2016-07-05 | $26.79 | $30.85 | 14,000 | — | — |
| 2016-07-01 | $26.95 | $31.03 | 16,800 | — | — |
| 2016-06-30 | $27.19 | $31.31 | 17,700 | — | — |
| 2016-06-29 | $26.42 | $30.42 | 15,400 | — | — |
| 2016-06-28 | $25.90 | $29.82 | 28,800 | — | — |
| 2016-06-27 | $26.00 | $29.94 | 37,900 | — | — |
| 2016-06-24 | $26.60 | $30.63 | 93,800 | — | — |
| 2016-06-23 | $28.36 | $32.65 | 21,900 | — | — |
| 2016-06-22 | $27.10 | $31.20 | 16,200 | — | — |
| 2016-06-21 | $26.92 | $31.00 | 64,500 | — | — |
| 2016-06-20 | $27.14 | $31.25 | 20,600 | — | — |
| 2016-06-17 | $26.57 | $30.59 | 113,200 | — | — |
| 2016-06-16 | $27.57 | $31.74 | 17,400 | — | — |
| 2016-06-15 | $27.93 | $32.16 | 120,100 | — | — |
| 2016-06-14 | $27.90 | $32.08 | 15,300 | — | — |
| 2016-06-13 | $27.86 | $32.03 | 25,900 | — | — |
| 2016-06-10 | $28.55 | $32.83 | 28,900 | — | — |
| 2016-06-09 | $28.30 | $32.54 | 16,200 | — | — |
| 2016-06-08 | $28.38 | $32.63 | 18,700 | — | — |
| 2016-06-07 | $28.05 | $32.25 | 25,700 | — | — |
| 2016-06-06 | $28.14 | $32.35 | 22,700 | — | — |
| 2016-06-03 | $27.34 | $31.43 | 23,000 | — | — |
| 2016-06-02 | $27.62 | $31.76 | 17,000 | — | — |
| 2016-06-01 | $27.49 | $31.61 | 31,200 | — | — |
| 2016-05-31 | $27.29 | $31.38 | 25,000 | — | — |
| 2016-05-27 | $27.05 | $31.10 | 26,300 | — | — |
| 2016-05-26 | $26.83 | $30.85 | 21,800 | — | — |
| 2016-05-25 | $26.78 | $30.79 | 24,700 | — | — |
| 2016-05-24 | $26.30 | $30.24 | 47,200 | — | — |
| 2016-05-23 | $25.37 | $29.17 | 11,600 | — | — |
| 2016-05-20 | $25.68 | $29.53 | 12,700 | — | — |
| 2016-05-19 | $25.24 | $29.02 | 7,700 | — | — |
| 2016-05-18 | $25.54 | $29.36 | 18,500 | — | — |
| 2016-05-17 | $24.98 | $28.72 | 19,500 | — | — |
| 2016-05-16 | $25.93 | $29.81 | 13,200 | — | — |
| 2016-05-13 | $25.97 | $29.86 | 27,200 | — | — |
| 2016-05-12 | $26.01 | $29.90 | 11,600 | — | — |
| 2016-05-11 | $26.01 | $29.90 | 28,900 | — | — |
| 2016-05-10 | $26.43 | $30.39 | 16,800 | — | — |
| 2016-05-09 | $26.23 | $30.16 | 28,800 | — | — |
| 2016-05-06 | $25.93 | $29.81 | 13,300 | — | — |
| 2016-05-05 | $25.85 | $29.72 | 20,000 | — | — |
| 2016-05-04 | $25.67 | $29.51 | 28,800 | — | — |
| 2016-05-03 | $25.75 | $29.61 | 16,700 | — | — |
| 2016-05-02 | $25.97 | $29.86 | 25,500 | — | — |
| 2016-04-29 | $25.77 | $29.63 | 56,800 | — | — |
| 2016-04-28 | $25.69 | $29.54 | 21,000 | — | — |
| 2016-04-27 | $26.08 | $29.99 | 51,200 | — | — |
| 2016-04-26 | $26.11 | $30.02 | 101,600 | — | — |
| 2016-04-25 | $25.11 | $28.87 | 41,600 | — | — |
| 2016-04-22 | $24.95 | $28.69 | 18,500 | — | — |
| 2016-04-21 | $24.98 | $28.72 | 38,600 | — | — |
| 2016-04-20 | $24.52 | $28.19 | 16,700 | — | — |
| 2016-04-19 | $24.85 | $28.57 | 21,900 | — | — |
| 2016-04-18 | $24.44 | $28.10 | 18,700 | — | — |
| 2016-04-15 | $23.97 | $27.56 | 22,700 | — | — |
| 2016-04-14 | $24.24 | $27.87 | 14,600 | — | — |
| 2016-04-13 | $24.44 | $28.10 | 30,900 | — | — |
| 2016-04-12 | $23.55 | $27.08 | 12,500 | — | — |
| 2016-04-11 | $23.11 | $26.57 | 10,300 | — | — |
| 2016-04-08 | $23.02 | $26.47 | 13,100 | — | — |
| 2016-04-07 | $23.00 | $26.44 | 18,300 | — | — |
| 2016-04-06 | $23.29 | $26.78 | 11,000 | — | — |
| 2016-04-05 | $23.38 | $26.88 | 29,900 | — | — |
| 2016-04-04 | $23.33 | $26.82 | 17,800 | — | — |
| 2016-04-01 | $23.63 | $27.17 | 18,200 | — | — |
| 2016-03-31 | $23.85 | $27.42 | 14,400 | — | — |
| 2016-03-30 | $23.87 | $27.44 | 18,100 | — | — |
| 2016-03-29 | $23.32 | $26.81 | 16,600 | — | — |
| 2016-03-28 | $23.12 | $26.58 | 19,700 | — | — |
| 2016-03-24 | $23.18 | $26.65 | 7,300 | — | — |
| 2016-03-23 | $23.22 | $26.70 | 9,200 | — | — |
| 2016-03-22 | $23.71 | $27.26 | 9,600 | — | — |
| 2016-03-21 | $23.62 | $27.16 | 19,900 | — | — |
| 2016-03-18 | $23.94 | $27.53 | 53,700 | — | — |
| 2016-03-17 | $23.22 | $26.70 | 29,900 | — | — |
| 2016-03-16 | $23.07 | $26.52 | 18,000 | — | — |
| 2016-03-15 | $22.94 | $26.33 | 14,100 | — | — |
| 2016-03-14 | $23.62 | $27.11 | 17,700 | — | — |
| 2016-03-11 | $23.45 | $26.91 | 20,000 | — | — |
| 2016-03-10 | $23.28 | $26.72 | 25,500 | — | — |
| 2016-03-09 | $22.91 | $26.29 | 10,400 | — | — |
| 2016-03-08 | $23.37 | $26.82 | 18,400 | — | — |
| 2016-03-07 | $23.46 | $26.93 | 13,200 | — | — |
| 2016-03-04 | $23.13 | $26.55 | 16,500 | — | — |
| 2016-03-03 | $22.79 | $26.16 | 30,000 | — | — |
| 2016-03-02 | $22.74 | $26.10 | 18,800 | — | — |
| 2016-03-01 | $22.64 | $25.98 | 36,900 | — | — |
| 2016-02-29 | $22.42 | $25.73 | 19,300 | — | — |
| 2016-02-26 | $22.53 | $25.86 | 22,600 | — | — |
| 2016-02-25 | $22.38 | $25.69 | 15,800 | — | — |
| 2016-02-24 | $21.99 | $25.24 | 13,300 | — | — |
| 2016-02-23 | $21.95 | $25.19 | 30,100 | — | — |
| 2016-02-22 | $22.10 | $25.37 | 32,200 | — | — |
| 2016-02-19 | $21.92 | $25.16 | 17,100 | — | — |
| 2016-02-18 | $21.65 | $24.85 | 13,000 | — | — |
| 2016-02-17 | $21.93 | $25.17 | 17,500 | — | — |
| 2016-02-16 | $21.94 | $25.18 | 18,500 | — | — |
| 2016-02-12 | $21.49 | $24.67 | 27,100 | — | — |
| 2016-02-11 | $21.00 | $24.10 | 24,400 | — | — |
| 2016-02-10 | $21.56 | $24.75 | 14,400 | — | — |
| 2016-02-09 | $22.22 | $25.50 | 27,300 | — | — |
| 2016-02-08 | $21.77 | $24.99 | 56,900 | — | — |
| 2016-02-05 | $21.70 | $24.91 | 36,600 | — | — |
| 2016-02-04 | $22.41 | $25.72 | 14,900 | — | — |
| 2016-02-03 | $22.40 | $25.71 | 27,700 | — | — |
| 2016-02-02 | $22.61 | $25.95 | 16,300 | — | — |
| 2016-02-01 | $22.64 | $25.98 | 13,500 | — | — |
| 2016-01-29 | $22.96 | $26.35 | 28,900 | — | — |
| 2016-01-28 | $22.25 | $25.54 | 51,900 | — | — |
| 2016-01-27 | $21.96 | $25.20 | 31,200 | — | — |
| 2016-01-26 | $21.52 | $24.70 | 77,500 | — | — |
| 2016-01-25 | $22.30 | $25.59 | 28,800 | — | — |
| 2016-01-22 | $22.47 | $25.79 | 17,600 | — | — |
| 2016-01-21 | $22.56 | $25.89 | 36,600 | — | — |
| 2016-01-20 | $22.60 | $25.94 | 63,600 | — | — |
| 2016-01-19 | $22.38 | $25.69 | 53,600 | — | — |
| 2016-01-15 | $22.42 | $25.73 | 52,900 | — | — |
| 2016-01-14 | $22.20 | $25.48 | 42,100 | — | — |
| 2016-01-13 | $22.07 | $25.33 | 35,500 | — | — |
| 2016-01-12 | $22.85 | $26.23 | 62,900 | — | — |
| 2016-01-11 | $22.67 | $26.02 | 34,600 | — | — |
| 2016-01-08 | $22.78 | $26.15 | 39,200 | — | — |
| 2016-01-07 | $22.99 | $26.39 | 34,200 | — | — |
| 2016-01-06 | $23.46 | $26.93 | 37,300 | — | — |
| 2016-01-05 | $23.64 | $27.13 | 40,500 | — | — |
| 2016-01-04 | $23.21 | $26.64 | 63,200 | — | — |