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
- 1992-10-21 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 | $34.60 | $196.22 | 32,400 | — | — |
| 2016-12-29 | $34.70 | $196.79 | 24,580 | — | — |
| 2016-12-28 | $34.35 | $194.80 | 22,560 | — | — |
| 2016-12-27 | $34.15 | $193.67 | 41,500 | — | — |
| 2016-12-23 | $34.50 | $195.65 | 31,640 | — | — |
| 2016-12-22 | $34.25 | $194.23 | 20,580 | — | — |
| 2016-12-21 | $34.25 | $194.23 | 36,780 | — | — |
| 2016-12-20 | $34.85 | $197.64 | 35,900 | — | — |
| 2016-12-19 | $34.55 | $195.93 | 32,500 | — | — |
| 2016-12-16 | $34.45 | $195.37 | 31,280 | — | — |
| 2016-12-15 | $34.00 | $192.82 | 27,840 | — | — |
| 2016-12-14 | $34.15 | $193.67 | 37,160 | — | — |
| 2016-12-13 | $34.25 | $194.23 | 29,500 | — | — |
| 2016-12-12 | $34.35 | $194.80 | 36,720 | — | — |
| 2016-12-09 | $34.70 | $196.79 | 27,380 | — | — |
| 2016-12-08 | $34.50 | $195.65 | 40,860 | — | — |
| 2016-12-07 | $34.20 | $193.95 | 23,500 | — | — |
| 2016-12-06 | $34.95 | $198.20 | 53,460 | — | — |
| 2016-12-05 | $34.50 | $195.65 | 46,960 | — | — |
| 2016-12-02 | $34.05 | $193.10 | 69,000 | — | — |
| 2016-12-01 | $34.20 | $193.95 | 46,180 | — | — |
| 2016-11-30 | $33.45 | $189.70 | 29,920 | — | — |
| 2016-11-29 | $33.45 | $189.70 | 24,180 | — | — |
| 2016-11-28 | $33.25 | $188.56 | 25,220 | — | — |
| 2016-11-25 | $33.95 | $192.53 | 17,240 | — | — |
| 2016-11-23 | $33.85 | $191.97 | 28,300 | — | — |
| 2016-11-22 | $33.75 | $191.40 | 52,980 | — | — |
| 2016-11-21 | $33.80 | $191.68 | 32,280 | — | — |
| 2016-11-18 | $33.75 | $191.40 | 35,100 | — | — |
| 2016-11-17 | $33.70 | $191.11 | 47,800 | — | — |
| 2016-11-16 | $33.90 | $192.25 | 34,880 | — | — |
| 2016-11-15 | $33.95 | $192.53 | 43,920 | — | — |
| 2016-11-14 | $34.00 | $192.82 | 30,840 | — | — |
| 2016-11-11 | $33.85 | $191.97 | 20,140 | — | — |
| 2016-11-10 | $33.80 | $191.68 | 41,980 | — | — |
| 2016-11-09 | $33.70 | $191.11 | 28,320 | — | — |
| 2016-11-08 | $33.90 | $192.25 | 30,060 | — | — |
| 2016-11-07 | $33.75 | $191.40 | 46,100 | — | — |
| 2016-11-04 | $33.00 | $187.14 | 34,800 | — | — |
| 2016-11-03 | $32.90 | $186.58 | 50,260 | — | — |
| 2016-11-02 | $33.75 | $191.40 | 39,120 | — | — |
| 2016-11-01 | $33.90 | $192.25 | 44,340 | — | — |
| 2016-10-31 | $34.10 | $193.38 | 58,460 | — | — |
| 2016-10-28 | $34.75 | $197.07 | 33,340 | — | — |
| 2016-10-27 | $34.70 | $196.79 | 52,220 | — | — |
| 2016-10-26 | $34.65 | $196.50 | 58,500 | — | — |
| 2016-10-25 | $34.80 | $197.35 | 64,900 | — | — |
| 2016-10-24 | $35.10 | $199.05 | 27,720 | — | — |
| 2016-10-21 | $35.30 | $200.19 | 33,200 | — | — |
| 2016-10-20 | $35.35 | $200.47 | 64,620 | — | — |
| 2016-10-19 | $34.90 | $197.92 | 49,700 | — | — |
| 2016-10-18 | $34.55 | $195.93 | 61,700 | — | — |
| 2016-10-17 | $33.80 | $191.68 | 128,380 | — | — |
| 2016-10-14 | $32.15 | $182.32 | 32,640 | — | — |
| 2016-10-13 | $32.40 | $183.74 | 47,480 | — | — |
| 2016-10-12 | $32.85 | $186.29 | 39,700 | — | — |
| 2016-10-11 | $33.00 | $187.14 | 40,520 | — | — |
| 2016-10-10 | $33.05 | $187.43 | 36,640 | — | — |
| 2016-10-07 | $32.85 | $186.29 | 79,680 | — | — |
| 2016-10-06 | $32.75 | $185.73 | 158,840 | — | — |
| 2016-10-05 | $31.55 | $178.92 | 379,960 | — | — |
| 2016-10-04 | $32.30 | $183.18 | 1,509,260 | — | — |
| 2016-10-03 | $64.95 | $368.33 | 11,960 | — | — |
| 2016-09-30 | $66.10 | $374.86 | 9,980 | — | — |
| 2016-09-29 | $65.45 | $371.17 | 8,080 | — | — |
| 2016-09-28 | $65.15 | $369.47 | 6,380 | — | — |
| 2016-09-27 | $65.10 | $369.19 | 16,120 | — | — |
| 2016-09-26 | $65.25 | $370.04 | 22,000 | — | — |
| 2016-09-23 | $63.40 | $359.54 | 9,200 | — | — |
| 2016-09-22 | $63.20 | $358.41 | 10,940 | — | — |
| 2016-09-21 | $63.75 | $361.53 | 8,040 | — | — |
| 2016-09-20 | $63.90 | $362.38 | 10,580 | — | — |
| 2016-09-19 | $64.95 | $368.33 | 13,180 | — | — |
| 2016-09-16 | $66.10 | $374.86 | 13,500 | — | — |
| 2016-09-15 | $66.70 | $378.26 | 10,400 | — | — |
| 2016-09-14 | $65.75 | $372.87 | 6,460 | — | — |
| 2016-09-13 | $64.90 | $368.05 | 9,620 | — | — |
| 2016-09-12 | $64.50 | $365.78 | 7,560 | — | — |
| 2016-09-09 | $63.05 | $357.56 | 8,820 | — | — |
| 2016-09-08 | $64.80 | $367.48 | 9,220 | — | — |
| 2016-09-07 | $64.85 | $367.77 | 7,840 | — | — |
| 2016-09-06 | $64.55 | $366.07 | 15,960 | — | — |
| 2016-09-02 | $66.80 | $378.83 | 10,020 | — | — |
| 2016-09-01 | $67.05 | $380.24 | 6,840 | — | — |
| 2016-08-31 | $67.10 | $380.53 | 6,700 | — | — |
| 2016-08-30 | $67.40 | $382.23 | 15,980 | — | — |
| 2016-08-29 | $67.65 | $383.65 | 21,640 | — | — |
| 2016-08-26 | $65.25 | $370.04 | 13,080 | — | — |
| 2016-08-25 | $65.15 | $369.47 | 17,340 | — | — |
| 2016-08-24 | $64.35 | $364.93 | 32,660 | — | — |
| 2016-08-23 | $60.10 | $340.83 | 8,340 | — | — |
| 2016-08-22 | $60.10 | $340.83 | 14,580 | — | — |
| 2016-08-19 | $60.00 | $340.26 | 3,300 | — | — |
| 2016-08-18 | $60.90 | $345.37 | 7,420 | — | — |
| 2016-08-17 | $60.45 | $342.82 | 8,040 | — | — |
| 2016-08-16 | $62.55 | $354.72 | 6,120 | — | — |
| 2016-08-15 | $62.80 | $356.14 | 4,440 | — | — |
| 2016-08-12 | $62.70 | $355.58 | 6,580 | — | — |
| 2016-08-11 | $62.35 | $353.59 | 8,660 | — | — |
| 2016-08-10 | $62.15 | $352.46 | 6,760 | — | — |
| 2016-08-09 | $63.10 | $357.84 | 5,140 | — | — |
| 2016-08-08 | $64.75 | $367.20 | 2,740 | — | — |
| 2016-08-05 | $65.20 | $369.75 | 13,940 | — | — |
| 2016-08-04 | $65.00 | $368.62 | 8,140 | — | — |
| 2016-08-03 | $64.90 | $368.05 | 7,280 | — | — |
| 2016-08-02 | $64.30 | $364.65 | 12,600 | — | — |
| 2016-08-01 | $64.40 | $365.22 | 3,200 | — | — |
| 2016-07-29 | $64.15 | $363.80 | 10,500 | — | — |
| 2016-07-28 | $65.25 | $370.04 | 8,000 | — | — |
| 2016-07-27 | $64.70 | $366.92 | 5,820 | — | — |
| 2016-07-26 | $63.30 | $358.98 | 17,220 | — | — |
| 2016-07-25 | $62.15 | $352.46 | 6,980 | — | — |
| 2016-07-22 | $62.00 | $351.61 | 21,900 | — | — |
| 2016-07-21 | $61.15 | $346.78 | 45,520 | — | — |
| 2016-07-20 | $54.95 | $311.62 | 16,040 | — | — |
| 2016-07-19 | $53.70 | $304.54 | 8,380 | — | — |
| 2016-07-18 | $53.85 | $305.39 | 8,940 | — | — |
| 2016-07-15 | $53.85 | $305.39 | 3,020 | — | — |
| 2016-07-14 | $54.25 | $307.65 | 32,180 | — | — |
| 2016-07-13 | $53.00 | $300.57 | 11,780 | — | — |
| 2016-07-12 | $55.45 | $314.46 | 2,820 | — | — |
| 2016-07-11 | $55.20 | $313.04 | 4,240 | — | — |
| 2016-07-08 | $56.45 | $320.13 | 10,340 | — | — |
| 2016-07-07 | $55.45 | $314.46 | 8,920 | — | — |
| 2016-07-06 | $55.10 | $312.48 | 7,680 | — | — |
| 2016-07-05 | $55.80 | $316.44 | 4,080 | — | — |
| 2016-07-01 | $56.45 | $320.13 | 5,480 | — | — |
| 2016-06-30 | $56.70 | $321.55 | 7,700 | — | — |
| 2016-06-29 | $56.20 | $318.71 | 11,280 | — | — |
| 2016-06-28 | $56.35 | $319.56 | 7,720 | — | — |
| 2016-06-27 | $54.95 | $311.62 | 7,980 | — | — |
| 2016-06-24 | $56.40 | $319.85 | 9,720 | — | — |
| 2016-06-23 | $56.90 | $322.68 | 13,400 | — | — |
| 2016-06-22 | $54.60 | $309.64 | 7,240 | — | — |
| 2016-06-21 | $54.40 | $308.51 | 8,620 | — | — |
| 2016-06-20 | $54.15 | $307.09 | 6,940 | — | — |
| 2016-06-17 | $53.35 | $302.55 | 6,760 | — | — |
| 2016-06-16 | $52.95 | $300.28 | 10,080 | — | — |
| 2016-06-15 | $52.95 | $300.28 | 8,820 | — | — |
| 2016-06-14 | $53.30 | $302.27 | 11,820 | — | — |
| 2016-06-13 | $53.65 | $304.25 | 8,500 | — | — |
| 2016-06-10 | $54.65 | $309.92 | 9,520 | — | — |
| 2016-06-09 | $56.00 | $317.58 | 7,100 | — | — |
| 2016-06-08 | $56.70 | $321.55 | 6,380 | — | — |
| 2016-06-07 | $57.05 | $323.53 | 9,020 | — | — |
| 2016-06-06 | $56.55 | $320.70 | 21,580 | — | — |
| 2016-06-03 | $56.05 | $317.86 | 26,100 | — | — |
| 2016-06-02 | $58.00 | $328.92 | 12,320 | — | — |
| 2016-06-01 | $58.95 | $334.31 | 8,340 | — | — |
| 2016-05-31 | $57.80 | $327.79 | 9,340 | — | — |
| 2016-05-27 | $56.75 | $321.83 | 14,180 | — | — |
| 2016-05-26 | $55.70 | $315.88 | 10,580 | — | — |
| 2016-05-25 | $56.25 | $319.00 | 12,820 | — | — |
| 2016-05-24 | $56.15 | $318.43 | 13,160 | — | — |
| 2016-05-23 | $53.95 | $305.95 | 25,580 | — | — |
| 2016-05-20 | $56.25 | $319.00 | 10,540 | — | — |
| 2016-05-19 | $55.80 | $316.44 | 7,460 | — | — |
| 2016-05-18 | $56.25 | $319.00 | 11,420 | — | — |
| 2016-05-17 | $55.25 | $313.33 | 9,340 | — | — |
| 2016-05-16 | $55.80 | $316.44 | 7,740 | — | — |
| 2016-05-13 | $55.95 | $317.30 | 11,840 | — | — |
| 2016-05-12 | $55.80 | $316.44 | 6,980 | — | — |
| 2016-05-11 | $55.85 | $316.73 | 7,720 | — | — |
| 2016-05-10 | $56.25 | $319.00 | 11,160 | — | — |
| 2016-05-09 | $55.95 | $317.30 | 9,780 | — | — |
| 2016-05-06 | $55.35 | $313.89 | 10,760 | — | — |
| 2016-05-05 | $56.00 | $317.58 | 13,980 | — | — |
| 2016-05-04 | $55.55 | $315.03 | 15,480 | — | — |
| 2016-05-03 | $55.05 | $312.19 | 17,420 | — | — |
| 2016-05-02 | $56.10 | $318.15 | 13,160 | — | — |
| 2016-04-29 | $57.50 | $326.09 | 9,880 | — | — |
| 2016-04-28 | $59.50 | $337.43 | 7,280 | — | — |
| 2016-04-27 | $59.85 | $339.41 | 22,720 | — | — |
| 2016-04-26 | $58.60 | $332.32 | 15,820 | — | — |
| 2016-04-25 | $56.70 | $321.55 | 6,560 | — | — |
| 2016-04-22 | $57.50 | $326.09 | 15,080 | — | — |
| 2016-04-21 | $56.95 | $322.97 | 22,360 | — | — |
| 2016-04-20 | $57.40 | $325.52 | 23,120 | — | — |
| 2016-04-19 | $59.50 | $337.43 | 43,940 | — | — |
| 2016-04-18 | $59.20 | $335.73 | 7,640 | — | — |
| 2016-04-15 | $59.20 | $335.73 | 9,920 | — | — |
| 2016-04-14 | $58.55 | $332.04 | 12,060 | — | — |
| 2016-04-13 | $58.95 | $334.31 | 17,340 | — | — |
| 2016-04-12 | $58.35 | $330.91 | 25,040 | — | — |
| 2016-04-11 | $57.45 | $325.80 | 30,580 | — | — |
| 2016-04-08 | $56.60 | $320.98 | 20,400 | — | — |
| 2016-04-07 | $55.45 | $314.46 | 5,800 | — | — |
| 2016-04-06 | $55.80 | $316.44 | 4,000 | — | — |
| 2016-04-05 | $55.10 | $312.48 | 7,140 | — | — |
| 2016-04-04 | $56.35 | $319.56 | 10,660 | — | — |
| 2016-04-01 | $58.00 | $328.92 | 9,980 | — | — |
| 2016-03-31 | $58.30 | $330.62 | 13,460 | — | — |
| 2016-03-30 | $57.50 | $326.09 | 15,340 | — | — |
| 2016-03-29 | $56.20 | $318.71 | 24,580 | — | — |
| 2016-03-28 | $54.10 | $306.80 | 11,040 | — | — |
| 2016-03-24 | $54.35 | $308.22 | 8,120 | — | — |
| 2016-03-23 | $54.90 | $311.34 | 11,420 | — | — |
| 2016-03-22 | $56.95 | $322.97 | 12,440 | — | — |
| 2016-03-21 | $58.05 | $329.20 | 35,480 | — | — |
| 2016-03-18 | $58.00 | $328.92 | 21,160 | — | — |
| 2016-03-17 | $57.85 | $328.07 | 18,600 | — | — |
| 2016-03-16 | $57.00 | $323.25 | 15,460 | — | — |
| 2016-03-15 | $56.95 | $322.97 | 21,020 | — | — |
| 2016-03-14 | $57.20 | $324.38 | 11,500 | — | — |
| 2016-03-11 | $56.60 | $320.98 | 21,800 | — | — |
| 2016-03-10 | $58.30 | $330.62 | 24,380 | — | — |
| 2016-03-09 | $56.90 | $322.68 | 19,600 | — | — |
| 2016-03-08 | $55.90 | $317.01 | 19,840 | — | — |
| 2016-03-07 | $55.10 | $312.48 | 28,640 | — | — |
| 2016-03-04 | $52.45 | $297.45 | 29,280 | — | — |
| 2016-03-03 | $52.60 | $298.30 | 41,000 | — | — |
| 2016-03-02 | $49.45 | $280.43 | 14,700 | — | — |
| 2016-03-01 | $49.75 | $282.13 | 23,020 | — | — |
| 2016-02-29 | $49.05 | $278.17 | 11,820 | — | — |
| 2016-02-26 | $49.10 | $278.45 | 14,600 | — | — |
| 2016-02-25 | $49.15 | $278.73 | 19,000 | — | — |
| 2016-02-24 | $48.90 | $277.31 | 21,080 | — | — |
| 2016-02-23 | $48.65 | $275.90 | 9,600 | — | — |
| 2016-02-22 | $48.55 | $275.33 | 14,220 | — | — |
| 2016-02-19 | $48.50 | $275.05 | 12,060 | — | — |
| 2016-02-18 | $48.15 | $273.06 | 25,320 | — | — |
| 2016-02-17 | $47.65 | $270.23 | 42,320 | — | — |
| 2016-02-16 | $46.60 | $264.27 | 26,340 | — | — |
| 2016-02-12 | $47.25 | $267.96 | 23,260 | — | — |
| 2016-02-11 | $46.65 | $264.55 | 29,980 | — | — |
| 2016-02-10 | $47.90 | $271.64 | 16,720 | — | — |
| 2016-02-09 | $47.50 | $269.38 | 62,300 | — | — |
| 2016-02-08 | $48.95 | $277.60 | 34,120 | — | — |
| 2016-02-05 | $51.60 | $292.63 | 16,740 | — | — |
| 2016-02-04 | $53.25 | $301.98 | 30,840 | — | — |
| 2016-02-03 | $52.15 | $295.75 | 8,480 | — | — |
| 2016-02-02 | $52.40 | $297.16 | 20,180 | — | — |
| 2016-02-01 | $52.75 | $299.15 | 34,360 | — | — |
| 2016-01-29 | $52.95 | $300.28 | 43,120 | — | — |
| 2016-01-28 | $52.15 | $295.75 | 16,660 | — | — |
| 2016-01-27 | $53.95 | $305.95 | 9,600 | — | — |
| 2016-01-26 | $54.60 | $309.64 | 7,720 | — | — |
| 2016-01-25 | $53.05 | $300.85 | 11,640 | — | — |
| 2016-01-22 | $53.60 | $303.97 | 19,560 | — | — |
| 2016-01-21 | $53.00 | $300.57 | 19,560 | — | — |
| 2016-01-20 | $55.05 | $312.19 | 21,860 | — | — |
| 2016-01-19 | $53.75 | $304.82 | 17,760 | — | — |
| 2016-01-15 | $54.05 | $306.52 | 19,260 | — | — |
| 2016-01-14 | $53.50 | $303.40 | 22,080 | — | — |
| 2016-01-13 | $52.15 | $295.75 | 10,400 | — | — |
| 2016-01-12 | $53.90 | $305.67 | 14,380 | — | — |
| 2016-01-11 | $53.45 | $303.12 | 33,180 | — | — |
| 2016-01-08 | $53.10 | $301.13 | 29,360 | — | — |
| 2016-01-07 | $53.25 | $301.98 | 29,960 | — | — |
| 2016-01-06 | $56.50 | $320.41 | 16,220 | — | — |
| 2016-01-05 | $57.95 | $328.64 | 15,320 | — | — |
| 2016-01-04 | $58.40 | $331.19 | 19,600 | — | — |