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
- 1993-11-10 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 | $34.06 | $39.11 | 286,800 | — | — |
| 2016-12-29 | $34.61 | $39.73 | 297,600 | — | — |
| 2016-12-28 | $34.64 | $39.77 | 242,700 | — | — |
| 2016-12-27 | $35.63 | $40.91 | 211,200 | — | — |
| 2016-12-23 | $35.23 | $40.45 | 148,200 | — | — |
| 2016-12-22 | $35.65 | $40.93 | 345,600 | — | — |
| 2016-12-21 | $35.70 | $40.98 | 426,000 | — | — |
| 2016-12-20 | $35.38 | $40.62 | 363,300 | — | — |
| 2016-12-19 | $34.31 | $39.40 | 369,300 | — | — |
| 2016-12-16 | $33.99 | $39.02 | 1,748,700 | — | — |
| 2016-12-15 | $34.41 | $39.50 | 481,800 | — | — |
| 2016-12-14 | $35.01 | $40.20 | 193,500 | — | — |
| 2016-12-13 | $35.49 | $40.74 | 237,900 | — | — |
| 2016-12-12 | $35.61 | $40.89 | 228,600 | — | — |
| 2016-12-09 | $35.29 | $40.52 | 191,400 | — | — |
| 2016-12-08 | $35.34 | $40.57 | 279,000 | — | — |
| 2016-12-07 | $35.30 | $40.52 | 363,900 | — | — |
| 2016-12-06 | $34.29 | $39.37 | 339,000 | — | — |
| 2016-12-05 | $34.16 | $39.22 | 286,800 | — | — |
| 2016-12-02 | $32.95 | $37.83 | 169,200 | — | — |
| 2016-12-01 | $33.17 | $38.08 | 300,000 | — | — |
| 2016-11-30 | $33.11 | $38.02 | 270,300 | — | — |
| 2016-11-29 | $33.92 | $38.94 | 255,600 | — | — |
| 2016-11-28 | $33.74 | $38.57 | 284,700 | — | — |
| 2016-11-25 | $34.67 | $39.63 | 141,300 | — | — |
| 2016-11-23 | $34.09 | $38.97 | 179,400 | — | — |
| 2016-11-22 | $34.00 | $38.86 | 312,600 | — | — |
| 2016-11-21 | $33.29 | $38.05 | 282,600 | — | — |
| 2016-11-18 | $32.66 | $37.33 | 305,400 | — | — |
| 2016-11-17 | $32.61 | $37.28 | 443,700 | — | — |
| 2016-11-16 | $32.15 | $36.75 | 347,700 | — | — |
| 2016-11-15 | $32.04 | $36.63 | 575,100 | — | — |
| 2016-11-14 | $31.75 | $36.29 | 504,900 | — | — |
| 2016-11-11 | $31.09 | $35.54 | 471,300 | — | — |
| 2016-11-10 | $30.21 | $34.53 | 510,300 | — | — |
| 2016-11-09 | $29.79 | $34.05 | 630,000 | — | — |
| 2016-11-08 | $29.02 | $33.17 | 234,600 | — | — |
| 2016-11-07 | $28.60 | $32.69 | 348,300 | — | — |
| 2016-11-04 | $28.03 | $32.04 | 419,700 | — | — |
| 2016-11-03 | $27.80 | $31.78 | 448,800 | — | — |
| 2016-11-02 | $28.19 | $32.22 | 411,000 | — | — |
| 2016-11-01 | $28.31 | $32.36 | 432,900 | — | — |
| 2016-10-31 | $28.66 | $32.76 | 425,100 | — | — |
| 2016-10-28 | $28.80 | $32.92 | 405,000 | — | — |
| 2016-10-27 | $28.54 | $32.63 | 413,100 | — | — |
| 2016-10-26 | $28.73 | $32.84 | 477,600 | — | — |
| 2016-10-25 | $29.47 | $33.69 | 567,000 | — | — |
| 2016-10-24 | $30.91 | $35.33 | 444,000 | — | — |
| 2016-10-21 | $30.93 | $35.36 | 921,000 | — | — |
| 2016-10-20 | $31.42 | $35.91 | 1,033,500 | — | — |
| 2016-10-19 | $30.58 | $34.96 | 940,200 | — | — |
| 2016-10-18 | $31.98 | $36.56 | 638,700 | — | — |
| 2016-10-17 | $32.44 | $37.08 | 392,100 | — | — |
| 2016-10-14 | $32.87 | $37.57 | 300,900 | — | — |
| 2016-10-13 | $32.59 | $37.25 | 261,000 | — | — |
| 2016-10-12 | $33.32 | $38.09 | 275,700 | — | — |
| 2016-10-11 | $32.70 | $37.37 | 333,900 | — | — |
| 2016-10-10 | $33.84 | $38.68 | 223,200 | — | — |
| 2016-10-07 | $33.36 | $38.13 | 284,100 | — | — |
| 2016-10-06 | $33.80 | $38.63 | 315,900 | — | — |
| 2016-10-05 | $32.91 | $37.62 | 255,000 | — | — |
| 2016-10-04 | $32.71 | $37.39 | 350,700 | — | — |
| 2016-10-03 | $32.67 | $37.34 | 327,300 | — | — |
| 2016-09-30 | $32.83 | $37.53 | 466,800 | — | — |
| 2016-09-29 | $32.97 | $37.69 | 360,300 | — | — |
| 2016-09-28 | $33.70 | $38.52 | 229,500 | — | — |
| 2016-09-27 | $33.58 | $38.39 | 536,100 | — | — |
| 2016-09-26 | $33.60 | $38.41 | 328,800 | — | — |
| 2016-09-23 | $34.11 | $38.99 | 315,000 | — | — |
| 2016-09-22 | $34.82 | $39.80 | 361,800 | — | — |
| 2016-09-21 | $34.16 | $39.05 | 421,800 | — | — |
| 2016-09-20 | $33.48 | $38.26 | 1,002,900 | — | — |
| 2016-09-19 | $33.42 | $38.20 | 428,700 | — | — |
| 2016-09-16 | $32.66 | $37.33 | 691,500 | — | — |
| 2016-09-15 | $32.93 | $37.64 | 420,000 | — | — |
| 2016-09-14 | $32.52 | $37.17 | 745,800 | — | — |
| 2016-09-13 | $32.56 | $37.21 | 853,800 | — | — |
| 2016-09-12 | $34.00 | $38.86 | 671,700 | — | — |
| 2016-09-09 | $34.20 | $39.10 | 386,400 | — | — |
| 2016-09-08 | $35.77 | $40.88 | 251,700 | — | — |
| 2016-09-07 | $36.22 | $41.40 | 320,100 | — | — |
| 2016-09-06 | $36.59 | $41.83 | 254,700 | — | — |
| 2016-09-02 | $36.66 | $41.91 | 234,300 | — | — |
| 2016-09-01 | $36.04 | $41.19 | 329,100 | — | — |
| 2016-08-31 | $36.38 | $41.59 | 268,500 | — | — |
| 2016-08-30 | $36.52 | $41.75 | 283,200 | — | — |
| 2016-08-29 | $36.43 | $41.64 | 217,200 | — | — |
| 2016-08-26 | $35.86 | $40.99 | 246,300 | — | — |
| 2016-08-25 | $36.27 | $41.46 | 259,500 | — | — |
| 2016-08-24 | $36.13 | $41.30 | 285,000 | — | — |
| 2016-08-23 | $36.25 | $41.43 | 202,500 | — | — |
| 2016-08-22 | $35.88 | $41.02 | 341,700 | — | — |
| 2016-08-19 | $35.25 | $40.29 | 238,800 | — | — |
| 2016-08-18 | $35.27 | $40.31 | 204,900 | — | — |
| 2016-08-17 | $35.40 | $40.46 | 282,900 | — | — |
| 2016-08-16 | $35.18 | $40.22 | 247,800 | — | — |
| 2016-08-15 | $35.57 | $40.65 | 490,800 | — | — |
| 2016-08-12 | $35.87 | $41.00 | 297,000 | — | — |
| 2016-08-11 | $36.05 | $41.20 | 368,100 | — | — |
| 2016-08-10 | $35.74 | $40.86 | 242,700 | — | — |
| 2016-08-09 | $35.66 | $40.76 | 331,200 | — | — |
| 2016-08-08 | $35.77 | $40.88 | 357,000 | — | — |
| 2016-08-05 | $35.93 | $41.06 | 418,200 | — | — |
| 2016-08-04 | $35.84 | $40.97 | 437,700 | — | — |
| 2016-08-03 | $36.19 | $41.37 | 334,800 | — | — |
| 2016-08-02 | $35.85 | $40.98 | 445,200 | — | — |
| 2016-08-01 | $36.34 | $41.53 | 454,200 | — | — |
| 2016-07-29 | $36.04 | $41.19 | 561,900 | — | — |
| 2016-07-28 | $35.94 | $41.08 | 513,000 | — | — |
| 2016-07-27 | $36.30 | $41.49 | 399,600 | — | — |
| 2016-07-26 | $35.82 | $40.94 | 523,200 | — | — |
| 2016-07-25 | $35.17 | $40.20 | 433,500 | — | — |
| 2016-07-22 | $35.03 | $40.04 | 852,300 | — | — |
| 2016-07-21 | $33.17 | $37.92 | 1,488,300 | — | — |
| 2016-07-20 | $33.94 | $38.80 | 509,400 | — | — |
| 2016-07-19 | $33.59 | $38.39 | 360,600 | — | — |
| 2016-07-18 | $33.66 | $38.48 | 370,200 | — | — |
| 2016-07-15 | $33.26 | $38.02 | 719,400 | — | — |
| 2016-07-14 | $33.65 | $38.47 | 446,400 | — | — |
| 2016-07-13 | $33.67 | $38.49 | 412,200 | — | — |
| 2016-07-12 | $33.56 | $38.36 | 500,100 | — | — |
| 2016-07-11 | $33.38 | $38.15 | 928,800 | — | — |
| 2016-07-08 | $32.95 | $37.66 | 630,900 | — | — |
| 2016-07-07 | $32.43 | $37.07 | 796,200 | — | — |
| 2016-07-06 | $32.38 | $37.01 | 576,000 | — | — |
| 2016-07-05 | $31.76 | $36.30 | 443,100 | — | — |
| 2016-07-01 | $31.53 | $36.04 | 666,300 | — | — |
| 2016-06-30 | $30.90 | $35.32 | 571,200 | — | — |
| 2016-06-29 | $29.58 | $33.81 | 411,900 | — | — |
| 2016-06-28 | $28.49 | $32.56 | 450,900 | — | — |
| 2016-06-27 | $28.26 | $32.30 | 526,200 | — | — |
| 2016-06-24 | $28.79 | $32.91 | 2,171,100 | — | — |
| 2016-06-23 | $30.50 | $34.86 | 707,400 | — | — |
| 2016-06-22 | $29.18 | $33.35 | 337,200 | — | — |
| 2016-06-21 | $29.61 | $33.84 | 343,800 | — | — |
| 2016-06-20 | $29.47 | $33.68 | 363,300 | — | — |
| 2016-06-17 | $28.96 | $33.11 | 1,496,400 | — | — |
| 2016-06-16 | $29.35 | $33.54 | 411,000 | — | — |
| 2016-06-15 | $29.58 | $33.81 | 652,500 | — | — |
| 2016-06-14 | $29.08 | $33.24 | 718,200 | — | — |
| 2016-06-13 | $28.45 | $32.52 | 348,000 | — | — |
| 2016-06-10 | $28.76 | $32.88 | 266,100 | — | — |
| 2016-06-09 | $29.16 | $33.33 | 459,000 | — | — |
| 2016-06-08 | $29.23 | $33.41 | 466,500 | — | — |
| 2016-06-07 | $28.60 | $32.69 | 267,600 | — | — |
| 2016-06-06 | $28.70 | $32.80 | 363,000 | — | — |
| 2016-06-03 | $28.35 | $32.41 | 432,600 | — | — |
| 2016-06-02 | $28.15 | $32.18 | 444,900 | — | — |
| 2016-06-01 | $28.42 | $32.49 | 414,600 | — | — |
| 2016-05-31 | $27.98 | $31.98 | 366,000 | — | — |
| 2016-05-27 | $28.03 | $32.04 | 238,800 | — | — |
| 2016-05-26 | $27.93 | $31.76 | 350,700 | — | — |
| 2016-05-25 | $27.90 | $31.73 | 313,500 | — | — |
| 2016-05-24 | $27.94 | $31.78 | 427,200 | — | — |
| 2016-05-23 | $27.02 | $30.73 | 362,400 | — | — |
| 2016-05-20 | $27.10 | $30.82 | 288,000 | — | — |
| 2016-05-19 | $26.65 | $30.31 | 225,600 | — | — |
| 2016-05-18 | $26.70 | $30.36 | 370,200 | — | — |
| 2016-05-17 | $26.59 | $30.24 | 553,800 | — | — |
| 2016-05-16 | $27.22 | $30.95 | 361,200 | — | — |
| 2016-05-13 | $27.22 | $30.96 | 391,500 | — | — |
| 2016-05-12 | $27.57 | $31.35 | 531,900 | — | — |
| 2016-05-11 | $27.72 | $31.52 | 405,600 | — | — |
| 2016-05-10 | $28.03 | $31.87 | 408,000 | — | — |
| 2016-05-09 | $27.68 | $31.48 | 349,500 | — | — |
| 2016-05-06 | $27.93 | $31.77 | 506,400 | — | — |
| 2016-05-05 | $27.46 | $31.23 | 452,400 | — | — |
| 2016-05-04 | $27.21 | $30.95 | 526,200 | — | — |
| 2016-05-03 | $26.76 | $30.43 | 502,800 | — | — |
| 2016-05-02 | $27.59 | $31.38 | 1,182,000 | — | — |
| 2016-04-29 | $25.55 | $29.06 | 727,500 | — | — |
| 2016-04-28 | $27.16 | $30.89 | 442,500 | — | — |
| 2016-04-27 | $27.46 | $31.23 | 456,300 | — | — |
| 2016-04-26 | $27.58 | $31.36 | 443,400 | — | — |
| 2016-04-25 | $27.21 | $30.95 | 399,900 | — | — |
| 2016-04-22 | $28.66 | $32.60 | 671,700 | — | — |
| 2016-04-21 | $27.14 | $30.87 | 809,700 | — | — |
| 2016-04-20 | $28.64 | $32.57 | 504,900 | — | — |
| 2016-04-19 | $28.25 | $32.13 | 483,000 | — | — |
| 2016-04-18 | $27.87 | $31.70 | 675,000 | — | — |
| 2016-04-15 | $28.51 | $32.42 | 452,700 | — | — |
| 2016-04-14 | $28.48 | $32.39 | 448,200 | — | — |
| 2016-04-13 | $28.32 | $32.21 | 390,900 | — | — |
| 2016-04-12 | $27.30 | $31.05 | 408,900 | — | — |
| 2016-04-11 | $27.47 | $31.24 | 471,300 | — | — |
| 2016-04-08 | $27.50 | $31.28 | 589,500 | — | — |
| 2016-04-07 | $27.78 | $31.60 | 673,500 | — | — |
| 2016-04-06 | $29.06 | $33.05 | 375,600 | — | — |
| 2016-04-05 | $28.37 | $32.26 | 254,700 | — | — |
| 2016-04-04 | $28.36 | $32.25 | 251,700 | — | — |
| 2016-04-01 | $29.05 | $33.04 | 283,200 | — | — |
| 2016-03-31 | $28.61 | $32.53 | 629,100 | — | — |
| 2016-03-30 | $28.20 | $32.07 | 248,100 | — | — |
| 2016-03-29 | $28.32 | $32.20 | 405,000 | — | — |
| 2016-03-28 | $27.28 | $31.02 | 252,000 | — | — |
| 2016-03-24 | $27.54 | $31.32 | 306,300 | — | — |
| 2016-03-23 | $26.96 | $30.66 | 254,100 | — | — |
| 2016-03-22 | $27.24 | $30.98 | 254,400 | — | — |
| 2016-03-21 | $27.16 | $30.89 | 438,600 | — | — |
| 2016-03-18 | $27.86 | $31.68 | 1,072,200 | — | — |
| 2016-03-17 | $26.86 | $30.54 | 510,900 | — | — |
| 2016-03-16 | $26.28 | $29.89 | 274,500 | — | — |
| 2016-03-15 | $26.05 | $29.63 | 235,200 | — | — |
| 2016-03-14 | $26.22 | $29.82 | 385,200 | — | — |
| 2016-03-11 | $26.45 | $30.08 | 314,700 | — | — |
| 2016-03-10 | $26.03 | $29.60 | 267,600 | — | — |
| 2016-03-09 | $26.49 | $30.13 | 495,600 | — | — |
| 2016-03-08 | $26.02 | $29.59 | 328,200 | — | — |
| 2016-03-07 | $26.58 | $30.23 | 497,400 | — | — |
| 2016-03-04 | $26.23 | $29.83 | 394,200 | — | — |
| 2016-03-03 | $26.34 | $29.96 | 600,900 | — | — |
| 2016-03-02 | $26.23 | $29.83 | 318,900 | — | — |
| 2016-03-01 | $26.13 | $29.72 | 401,100 | — | — |
| 2016-02-29 | $25.57 | $29.08 | 626,100 | — | — |
| 2016-02-26 | $25.77 | $29.31 | 444,900 | — | — |
| 2016-02-25 | $25.46 | $28.96 | 441,600 | — | — |
| 2016-02-24 | $25.10 | $28.55 | 558,600 | — | — |
| 2016-02-23 | $24.15 | $27.47 | 434,700 | — | — |
| 2016-02-22 | $23.54 | $26.77 | 734,700 | — | — |
| 2016-02-19 | $22.85 | $25.98 | 482,700 | — | — |
| 2016-02-18 | $22.91 | $26.05 | 1,095,900 | — | — |
| 2016-02-17 | $21.36 | $24.30 | 485,700 | — | — |
| 2016-02-16 | $20.74 | $23.58 | 341,100 | — | — |
| 2016-02-12 | $20.64 | $23.47 | 321,900 | — | — |
| 2016-02-11 | $20.35 | $23.14 | 370,800 | — | — |
| 2016-02-10 | $20.38 | $23.18 | 211,200 | — | — |
| 2016-02-09 | $20.56 | $23.39 | 218,100 | — | — |
| 2016-02-08 | $20.50 | $23.31 | 492,300 | — | — |
| 2016-02-05 | $20.72 | $23.56 | 416,100 | — | — |
| 2016-02-04 | $21.23 | $24.15 | 299,700 | — | — |
| 2016-02-03 | $21.31 | $24.24 | 339,000 | — | — |
| 2016-02-02 | $21.54 | $24.50 | 265,500 | — | — |
| 2016-02-01 | $22.14 | $25.18 | 426,300 | — | — |
| 2016-01-29 | $22.96 | $26.12 | 555,000 | — | — |
| 2016-01-28 | $21.92 | $24.93 | 339,900 | — | — |
| 2016-01-27 | $21.64 | $24.61 | 539,700 | — | — |
| 2016-01-26 | $22.33 | $25.39 | 360,000 | — | — |
| 2016-01-25 | $21.54 | $24.50 | 420,900 | — | — |
| 2016-01-22 | $22.42 | $25.50 | 379,500 | — | — |
| 2016-01-21 | $21.65 | $24.62 | 425,400 | — | — |
| 2016-01-20 | $21.51 | $24.47 | 434,100 | — | — |
| 2016-01-19 | $21.65 | $24.62 | 642,000 | — | — |
| 2016-01-15 | $22.22 | $25.27 | 705,300 | — | — |
| 2016-01-14 | $21.90 | $24.91 | 589,800 | — | — |
| 2016-01-13 | $21.55 | $24.51 | 722,100 | — | — |
| 2016-01-12 | $21.50 | $24.45 | 399,600 | — | — |
| 2016-01-11 | $20.80 | $23.65 | 539,400 | — | — |
| 2016-01-08 | $21.36 | $24.29 | 491,100 | — | — |
| 2016-01-07 | $21.82 | $24.81 | 642,900 | — | — |
| 2016-01-06 | $22.34 | $25.41 | 572,400 | — | — |
| 2016-01-05 | $22.29 | $25.35 | 285,300 | — | — |
| 2016-01-04 | $22.04 | $25.07 | 484,800 | — | — |