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
- 1992-03-03 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 | $52.80 | $97.48 | 21,600 | — | — |
| 2016-12-29 | $52.85 | $97.58 | 71,000 | — | — |
| 2016-12-28 | $52.70 | $97.30 | 17,000 | — | — |
| 2016-12-27 | $52.35 | $96.65 | 15,200 | — | — |
| 2016-12-23 | $52.40 | $96.75 | 18,800 | — | — |
| 2016-12-22 | $52.60 | $97.11 | 22,400 | — | — |
| 2016-12-21 | $52.15 | $96.28 | 26,900 | — | — |
| 2016-12-20 | $52.90 | $97.67 | 29,200 | — | — |
| 2016-12-19 | $51.40 | $94.90 | 25,500 | — | — |
| 2016-12-16 | $51.60 | $95.27 | 79,600 | — | — |
| 2016-12-15 | $51.20 | $94.53 | 45,600 | — | — |
| 2016-12-14 | $49.75 | $91.85 | 33,900 | — | — |
| 2016-12-13 | $50.35 | $92.96 | 32,500 | — | — |
| 2016-12-12 | $50.25 | $92.78 | 49,200 | — | — |
| 2016-12-09 | $49.90 | $92.13 | 33,500 | — | — |
| 2016-12-08 | $49.15 | $90.74 | 39,600 | — | — |
| 2016-12-07 | $47.30 | $87.33 | 33,500 | — | — |
| 2016-12-06 | $47.40 | $87.51 | 38,000 | — | — |
| 2016-12-05 | $47.65 | $87.98 | 21,600 | — | — |
| 2016-12-02 | $45.85 | $84.65 | 19,000 | — | — |
| 2016-12-01 | $46.10 | $85.11 | 35,000 | — | — |
| 2016-11-30 | $45.80 | $84.56 | 38,800 | — | — |
| 2016-11-29 | $46.80 | $86.41 | 19,100 | — | — |
| 2016-11-28 | $46.35 | $85.58 | 28,400 | — | — |
| 2016-11-25 | $46.50 | $85.85 | 5,700 | — | — |
| 2016-11-23 | $47.10 | $86.96 | 21,700 | — | — |
| 2016-11-22 | $45.25 | $83.54 | 44,000 | — | — |
| 2016-11-21 | $45.60 | $84.19 | 32,500 | — | — |
| 2016-11-18 | $45.65 | $84.28 | 64,400 | — | — |
| 2016-11-17 | $44.90 | $82.90 | 56,500 | — | — |
| 2016-11-16 | $44.20 | $81.61 | 42,900 | — | — |
| 2016-11-15 | $43.75 | $80.77 | 35,400 | — | — |
| 2016-11-14 | $44.40 | $81.97 | 48,500 | — | — |
| 2016-11-11 | $42.80 | $79.02 | 81,100 | — | — |
| 2016-11-10 | $42.50 | $78.47 | 59,300 | — | — |
| 2016-11-09 | $42.00 | $77.54 | 21,000 | — | — |
| 2016-11-08 | $39.90 | $73.67 | 12,700 | — | — |
| 2016-11-07 | $40.20 | $74.22 | 30,900 | — | — |
| 2016-11-04 | $39.40 | $72.74 | 13,100 | — | — |
| 2016-11-03 | $39.80 | $73.48 | 15,300 | — | — |
| 2016-11-02 | $39.40 | $72.74 | 15,600 | — | — |
| 2016-11-01 | $39.95 | $73.76 | 22,700 | — | — |
| 2016-10-31 | $40.10 | $74.04 | 28,800 | — | — |
| 2016-10-28 | $39.80 | $73.48 | 15,600 | — | — |
| 2016-10-27 | $40.45 | $74.68 | 16,800 | — | — |
| 2016-10-26 | $41.35 | $76.34 | 29,000 | — | — |
| 2016-10-25 | $40.15 | $74.13 | 23,100 | — | — |
| 2016-10-24 | $40.00 | $73.85 | 14,300 | — | — |
| 2016-10-21 | $39.85 | $73.57 | 15,800 | — | — |
| 2016-10-20 | $39.90 | $73.67 | 15,400 | — | — |
| 2016-10-19 | $39.95 | $73.76 | 30,100 | — | — |
| 2016-10-18 | $39.90 | $73.67 | 23,900 | — | — |
| 2016-10-17 | $39.95 | $73.76 | 12,300 | — | — |
| 2016-10-14 | $39.80 | $73.48 | 16,600 | — | — |
| 2016-10-13 | $39.84 | $73.56 | 16,400 | — | — |
| 2016-10-12 | $40.99 | $75.68 | 23,000 | — | — |
| 2016-10-11 | $40.44 | $74.66 | 24,500 | — | — |
| 2016-10-10 | $40.57 | $74.90 | 23,800 | — | — |
| 2016-10-07 | $40.29 | $74.39 | 22,700 | — | — |
| 2016-10-06 | $40.65 | $75.05 | 32,100 | — | — |
| 2016-10-05 | $40.36 | $74.52 | 8,400 | — | — |
| 2016-10-04 | $39.95 | $73.76 | 23,300 | — | — |
| 2016-10-03 | $39.93 | $73.72 | 25,500 | — | — |
| 2016-09-30 | $40.68 | $75.11 | 19,200 | — | — |
| 2016-09-29 | $40.12 | $74.07 | 23,100 | — | — |
| 2016-09-28 | $40.53 | $74.83 | 26,000 | — | — |
| 2016-09-27 | $40.33 | $74.46 | 16,000 | — | — |
| 2016-09-26 | $39.99 | $73.83 | 15,700 | — | — |
| 2016-09-23 | $40.90 | $75.51 | 22,800 | — | — |
| 2016-09-22 | $41.28 | $76.21 | 34,600 | — | — |
| 2016-09-21 | $40.78 | $75.29 | 17,400 | — | — |
| 2016-09-20 | $40.69 | $75.13 | 16,900 | — | — |
| 2016-09-19 | $40.57 | $74.90 | 20,100 | — | — |
| 2016-09-16 | $40.27 | $74.35 | 70,800 | — | — |
| 2016-09-15 | $40.31 | $74.42 | 21,000 | — | — |
| 2016-09-14 | $39.96 | $73.78 | 27,400 | — | — |
| 2016-09-13 | $40.14 | $74.11 | 36,100 | — | — |
| 2016-09-12 | $41.16 | $75.99 | 20,700 | — | — |
| 2016-09-09 | $41.02 | $75.73 | 20,200 | — | — |
| 2016-09-08 | $41.23 | $76.12 | 18,600 | — | — |
| 2016-09-07 | $41.32 | $76.29 | 31,700 | — | — |
| 2016-09-06 | $40.62 | $75.00 | 15,900 | — | — |
| 2016-09-02 | $40.96 | $75.62 | 6,100 | — | — |
| 2016-09-01 | $40.74 | $75.22 | 18,800 | — | — |
| 2016-08-31 | $40.88 | $75.48 | 40,100 | — | — |
| 2016-08-30 | $40.59 | $74.94 | 60,800 | — | — |
| 2016-08-29 | $40.02 | $73.89 | 47,500 | — | — |
| 2016-08-26 | $40.80 | $75.33 | 19,500 | — | — |
| 2016-08-25 | $40.99 | $75.68 | 24,900 | — | — |
| 2016-08-24 | $40.72 | $75.18 | 16,500 | — | — |
| 2016-08-23 | $40.57 | $74.90 | 13,800 | — | — |
| 2016-08-22 | $40.49 | $74.76 | 12,600 | — | — |
| 2016-08-19 | $40.46 | $74.70 | 15,000 | — | — |
| 2016-08-18 | $40.76 | $75.25 | 26,200 | — | — |
| 2016-08-17 | $40.20 | $74.22 | 36,500 | — | — |
| 2016-08-16 | $40.24 | $74.29 | 37,300 | — | — |
| 2016-08-15 | $40.53 | $74.83 | 16,500 | — | — |
| 2016-08-12 | $40.61 | $74.98 | 26,800 | — | — |
| 2016-08-11 | $40.49 | $74.76 | 31,100 | — | — |
| 2016-08-10 | $40.09 | $74.02 | 26,800 | — | — |
| 2016-08-09 | $40.17 | $74.17 | 28,100 | — | — |
| 2016-08-08 | $39.33 | $72.61 | 21,100 | — | — |
| 2016-08-05 | $39.41 | $72.76 | 39,800 | — | — |
| 2016-08-04 | $38.74 | $71.53 | 15,200 | — | — |
| 2016-08-03 | $39.00 | $72.01 | 22,500 | — | — |
| 2016-08-02 | $38.98 | $71.97 | 31,000 | — | — |
| 2016-08-01 | $38.31 | $70.73 | 25,600 | — | — |
| 2016-07-29 | $38.30 | $70.71 | 88,700 | — | — |
| 2016-07-28 | $38.31 | $70.73 | 18,200 | — | — |
| 2016-07-27 | $38.74 | $71.53 | 29,700 | — | — |
| 2016-07-26 | $38.83 | $71.69 | 23,100 | — | — |
| 2016-07-25 | $38.09 | $70.32 | 20,900 | — | — |
| 2016-07-22 | $37.99 | $70.14 | 18,100 | — | — |
| 2016-07-21 | $37.82 | $69.83 | 16,200 | — | — |
| 2016-07-20 | $38.07 | $70.29 | 13,500 | — | — |
| 2016-07-19 | $38.13 | $70.40 | 24,700 | — | — |
| 2016-07-18 | $38.12 | $70.38 | 31,600 | — | — |
| 2016-07-15 | $37.76 | $69.72 | 25,400 | — | — |
| 2016-07-14 | $37.74 | $69.68 | 28,000 | — | — |
| 2016-07-13 | $37.05 | $68.40 | 32,100 | — | — |
| 2016-07-12 | $37.04 | $68.39 | 39,700 | — | — |
| 2016-07-11 | $36.77 | $67.89 | 32,600 | — | — |
| 2016-07-08 | $36.69 | $67.74 | 40,600 | — | — |
| 2016-07-07 | $36.12 | $66.69 | 34,000 | — | — |
| 2016-07-06 | $36.21 | $66.85 | 12,300 | — | — |
| 2016-07-05 | $36.07 | $66.60 | 15,400 | — | — |
| 2016-07-01 | $36.71 | $67.78 | 21,100 | — | — |
| 2016-06-30 | $36.62 | $67.61 | 20,300 | — | — |
| 2016-06-29 | $36.41 | $67.22 | 32,400 | — | — |
| 2016-06-28 | $35.64 | $65.80 | 29,400 | — | — |
| 2016-06-27 | $34.77 | $64.20 | 48,900 | — | — |
| 2016-06-24 | $35.62 | $65.76 | 85,500 | — | — |
| 2016-06-23 | $37.00 | $68.31 | 31,900 | — | — |
| 2016-06-22 | $36.57 | $67.52 | 19,500 | — | — |
| 2016-06-21 | $36.49 | $67.37 | 26,000 | — | — |
| 2016-06-20 | $36.48 | $67.35 | 30,300 | — | — |
| 2016-06-17 | $36.15 | $66.74 | 83,100 | — | — |
| 2016-06-16 | $36.44 | $67.28 | 62,400 | — | — |
| 2016-06-15 | $36.15 | $66.74 | 16,800 | — | — |
| 2016-06-14 | $36.82 | $67.06 | 26,300 | — | — |
| 2016-06-13 | $37.09 | $67.55 | 46,300 | — | — |
| 2016-06-10 | $37.21 | $67.77 | 22,500 | — | — |
| 2016-06-09 | $37.08 | $67.53 | 28,800 | — | — |
| 2016-06-08 | $37.30 | $67.93 | 28,100 | — | — |
| 2016-06-07 | $37.02 | $67.42 | 15,600 | — | — |
| 2016-06-06 | $37.53 | $68.35 | 36,400 | — | — |
| 2016-06-03 | $37.53 | $68.35 | 39,600 | — | — |
| 2016-06-02 | $37.62 | $68.51 | 63,200 | — | — |
| 2016-06-01 | $37.34 | $68.00 | 38,200 | — | — |
| 2016-05-31 | $36.94 | $67.28 | 87,600 | — | — |
| 2016-05-27 | $36.49 | $66.46 | 19,400 | — | — |
| 2016-05-26 | $36.23 | $65.98 | 10,500 | — | — |
| 2016-05-25 | $36.56 | $66.58 | 30,700 | — | — |
| 2016-05-24 | $36.33 | $66.16 | 77,400 | — | — |
| 2016-05-23 | $35.91 | $65.40 | 33,300 | — | — |
| 2016-05-20 | $35.96 | $65.49 | 15,300 | — | — |
| 2016-05-19 | $35.62 | $64.87 | 21,900 | — | — |
| 2016-05-18 | $35.82 | $65.24 | 20,400 | — | — |
| 2016-05-17 | $35.01 | $63.76 | 33,700 | — | — |
| 2016-05-16 | $35.90 | $65.38 | 21,600 | — | — |
| 2016-05-13 | $35.39 | $64.45 | 28,200 | — | — |
| 2016-05-12 | $35.24 | $64.18 | 25,500 | — | — |
| 2016-05-11 | $35.31 | $64.31 | 15,700 | — | — |
| 2016-05-10 | $35.41 | $64.49 | 14,500 | — | — |
| 2016-05-09 | $35.20 | $64.11 | 20,500 | — | — |
| 2016-05-06 | $35.13 | $63.98 | 38,000 | — | — |
| 2016-05-05 | $35.08 | $63.89 | 24,000 | — | — |
| 2016-05-04 | $35.24 | $64.18 | 31,100 | — | — |
| 2016-05-03 | $35.61 | $64.85 | 35,500 | — | — |
| 2016-05-02 | $35.44 | $64.54 | 26,300 | — | — |
| 2016-04-29 | $35.43 | $64.53 | 32,400 | — | — |
| 2016-04-28 | $35.27 | $64.23 | 40,300 | — | — |
| 2016-04-27 | $34.54 | $62.90 | 23,300 | — | — |
| 2016-04-26 | $34.78 | $63.34 | 18,200 | — | — |
| 2016-04-25 | $34.16 | $62.21 | 19,100 | — | — |
| 2016-04-22 | $34.34 | $62.54 | 27,000 | — | — |
| 2016-04-21 | $34.11 | $62.12 | 30,900 | — | — |
| 2016-04-20 | $34.30 | $62.47 | 11,800 | — | — |
| 2016-04-19 | $34.33 | $62.52 | 10,800 | — | — |
| 2016-04-18 | $34.02 | $61.96 | 16,200 | — | — |
| 2016-04-15 | $34.01 | $61.94 | 15,700 | — | — |
| 2016-04-14 | $33.91 | $61.76 | 16,600 | — | — |
| 2016-04-13 | $33.66 | $61.30 | 27,500 | — | — |
| 2016-04-12 | $32.79 | $59.72 | 15,200 | — | — |
| 2016-04-11 | $32.54 | $59.26 | 18,100 | — | — |
| 2016-04-08 | $32.08 | $58.42 | 38,000 | — | — |
| 2016-04-07 | $31.98 | $58.24 | 23,000 | — | — |
| 2016-04-06 | $32.58 | $59.34 | 18,500 | — | — |
| 2016-04-05 | $32.65 | $59.46 | 24,300 | — | — |
| 2016-04-04 | $33.35 | $60.74 | 38,300 | — | — |
| 2016-04-01 | $33.83 | $61.61 | 13,400 | — | — |
| 2016-03-31 | $34.21 | $62.30 | 35,400 | — | — |
| 2016-03-30 | $34.37 | $62.60 | 26,800 | — | — |
| 2016-03-29 | $34.24 | $62.36 | 30,700 | — | — |
| 2016-03-28 | $33.95 | $61.83 | 27,200 | — | — |
| 2016-03-24 | $33.74 | $61.45 | 338,700 | — | — |
| 2016-03-23 | $33.61 | $61.21 | 31,400 | — | — |
| 2016-03-22 | $34.00 | $61.92 | 29,000 | — | — |
| 2016-03-21 | $34.01 | $61.94 | 34,000 | — | — |
| 2016-03-18 | $33.95 | $61.83 | 180,000 | — | — |
| 2016-03-17 | $33.70 | $61.37 | 45,700 | — | — |
| 2016-03-16 | $33.14 | $60.35 | 37,800 | — | — |
| 2016-03-15 | $33.56 | $61.12 | 48,200 | — | — |
| 2016-03-14 | $33.64 | $61.27 | 56,800 | — | — |
| 2016-03-11 | $34.12 | $62.14 | 28,900 | — | — |
| 2016-03-10 | $33.74 | $61.45 | 31,000 | — | — |
| 2016-03-09 | $33.70 | $61.37 | 26,800 | — | — |
| 2016-03-08 | $34.03 | $61.98 | 31,300 | — | — |
| 2016-03-07 | $34.37 | $62.60 | 35,500 | — | — |
| 2016-03-04 | $34.07 | $62.05 | 34,000 | — | — |
| 2016-03-03 | $34.40 | $62.65 | 37,400 | — | — |
| 2016-03-02 | $34.54 | $62.90 | 346,600 | — | — |
| 2016-03-01 | $33.55 | $61.10 | 42,000 | — | — |
| 2016-02-29 | $32.95 | $60.01 | 50,200 | — | — |
| 2016-02-26 | $33.40 | $60.83 | 19,400 | — | — |
| 2016-02-25 | $33.51 | $61.03 | 20,200 | — | — |
| 2016-02-24 | $32.99 | $60.08 | 31,000 | — | — |
| 2016-02-23 | $32.86 | $59.85 | 30,400 | — | — |
| 2016-02-22 | $33.20 | $60.46 | 41,800 | — | — |
| 2016-02-19 | $33.05 | $60.19 | 33,100 | — | — |
| 2016-02-18 | $32.49 | $59.17 | 31,600 | — | — |
| 2016-02-17 | $32.75 | $59.64 | 32,400 | — | — |
| 2016-02-16 | $32.81 | $59.75 | 34,000 | — | — |
| 2016-02-12 | $32.78 | $59.70 | 57,800 | — | — |
| 2016-02-11 | $31.66 | $57.66 | 32,500 | — | — |
| 2016-02-10 | $31.60 | $57.55 | 20,500 | — | — |
| 2016-02-09 | $32.00 | $58.28 | 18,500 | — | — |
| 2016-02-08 | $32.68 | $59.52 | 29,500 | — | — |
| 2016-02-05 | $32.06 | $58.39 | 38,300 | — | — |
| 2016-02-04 | $33.20 | $60.46 | 22,800 | — | — |
| 2016-02-03 | $33.22 | $60.50 | 89,900 | — | — |
| 2016-02-02 | $32.36 | $58.93 | 31,600 | — | — |
| 2016-02-01 | $32.64 | $59.44 | 22,300 | — | — |
| 2016-01-29 | $33.05 | $60.19 | 44,600 | — | — |
| 2016-01-28 | $32.04 | $58.35 | 127,200 | — | — |
| 2016-01-27 | $31.45 | $57.28 | 39,600 | — | — |
| 2016-01-26 | $31.73 | $57.79 | 25,000 | — | — |
| 2016-01-25 | $31.30 | $57.00 | 27,400 | — | — |
| 2016-01-22 | $32.12 | $58.50 | 35,400 | — | — |
| 2016-01-21 | $31.55 | $57.46 | 47,800 | — | — |
| 2016-01-20 | $32.09 | $58.44 | 26,300 | — | — |
| 2016-01-19 | $31.56 | $57.48 | 26,400 | — | — |
| 2016-01-15 | $31.68 | $57.70 | 29,600 | — | — |
| 2016-01-14 | $32.20 | $58.64 | 29,200 | — | — |
| 2016-01-13 | $32.10 | $58.46 | 36,100 | — | — |
| 2016-01-12 | $32.90 | $59.92 | 44,700 | — | — |
| 2016-01-11 | $32.52 | $59.23 | 18,500 | — | — |
| 2016-01-08 | $32.26 | $58.75 | 29,100 | — | — |
| 2016-01-07 | $32.66 | $59.48 | 26,800 | — | — |
| 2016-01-06 | $33.63 | $61.25 | 26,000 | — | — |
| 2016-01-05 | $33.57 | $60.25 | 18,300 | — | — |
| 2016-01-04 | $33.43 | $59.99 | 44,100 | — | — |