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
- 1993-03-02 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 | $50.30 | $60.32 | 6,100 | — | — |
| 2016-12-29 | $50.90 | $61.04 | 2,600 | — | — |
| 2016-12-28 | $50.90 | $61.04 | 6,300 | — | — |
| 2016-12-27 | $51.05 | $61.22 | 6,300 | — | — |
| 2016-12-23 | $51.10 | $61.28 | 5,300 | — | — |
| 2016-12-22 | $51.10 | $61.28 | 21,000 | — | — |
| 2016-12-21 | $51.10 | $61.28 | 11,100 | — | — |
| 2016-12-20 | $51.05 | $61.22 | 21,800 | — | — |
| 2016-12-19 | $50.80 | $60.92 | 10,600 | — | — |
| 2016-12-16 | $49.20 | $59.00 | 40,400 | — | — |
| 2016-12-15 | $49.95 | $59.90 | 9,500 | — | — |
| 2016-12-14 | $48.71 | $58.41 | 11,500 | — | — |
| 2016-12-13 | $49.40 | $59.24 | 5,600 | — | — |
| 2016-12-12 | $49.00 | $58.76 | 5,700 | — | — |
| 2016-12-09 | $48.50 | $58.16 | 4,600 | — | — |
| 2016-12-08 | $49.30 | $59.12 | 8,700 | — | — |
| 2016-12-07 | $48.95 | $58.70 | 5,900 | — | — |
| 2016-12-06 | $48.75 | $58.46 | 7,400 | — | — |
| 2016-12-05 | $48.90 | $58.64 | 5,000 | — | — |
| 2016-12-02 | $48.25 | $57.86 | 5,600 | — | — |
| 2016-12-01 | $46.00 | $55.16 | 8,900 | — | — |
| 2016-11-30 | $47.80 | $56.72 | 1,600 | — | — |
| 2016-11-29 | $48.10 | $57.08 | 7,300 | — | — |
| 2016-11-28 | $48.60 | $57.67 | 2,800 | — | — |
| 2016-11-25 | $48.85 | $57.97 | 600 | — | — |
| 2016-11-23 | $48.80 | $57.91 | 2,700 | — | — |
| 2016-11-22 | $48.70 | $57.79 | 4,000 | — | — |
| 2016-11-21 | $48.60 | $57.67 | 5,600 | — | — |
| 2016-11-18 | $48.35 | $57.37 | 4,200 | — | — |
| 2016-11-17 | $48.20 | $57.19 | 5,600 | — | — |
| 2016-11-16 | $47.80 | $56.72 | 2,200 | — | — |
| 2016-11-15 | $47.55 | $56.42 | 1,000 | — | — |
| 2016-11-14 | $47.90 | $56.84 | 4,300 | — | — |
| 2016-11-11 | $47.70 | $56.60 | 16,400 | — | — |
| 2016-11-10 | $44.64 | $52.97 | 5,900 | — | — |
| 2016-11-09 | $42.50 | $50.43 | 10,700 | — | — |
| 2016-11-08 | $42.65 | $50.61 | 1,100 | — | — |
| 2016-11-07 | $42.30 | $50.19 | 5,300 | — | — |
| 2016-11-04 | $40.05 | $47.52 | 11,000 | — | — |
| 2016-11-03 | $41.15 | $48.83 | 12,600 | — | — |
| 2016-11-02 | $41.90 | $49.72 | 2,600 | — | — |
| 2016-11-01 | $41.75 | $49.54 | 700 | — | — |
| 2016-10-31 | $42.00 | $49.84 | 3,800 | — | — |
| 2016-10-28 | $42.85 | $50.85 | 5,100 | — | — |
| 2016-10-27 | $44.10 | $52.33 | 1,700 | — | — |
| 2016-10-26 | $44.75 | $53.10 | 1,700 | — | — |
| 2016-10-25 | $45.45 | $53.93 | 600 | — | — |
| 2016-10-24 | $45.85 | $54.41 | 3,800 | — | — |
| 2016-10-21 | $46.20 | $54.82 | 2,700 | — | — |
| 2016-10-20 | $46.65 | $55.36 | 3,900 | — | — |
| 2016-10-19 | $47.00 | $55.77 | 4,000 | — | — |
| 2016-10-18 | $46.75 | $55.47 | 4,100 | — | — |
| 2016-10-17 | $46.20 | $54.82 | 3,700 | — | — |
| 2016-10-14 | $45.45 | $53.93 | 2,800 | — | — |
| 2016-10-13 | $46.00 | $54.58 | 5,600 | — | — |
| 2016-10-12 | $46.15 | $54.76 | 1,800 | — | — |
| 2016-10-11 | $46.05 | $54.64 | 2,000 | — | — |
| 2016-10-10 | $46.45 | $55.12 | 4,000 | — | — |
| 2016-10-07 | $46.15 | $54.76 | 4,800 | — | — |
| 2016-10-06 | $45.95 | $54.52 | 3,100 | — | — |
| 2016-10-05 | $46.10 | $54.70 | 4,600 | — | — |
| 2016-10-04 | $45.75 | $54.29 | 4,700 | — | — |
| 2016-10-03 | $45.50 | $53.99 | 2,800 | — | — |
| 2016-09-30 | $45.34 | $53.80 | 4,600 | — | — |
| 2016-09-29 | $44.98 | $53.37 | 7,300 | — | — |
| 2016-09-28 | $44.11 | $52.34 | 5,000 | — | — |
| 2016-09-27 | $44.55 | $52.86 | 4,900 | — | — |
| 2016-09-26 | $42.74 | $50.72 | 6,700 | — | — |
| 2016-09-23 | $43.35 | $51.44 | 4,400 | — | — |
| 2016-09-22 | $43.78 | $51.95 | 3,800 | — | — |
| 2016-09-21 | $42.23 | $50.11 | 5,800 | — | — |
| 2016-09-20 | $41.18 | $48.86 | 4,100 | — | — |
| 2016-09-19 | $41.18 | $48.86 | 6,900 | — | — |
| 2016-09-16 | $41.10 | $48.77 | 10,500 | — | — |
| 2016-09-15 | $42.04 | $49.89 | 1,800 | — | — |
| 2016-09-14 | $40.52 | $48.08 | 2,200 | — | — |
| 2016-09-13 | $40.29 | $47.81 | 2,700 | — | — |
| 2016-09-12 | $42.37 | $50.28 | 1,600 | — | — |
| 2016-09-09 | $41.58 | $48.98 | 4,100 | — | — |
| 2016-09-08 | $42.01 | $49.49 | 1,900 | — | — |
| 2016-09-07 | $42.00 | $49.48 | 8,400 | — | — |
| 2016-09-06 | $41.53 | $48.92 | 3,200 | — | — |
| 2016-09-02 | $42.70 | $50.30 | 4,100 | — | — |
| 2016-09-01 | $41.08 | $48.39 | 6,700 | — | — |
| 2016-08-31 | $40.67 | $47.91 | 7,400 | — | — |
| 2016-08-30 | $41.50 | $48.89 | 1,100 | — | — |
| 2016-08-29 | $41.50 | $48.89 | 1,800 | — | — |
| 2016-08-26 | $40.26 | $47.43 | 7,100 | — | — |
| 2016-08-25 | $41.25 | $48.59 | 1,400 | — | — |
| 2016-08-24 | $40.93 | $48.22 | 6,400 | — | — |
| 2016-08-23 | $41.42 | $48.79 | 1,100 | — | — |
| 2016-08-22 | $41.46 | $48.84 | 17,600 | — | — |
| 2016-08-19 | $41.27 | $48.62 | 4,000 | — | — |
| 2016-08-18 | $41.05 | $48.36 | 1,300 | — | — |
| 2016-08-17 | $39.86 | $46.96 | 900 | — | — |
| 2016-08-16 | $39.95 | $47.06 | 1,300 | — | — |
| 2016-08-15 | $41.20 | $48.54 | 4,100 | — | — |
| 2016-08-12 | $40.35 | $47.53 | 600 | — | — |
| 2016-08-11 | $41.30 | $48.65 | 1,000 | — | — |
| 2016-08-10 | $40.75 | $48.01 | 500 | — | — |
| 2016-08-09 | $40.90 | $48.18 | 2,000 | — | — |
| 2016-08-08 | $41.34 | $48.70 | 500 | — | — |
| 2016-08-05 | $41.64 | $49.05 | 2,100 | — | — |
| 2016-08-04 | $41.33 | $48.69 | 5,500 | — | — |
| 2016-08-03 | $40.79 | $48.05 | 2,200 | — | — |
| 2016-08-02 | $40.05 | $47.18 | 13,100 | — | — |
| 2016-08-01 | $40.75 | $48.01 | 3,700 | — | — |
| 2016-07-29 | $41.02 | $48.32 | 6,100 | — | — |
| 2016-07-28 | $40.30 | $47.48 | 700 | — | — |
| 2016-07-27 | $39.24 | $46.23 | 18,800 | — | — |
| 2016-07-26 | $41.90 | $49.36 | 10,500 | — | — |
| 2016-07-25 | $40.66 | $47.90 | 400 | — | — |
| 2016-07-22 | $41.38 | $48.75 | 2,600 | — | — |
| 2016-07-21 | $41.50 | $48.89 | 1,400 | — | — |
| 2016-07-20 | $41.00 | $48.30 | 24,200 | — | — |
| 2016-07-19 | $40.10 | $47.24 | 1,500 | — | — |
| 2016-07-18 | $41.52 | $48.91 | 900 | — | — |
| 2016-07-15 | $42.50 | $50.07 | 4,600 | — | — |
| 2016-07-14 | $42.80 | $50.42 | 2,400 | — | — |
| 2016-07-13 | $41.53 | $48.92 | 1,300 | — | — |
| 2016-07-12 | $41.56 | $48.96 | 2,200 | — | — |
| 2016-07-11 | $41.30 | $48.65 | 1,900 | — | — |
| 2016-07-08 | $39.74 | $46.82 | 4,100 | — | — |
| 2016-07-07 | $38.14 | $44.93 | 600 | — | — |
| 2016-07-06 | $37.69 | $44.40 | 1,800 | — | — |
| 2016-07-05 | $37.39 | $44.05 | 14,900 | — | — |
| 2016-07-01 | $38.90 | $45.83 | 1,500 | — | — |
| 2016-06-30 | $39.54 | $46.58 | 3,800 | — | — |
| 2016-06-29 | $38.90 | $45.83 | 4,000 | — | — |
| 2016-06-28 | $37.94 | $44.70 | 13,100 | — | — |
| 2016-06-27 | $38.00 | $44.77 | 3,900 | — | — |
| 2016-06-24 | $40.38 | $47.57 | 14,000 | — | — |
| 2016-06-23 | $44.20 | $52.07 | 4,900 | — | — |
| 2016-06-22 | $43.80 | $51.60 | 5,900 | — | — |
| 2016-06-21 | $44.00 | $51.83 | 4,400 | — | — |
| 2016-06-20 | $44.23 | $52.11 | 7,000 | — | — |
| 2016-06-17 | $42.73 | $50.34 | 15,000 | — | — |
| 2016-06-16 | $43.80 | $51.60 | 6,300 | — | — |
| 2016-06-15 | $43.80 | $51.60 | 2,700 | — | — |
| 2016-06-14 | $43.71 | $51.49 | 5,200 | — | — |
| 2016-06-13 | $43.69 | $51.47 | 1,200 | — | — |
| 2016-06-10 | $43.69 | $51.17 | 1,900 | — | — |
| 2016-06-09 | $44.44 | $52.05 | 2,200 | — | — |
| 2016-06-08 | $43.75 | $51.24 | 3,400 | — | — |
| 2016-06-07 | $43.39 | $50.82 | 3,900 | — | — |
| 2016-06-06 | $43.00 | $50.37 | 2,000 | — | — |
| 2016-06-03 | $42.70 | $50.01 | 2,400 | — | — |
| 2016-06-02 | $41.70 | $48.84 | 5,800 | — | — |
| 2016-06-01 | $41.65 | $48.79 | 4,600 | — | — |
| 2016-05-31 | $41.37 | $48.46 | 1,100 | — | — |
| 2016-05-27 | $42.14 | $49.36 | 1,600 | — | — |
| 2016-05-26 | $42.30 | $49.55 | 1,700 | — | — |
| 2016-05-25 | $42.81 | $50.14 | 2,400 | — | — |
| 2016-05-24 | $42.81 | $50.14 | 3,500 | — | — |
| 2016-05-23 | $42.11 | $49.32 | 5,000 | — | — |
| 2016-05-20 | $41.67 | $48.81 | 6,400 | — | — |
| 2016-05-19 | $42.30 | $49.55 | 500 | — | — |
| 2016-05-18 | $43.14 | $50.53 | 400 | — | — |
| 2016-05-17 | $43.08 | $50.46 | 3,700 | — | — |
| 2016-05-16 | $44.39 | $51.99 | 3,200 | — | — |
| 2016-05-13 | $43.91 | $51.43 | 4,200 | — | — |
| 2016-05-12 | $44.32 | $51.91 | 2,600 | — | — |
| 2016-05-11 | $44.33 | $51.92 | 900 | — | — |
| 2016-05-10 | $45.50 | $53.29 | 2,700 | — | — |
| 2016-05-09 | $44.60 | $52.24 | 800 | — | — |
| 2016-05-06 | $45.45 | $53.24 | 8,700 | — | — |
| 2016-05-05 | $44.40 | $52.01 | 2,100 | — | — |
| 2016-05-04 | $44.05 | $51.60 | 4,700 | — | — |
| 2016-05-03 | $42.50 | $49.78 | 3,200 | — | — |
| 2016-05-02 | $43.50 | $50.95 | 4,900 | — | — |
| 2016-04-29 | $42.05 | $49.25 | 2,300 | — | — |
| 2016-04-28 | $41.00 | $48.02 | 1,400 | — | — |
| 2016-04-27 | $41.99 | $49.18 | 6,200 | — | — |
| 2016-04-26 | $41.25 | $48.32 | 3,400 | — | — |
| 2016-04-25 | $40.46 | $47.39 | 2,600 | — | — |
| 2016-04-22 | $39.35 | $46.09 | 1,500 | — | — |
| 2016-04-21 | $39.21 | $45.93 | 2,400 | — | — |
| 2016-04-20 | $39.93 | $46.77 | 300 | — | — |
| 2016-04-19 | $40.40 | $47.32 | 1,100 | — | — |
| 2016-04-18 | $39.05 | $45.74 | 1,400 | — | — |
| 2016-04-15 | $40.00 | $46.85 | 3,600 | — | — |
| 2016-04-14 | $40.93 | $47.94 | 3,900 | — | — |
| 2016-04-13 | $40.84 | $47.84 | 5,800 | — | — |
| 2016-04-12 | $39.74 | $46.55 | 11,100 | — | — |
| 2016-04-11 | $38.00 | $44.51 | 3,800 | — | — |
| 2016-04-08 | $37.39 | $43.80 | 5,500 | — | — |
| 2016-04-07 | $37.24 | $43.62 | 8,000 | — | — |
| 2016-04-06 | $38.22 | $44.77 | 7,200 | — | — |
| 2016-04-05 | $38.53 | $45.13 | 2,000 | — | — |
| 2016-04-04 | $39.19 | $45.90 | 2,600 | — | — |
| 2016-04-01 | $39.96 | $46.81 | 3,300 | — | — |
| 2016-03-31 | $40.06 | $46.92 | 4,600 | — | — |
| 2016-03-30 | $41.54 | $48.66 | 4,400 | — | — |
| 2016-03-29 | $40.70 | $47.67 | 6,700 | — | — |
| 2016-03-28 | $39.58 | $46.36 | 3,200 | — | — |
| 2016-03-24 | $38.94 | $45.61 | 500 | — | — |
| 2016-03-23 | $39.08 | $45.77 | 3,600 | — | — |
| 2016-03-22 | $40.99 | $47.72 | 4,100 | — | — |
| 2016-03-21 | $41.90 | $48.78 | 1,100 | — | — |
| 2016-03-18 | $42.25 | $49.19 | 11,500 | — | — |
| 2016-03-17 | $41.40 | $48.20 | 6,200 | — | — |
| 2016-03-16 | $40.77 | $47.46 | 3,300 | — | — |
| 2016-03-15 | $39.28 | $45.73 | 3,100 | — | — |
| 2016-03-14 | $39.89 | $46.44 | 1,900 | — | — |
| 2016-03-11 | $40.25 | $46.86 | 2,700 | — | — |
| 2016-03-10 | $39.18 | $45.61 | 3,200 | — | — |
| 2016-03-09 | $40.44 | $47.08 | 3,100 | — | — |
| 2016-03-08 | $39.60 | $46.10 | 8,200 | — | — |
| 2016-03-07 | $41.18 | $47.94 | 6,700 | — | — |
| 2016-03-04 | $40.34 | $46.96 | 7,200 | — | — |
| 2016-03-03 | $39.92 | $46.47 | 6,500 | — | — |
| 2016-03-02 | $40.64 | $47.31 | 8,000 | — | — |
| 2016-03-01 | $40.25 | $46.86 | 5,300 | — | — |
| 2016-02-29 | $37.53 | $43.69 | 2,000 | — | — |
| 2016-02-26 | $38.76 | $45.12 | 2,400 | — | — |
| 2016-02-25 | $38.90 | $45.29 | 3,500 | — | — |
| 2016-02-24 | $38.73 | $45.09 | 2,900 | — | — |
| 2016-02-23 | $38.04 | $44.28 | 6,200 | — | — |
| 2016-02-22 | $39.50 | $45.98 | 4,200 | — | — |
| 2016-02-19 | $38.51 | $44.83 | 5,800 | — | — |
| 2016-02-18 | $38.54 | $44.87 | 2,600 | — | — |
| 2016-02-17 | $39.71 | $46.23 | 7,500 | — | — |
| 2016-02-16 | $37.88 | $44.10 | 2,800 | — | — |
| 2016-02-12 | $37.26 | $43.38 | 4,300 | — | — |
| 2016-02-11 | $35.77 | $41.64 | 1,100 | — | — |
| 2016-02-10 | $36.61 | $42.62 | 3,700 | — | — |
| 2016-02-09 | $37.43 | $43.57 | 2,900 | — | — |
| 2016-02-08 | $36.71 | $42.74 | 3,600 | — | — |
| 2016-02-05 | $37.01 | $43.09 | 9,200 | — | — |
| 2016-02-04 | $39.85 | $46.39 | 3,200 | — | — |
| 2016-02-03 | $38.28 | $44.56 | 2,000 | — | — |
| 2016-02-02 | $39.53 | $46.02 | 4,000 | — | — |
| 2016-02-01 | $41.24 | $48.01 | 2,900 | — | — |
| 2016-01-29 | $41.91 | $48.79 | 3,200 | — | — |
| 2016-01-28 | $40.42 | $47.06 | 4,000 | — | — |
| 2016-01-27 | $38.90 | $45.29 | 9,300 | — | — |
| 2016-01-26 | $39.54 | $46.03 | 4,700 | — | — |
| 2016-01-25 | $40.18 | $46.78 | 2,000 | — | — |
| 2016-01-22 | $40.75 | $47.44 | 2,900 | — | — |
| 2016-01-21 | $39.50 | $45.98 | 11,600 | — | — |
| 2016-01-20 | $38.77 | $45.13 | 3,100 | — | — |
| 2016-01-19 | $38.33 | $44.62 | 4,000 | — | — |
| 2016-01-15 | $37.46 | $43.61 | 8,000 | — | — |
| 2016-01-14 | $39.45 | $45.93 | 14,500 | — | — |
| 2016-01-13 | $37.00 | $43.07 | 6,800 | — | — |
| 2016-01-12 | $38.15 | $44.41 | 7,600 | — | — |
| 2016-01-11 | $36.93 | $42.99 | 4,700 | — | — |
| 2016-01-08 | $37.54 | $43.70 | 4,800 | — | — |
| 2016-01-07 | $37.71 | $43.90 | 9,700 | — | — |
| 2016-01-06 | $38.00 | $44.24 | 4,500 | — | — |
| 2016-01-05 | $37.90 | $44.12 | 4,600 | — | — |
| 2016-01-04 | $37.80 | $44.01 | 12,100 | — | — |