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
- 1993-03-24 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 | $46.95 | $79.87 | 45,800 | — | — |
| 2016-12-29 | $46.95 | $79.87 | 53,000 | — | — |
| 2016-12-28 | $46.95 | $79.87 | 50,200 | — | — |
| 2016-12-27 | $46.45 | $79.02 | 31,300 | — | — |
| 2016-12-23 | $46.25 | $78.68 | 66,000 | — | — |
| 2016-12-22 | $46.05 | $78.34 | 59,400 | — | — |
| 2016-12-21 | $46.00 | $78.25 | 65,900 | — | — |
| 2016-12-20 | $46.10 | $78.42 | 66,000 | — | — |
| 2016-12-19 | $45.10 | $76.72 | 97,900 | — | — |
| 2016-12-16 | $44.60 | $75.87 | 225,100 | — | — |
| 2016-12-15 | $44.80 | $76.21 | 104,700 | — | — |
| 2016-12-14 | $44.40 | $75.53 | 42,400 | — | — |
| 2016-12-13 | $44.50 | $75.70 | 86,900 | — | — |
| 2016-12-12 | $44.50 | $75.70 | 95,600 | — | — |
| 2016-12-09 | $45.70 | $77.74 | 84,600 | — | — |
| 2016-12-08 | $45.00 | $76.55 | 90,000 | — | — |
| 2016-12-07 | $43.65 | $73.93 | 39,300 | — | — |
| 2016-12-06 | $43.20 | $73.17 | 58,800 | — | — |
| 2016-12-05 | $42.40 | $71.81 | 57,600 | — | — |
| 2016-12-02 | $41.55 | $70.38 | 55,300 | — | — |
| 2016-12-01 | $41.90 | $70.97 | 92,200 | — | — |
| 2016-11-30 | $41.20 | $69.78 | 176,600 | — | — |
| 2016-11-29 | $41.80 | $70.80 | 258,900 | — | — |
| 2016-11-28 | $42.00 | $71.14 | 74,300 | — | — |
| 2016-11-25 | $43.75 | $74.10 | 48,300 | — | — |
| 2016-11-23 | $43.95 | $74.44 | 71,100 | — | — |
| 2016-11-22 | $43.90 | $74.36 | 63,600 | — | — |
| 2016-11-21 | $42.25 | $71.56 | 87,700 | — | — |
| 2016-11-18 | $42.70 | $72.32 | 86,100 | — | — |
| 2016-11-17 | $41.95 | $71.05 | 94,400 | — | — |
| 2016-11-16 | $41.50 | $70.29 | 93,300 | — | — |
| 2016-11-15 | $40.55 | $68.68 | 68,400 | — | — |
| 2016-11-14 | $40.00 | $67.75 | 151,900 | — | — |
| 2016-11-11 | $39.35 | $66.65 | 164,800 | — | — |
| 2016-11-10 | $38.53 | $65.26 | 99,500 | — | — |
| 2016-11-09 | $36.70 | $62.16 | 86,100 | — | — |
| 2016-11-08 | $34.65 | $58.69 | 53,200 | — | — |
| 2016-11-07 | $34.75 | $58.86 | 42,000 | — | — |
| 2016-11-04 | $33.70 | $57.08 | 71,000 | — | — |
| 2016-11-03 | $33.50 | $56.74 | 25,400 | — | — |
| 2016-11-02 | $33.45 | $56.66 | 39,900 | — | — |
| 2016-11-01 | $33.95 | $57.50 | 58,000 | — | — |
| 2016-10-31 | $34.10 | $57.76 | 42,500 | — | — |
| 2016-10-28 | $34.02 | $57.62 | 51,600 | — | — |
| 2016-10-27 | $34.41 | $58.28 | 99,900 | — | — |
| 2016-10-26 | $34.44 | $58.33 | 54,300 | — | — |
| 2016-10-25 | $34.29 | $58.08 | 49,000 | — | — |
| 2016-10-24 | $34.47 | $58.38 | 75,600 | — | — |
| 2016-10-21 | $33.38 | $56.54 | 30,900 | — | — |
| 2016-10-20 | $33.62 | $56.94 | 27,500 | — | — |
| 2016-10-19 | $33.62 | $56.94 | 51,900 | — | — |
| 2016-10-18 | $33.08 | $56.03 | 46,100 | — | — |
| 2016-10-17 | $33.14 | $56.13 | 37,900 | — | — |
| 2016-10-14 | $33.20 | $56.23 | 46,900 | — | — |
| 2016-10-13 | $32.96 | $55.83 | 73,600 | — | — |
| 2016-10-12 | $33.85 | $57.33 | 114,400 | — | — |
| 2016-10-11 | $34.10 | $57.76 | 147,200 | — | — |
| 2016-10-10 | $34.11 | $57.77 | 53,500 | — | — |
| 2016-10-07 | $33.86 | $57.35 | 207,900 | — | — |
| 2016-10-06 | $33.77 | $57.20 | 247,100 | — | — |
| 2016-10-05 | $33.67 | $57.03 | 52,400 | — | — |
| 2016-10-04 | $33.18 | $56.20 | 51,500 | — | — |
| 2016-10-03 | $32.93 | $55.78 | 47,600 | — | — |
| 2016-09-30 | $32.96 | $55.83 | 51,300 | — | — |
| 2016-09-29 | $32.41 | $54.89 | 54,700 | — | — |
| 2016-09-28 | $32.73 | $55.44 | 55,400 | — | — |
| 2016-09-27 | $32.44 | $54.95 | 46,900 | — | — |
| 2016-09-26 | $32.21 | $54.56 | 43,700 | — | — |
| 2016-09-23 | $32.95 | $55.81 | 33,900 | — | — |
| 2016-09-22 | $33.25 | $56.32 | 83,600 | — | — |
| 2016-09-21 | $32.77 | $55.50 | 39,900 | — | — |
| 2016-09-20 | $32.55 | $55.13 | 27,600 | — | — |
| 2016-09-19 | $32.41 | $54.89 | 44,000 | — | — |
| 2016-09-16 | $32.17 | $54.49 | 109,400 | — | — |
| 2016-09-15 | $32.02 | $54.23 | 78,800 | — | — |
| 2016-09-14 | $31.20 | $52.84 | 55,000 | — | — |
| 2016-09-13 | $31.69 | $53.67 | 40,700 | — | — |
| 2016-09-12 | $32.11 | $54.39 | 29,500 | — | — |
| 2016-09-09 | $31.83 | $53.91 | 33,300 | — | — |
| 2016-09-08 | $32.22 | $54.57 | 188,000 | — | — |
| 2016-09-07 | $32.00 | $53.90 | 26,800 | — | — |
| 2016-09-06 | $31.77 | $53.51 | 70,400 | — | — |
| 2016-09-02 | $31.97 | $53.84 | 33,900 | — | — |
| 2016-09-01 | $31.94 | $53.79 | 47,300 | — | — |
| 2016-08-31 | $31.91 | $53.74 | 59,300 | — | — |
| 2016-08-30 | $31.55 | $53.14 | 38,300 | — | — |
| 2016-08-29 | $31.19 | $52.53 | 22,000 | — | — |
| 2016-08-26 | $30.89 | $52.03 | 21,900 | — | — |
| 2016-08-25 | $30.64 | $51.60 | 32,600 | — | — |
| 2016-08-24 | $30.48 | $51.34 | 23,500 | — | — |
| 2016-08-23 | $30.40 | $51.20 | 39,100 | — | — |
| 2016-08-22 | $30.16 | $50.80 | 15,300 | — | — |
| 2016-08-19 | $29.89 | $50.34 | 37,700 | — | — |
| 2016-08-18 | $29.88 | $50.32 | 24,000 | — | — |
| 2016-08-17 | $29.81 | $50.21 | 14,300 | — | — |
| 2016-08-16 | $29.77 | $50.14 | 18,600 | — | — |
| 2016-08-15 | $29.87 | $50.31 | 17,100 | — | — |
| 2016-08-12 | $29.59 | $49.84 | 32,900 | — | — |
| 2016-08-11 | $29.87 | $50.31 | 33,900 | — | — |
| 2016-08-10 | $29.80 | $50.19 | 18,500 | — | — |
| 2016-08-09 | $29.85 | $50.27 | 23,400 | — | — |
| 2016-08-08 | $29.75 | $50.11 | 29,000 | — | — |
| 2016-08-05 | $30.02 | $50.56 | 45,500 | — | — |
| 2016-08-04 | $29.06 | $48.94 | 20,400 | — | — |
| 2016-08-03 | $29.35 | $49.43 | 24,900 | — | — |
| 2016-08-02 | $29.32 | $49.38 | 28,400 | — | — |
| 2016-08-01 | $29.65 | $49.94 | 50,200 | — | — |
| 2016-07-29 | $29.54 | $49.75 | 49,500 | — | — |
| 2016-07-28 | $29.75 | $50.11 | 41,800 | — | — |
| 2016-07-27 | $29.56 | $49.79 | 45,700 | — | — |
| 2016-07-26 | $28.67 | $48.29 | 19,400 | — | — |
| 2016-07-25 | $28.64 | $48.24 | 18,100 | — | — |
| 2016-07-22 | $29.09 | $48.99 | 51,800 | — | — |
| 2016-07-21 | $28.82 | $48.54 | 20,200 | — | — |
| 2016-07-20 | $29.48 | $49.65 | 23,700 | — | — |
| 2016-07-19 | $29.36 | $49.45 | 75,000 | — | — |
| 2016-07-18 | $29.46 | $49.62 | 24,300 | — | — |
| 2016-07-15 | $29.85 | $50.27 | 20,500 | — | — |
| 2016-07-14 | $29.35 | $49.43 | 20,300 | — | — |
| 2016-07-13 | $29.12 | $49.04 | 35,000 | — | — |
| 2016-07-12 | $28.99 | $48.83 | 39,400 | — | — |
| 2016-07-11 | $28.41 | $47.85 | 38,100 | — | — |
| 2016-07-08 | $28.02 | $47.19 | 44,600 | — | — |
| 2016-07-07 | $27.57 | $46.43 | 42,000 | — | — |
| 2016-07-06 | $27.55 | $46.40 | 37,300 | — | — |
| 2016-07-05 | $27.52 | $46.35 | 53,700 | — | — |
| 2016-07-01 | $27.94 | $47.06 | 43,600 | — | — |
| 2016-06-30 | $28.23 | $47.55 | 52,700 | — | — |
| 2016-06-29 | $27.70 | $46.65 | 55,800 | — | — |
| 2016-06-28 | $27.33 | $46.03 | 60,200 | — | — |
| 2016-06-27 | $27.16 | $45.74 | 99,200 | — | — |
| 2016-06-24 | $28.10 | $47.33 | 243,500 | — | — |
| 2016-06-23 | $28.72 | $48.37 | 65,500 | — | — |
| 2016-06-22 | $28.18 | $47.46 | 74,000 | — | — |
| 2016-06-21 | $28.18 | $47.46 | 38,400 | — | — |
| 2016-06-20 | $28.11 | $47.34 | 43,800 | — | — |
| 2016-06-17 | $27.51 | $46.33 | 86,000 | — | — |
| 2016-06-16 | $27.83 | $46.87 | 21,700 | — | — |
| 2016-06-15 | $27.96 | $47.09 | 37,500 | — | — |
| 2016-06-14 | $28.16 | $47.43 | 43,700 | — | — |
| 2016-06-13 | $28.02 | $47.19 | 83,300 | — | — |
| 2016-06-10 | $27.70 | $46.65 | 44,700 | — | — |
| 2016-06-09 | $27.99 | $47.14 | 47,300 | — | — |
| 2016-06-08 | $28.68 | $48.00 | 37,500 | — | — |
| 2016-06-07 | $28.46 | $47.63 | 30,200 | — | — |
| 2016-06-06 | $28.72 | $48.07 | 35,400 | — | — |
| 2016-06-03 | $28.57 | $47.82 | 56,300 | — | — |
| 2016-06-02 | $28.80 | $48.20 | 43,800 | — | — |
| 2016-06-01 | $28.77 | $48.15 | 59,600 | — | — |
| 2016-05-31 | $29.03 | $48.59 | 70,200 | — | — |
| 2016-05-27 | $28.83 | $48.26 | 102,900 | — | — |
| 2016-05-26 | $28.46 | $47.63 | 13,950 | — | — |
| 2016-05-25 | $28.46 | $47.63 | 37,500 | — | — |
| 2016-05-24 | $28.40 | $47.53 | 47,700 | — | — |
| 2016-05-23 | $27.69 | $46.34 | 13,350 | — | — |
| 2016-05-20 | $27.70 | $46.36 | 34,950 | — | — |
| 2016-05-19 | $27.43 | $45.91 | 36,150 | — | — |
| 2016-05-18 | $27.83 | $46.58 | 130,200 | — | — |
| 2016-05-17 | $26.42 | $44.22 | 63,150 | — | — |
| 2016-05-16 | $26.91 | $45.04 | 28,500 | — | — |
| 2016-05-13 | $26.36 | $44.12 | 21,450 | — | — |
| 2016-05-12 | $26.80 | $44.85 | 27,150 | — | — |
| 2016-05-11 | $26.81 | $44.86 | 25,500 | — | — |
| 2016-05-10 | $26.93 | $44.80 | 22,200 | — | — |
| 2016-05-09 | $26.62 | $44.28 | 33,900 | — | — |
| 2016-05-06 | $26.52 | $44.11 | 28,650 | — | — |
| 2016-05-05 | $26.40 | $43.91 | 36,150 | — | — |
| 2016-05-04 | $26.46 | $44.01 | 33,150 | — | — |
| 2016-05-03 | $26.58 | $44.21 | 40,500 | — | — |
| 2016-05-02 | $27.59 | $45.88 | 45,300 | — | — |
| 2016-04-29 | $26.96 | $44.84 | 39,000 | — | — |
| 2016-04-28 | $26.97 | $44.85 | 40,950 | — | — |
| 2016-04-27 | $26.47 | $44.02 | 34,050 | — | — |
| 2016-04-26 | $26.61 | $44.25 | 31,200 | — | — |
| 2016-04-25 | $26.17 | $43.53 | 22,800 | — | — |
| 2016-04-22 | $26.53 | $44.13 | 31,800 | — | — |
| 2016-04-21 | $26.05 | $43.33 | 45,450 | — | — |
| 2016-04-20 | $26.68 | $44.38 | 36,750 | — | — |
| 2016-04-19 | $26.25 | $43.67 | 41,550 | — | — |
| 2016-04-18 | $26.02 | $43.28 | 25,350 | — | — |
| 2016-04-15 | $26.03 | $43.29 | 32,100 | — | — |
| 2016-04-14 | $25.91 | $43.09 | 34,800 | — | — |
| 2016-04-13 | $25.83 | $42.97 | 49,800 | — | — |
| 2016-04-12 | $25.43 | $42.29 | 45,750 | — | — |
| 2016-04-11 | $24.89 | $41.40 | 26,100 | — | — |
| 2016-04-08 | $24.68 | $41.05 | 49,050 | — | — |
| 2016-04-07 | $24.55 | $40.84 | 54,300 | — | — |
| 2016-04-06 | $25.47 | $42.37 | 26,550 | — | — |
| 2016-04-05 | $25.17 | $41.86 | 36,600 | — | — |
| 2016-04-04 | $25.75 | $42.84 | 28,350 | — | — |
| 2016-04-01 | $25.87 | $43.02 | 52,500 | — | — |
| 2016-03-31 | $25.69 | $42.72 | 33,900 | — | — |
| 2016-03-30 | $25.79 | $42.90 | 37,200 | — | — |
| 2016-03-29 | $25.91 | $43.09 | 65,400 | — | — |
| 2016-03-28 | $25.45 | $42.33 | 17,100 | — | — |
| 2016-03-24 | $25.61 | $42.60 | 39,900 | — | — |
| 2016-03-23 | $25.59 | $42.57 | 55,050 | — | — |
| 2016-03-22 | $25.79 | $42.89 | 18,900 | — | — |
| 2016-03-21 | $25.86 | $43.01 | 31,050 | — | — |
| 2016-03-18 | $26.05 | $43.32 | 98,250 | — | — |
| 2016-03-17 | $25.77 | $42.87 | 52,500 | — | — |
| 2016-03-16 | $25.51 | $42.43 | 24,000 | — | — |
| 2016-03-15 | $25.75 | $42.84 | 59,850 | — | — |
| 2016-03-14 | $25.66 | $42.68 | 33,600 | — | — |
| 2016-03-11 | $25.71 | $42.76 | 36,600 | — | — |
| 2016-03-10 | $25.43 | $42.29 | 20,700 | — | — |
| 2016-03-09 | $25.48 | $42.10 | 46,650 | — | — |
| 2016-03-08 | $25.47 | $42.09 | 48,750 | — | — |
| 2016-03-07 | $25.93 | $42.84 | 40,350 | — | — |
| 2016-03-04 | $26.03 | $43.02 | 40,050 | — | — |
| 2016-03-03 | $25.97 | $42.91 | 51,900 | — | — |
| 2016-03-02 | $25.95 | $42.87 | 40,500 | — | — |
| 2016-03-01 | $25.76 | $42.57 | 45,000 | — | — |
| 2016-02-29 | $24.90 | $41.15 | 45,300 | — | — |
| 2016-02-26 | $25.40 | $41.97 | 45,750 | — | — |
| 2016-02-25 | $25.06 | $41.41 | 47,700 | — | — |
| 2016-02-24 | $24.91 | $41.16 | 47,700 | — | — |
| 2016-02-23 | $24.54 | $40.55 | 50,100 | — | — |
| 2016-02-22 | $24.60 | $40.65 | 42,750 | — | — |
| 2016-02-19 | $24.89 | $41.12 | 42,450 | — | — |
| 2016-02-18 | $24.69 | $40.79 | 30,150 | — | — |
| 2016-02-17 | $24.89 | $41.12 | 57,600 | — | — |
| 2016-02-16 | $25.25 | $41.73 | 58,800 | — | — |
| 2016-02-12 | $24.87 | $41.10 | 37,650 | — | — |
| 2016-02-11 | $24.48 | $40.45 | 45,600 | — | — |
| 2016-02-10 | $24.65 | $40.73 | 42,300 | — | — |
| 2016-02-09 | $24.67 | $40.76 | 39,150 | — | — |
| 2016-02-08 | $24.76 | $40.91 | 54,150 | — | — |
| 2016-02-05 | $24.53 | $40.54 | 95,700 | — | — |
| 2016-02-04 | $24.71 | $40.83 | 47,850 | — | — |
| 2016-02-03 | $24.91 | $41.17 | 66,300 | — | — |
| 2016-02-02 | $25.30 | $41.81 | 49,350 | — | — |
| 2016-02-01 | $26.09 | $43.11 | 53,400 | — | — |
| 2016-01-29 | $26.05 | $43.05 | 101,100 | — | — |
| 2016-01-28 | $25.11 | $41.50 | 65,700 | — | — |
| 2016-01-27 | $24.33 | $40.21 | 67,050 | — | — |
| 2016-01-26 | $24.03 | $39.70 | 44,850 | — | — |
| 2016-01-25 | $23.80 | $39.33 | 72,900 | — | — |
| 2016-01-22 | $24.22 | $40.02 | 59,550 | — | — |
| 2016-01-21 | $23.85 | $39.40 | 76,350 | — | — |
| 2016-01-20 | $24.04 | $39.72 | 97,050 | — | — |
| 2016-01-19 | $23.60 | $39.00 | 75,450 | — | — |
| 2016-01-15 | $23.27 | $38.46 | 59,250 | — | — |
| 2016-01-14 | $23.63 | $39.04 | 36,150 | — | — |
| 2016-01-13 | $23.56 | $38.93 | 45,000 | — | — |
| 2016-01-12 | $24.47 | $40.44 | 71,550 | — | — |
| 2016-01-11 | $24.45 | $40.40 | 38,400 | — | — |
| 2016-01-08 | $24.12 | $39.86 | 65,700 | — | — |
| 2016-01-07 | $24.48 | $40.45 | 39,000 | — | — |
| 2016-01-06 | $24.91 | $41.16 | 28,950 | — | — |
| 2016-01-05 | $24.73 | $40.86 | 22,950 | — | — |
| 2016-01-04 | $24.52 | $40.52 | 68,400 | — | — |