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
- 2006-02-07 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 | $24.99 | $142.23 | 150,300 | — | — |
| 2016-12-29 | $25.08 | $142.75 | 127,333 | — | — |
| 2016-12-28 | $24.66 | $140.36 | 137,967 | — | — |
| 2016-12-27 | $24.84 | $140.53 | 178,800 | — | — |
| 2016-12-23 | $24.72 | $139.85 | 90,067 | — | — |
| 2016-12-22 | $24.51 | $138.66 | 134,333 | — | — |
| 2016-12-21 | $24.27 | $137.30 | 183,267 | — | — |
| 2016-12-20 | $24.51 | $138.66 | 257,067 | — | — |
| 2016-12-19 | $24.63 | $139.34 | 268,400 | — | — |
| 2016-12-16 | $25.65 | $145.11 | 1,050,733 | — | — |
| 2016-12-15 | $25.14 | $142.22 | 241,500 | — | — |
| 2016-12-14 | $25.74 | $145.62 | 198,467 | — | — |
| 2016-12-13 | $25.92 | $146.64 | 278,900 | — | — |
| 2016-12-12 | $27.03 | $152.92 | 207,000 | — | — |
| 2016-12-09 | $27.06 | $153.09 | 131,933 | — | — |
| 2016-12-08 | $27.12 | $153.42 | 229,900 | — | — |
| 2016-12-07 | $27.00 | $152.75 | 150,167 | — | — |
| 2016-12-06 | $26.73 | $151.22 | 156,767 | — | — |
| 2016-12-05 | $26.13 | $147.82 | 156,133 | — | — |
| 2016-12-02 | $25.44 | $143.92 | 159,333 | — | — |
| 2016-12-01 | $24.06 | $136.11 | 213,267 | — | — |
| 2016-11-30 | $25.32 | $143.24 | 124,433 | — | — |
| 2016-11-29 | $25.56 | $144.60 | 218,567 | — | — |
| 2016-11-28 | $26.19 | $148.16 | 200,667 | — | — |
| 2016-11-25 | $26.97 | $152.58 | 61,000 | — | — |
| 2016-11-23 | $26.97 | $152.58 | 160,100 | — | — |
| 2016-11-22 | $27.54 | $155.80 | 124,700 | — | — |
| 2016-11-21 | $27.84 | $157.50 | 151,067 | — | — |
| 2016-11-18 | $28.41 | $160.72 | 206,567 | — | — |
| 2016-11-17 | $28.05 | $158.69 | 196,200 | — | — |
| 2016-11-16 | $27.66 | $156.48 | 527,800 | — | — |
| 2016-11-15 | $26.43 | $149.52 | 329,867 | — | — |
| 2016-11-14 | $25.71 | $145.45 | 947,900 | — | — |
| 2016-11-11 | $36.51 | $206.55 | 169,733 | — | — |
| 2016-11-10 | $37.02 | $209.43 | 72,633 | — | — |
| 2016-11-09 | $37.65 | $213.00 | 55,967 | — | — |
| 2016-11-08 | $37.05 | $209.60 | 32,767 | — | — |
| 2016-11-07 | $37.02 | $209.43 | 49,433 | — | — |
| 2016-11-04 | $35.85 | $202.81 | 37,200 | — | — |
| 2016-11-03 | $35.28 | $199.59 | 41,233 | — | — |
| 2016-11-02 | $35.43 | $200.44 | 51,100 | — | — |
| 2016-11-01 | $36.00 | $203.66 | 65,933 | — | — |
| 2016-10-31 | $37.17 | $210.28 | 43,800 | — | — |
| 2016-10-28 | $36.84 | $208.41 | 34,467 | — | — |
| 2016-10-27 | $36.96 | $209.09 | 21,300 | — | — |
| 2016-10-26 | $37.95 | $214.69 | 47,300 | — | — |
| 2016-10-25 | $38.25 | $216.39 | 46,533 | — | — |
| 2016-10-24 | $37.68 | $213.17 | 41,767 | — | — |
| 2016-10-21 | $37.17 | $210.28 | 20,533 | — | — |
| 2016-10-20 | $36.60 | $207.06 | 34,400 | — | — |
| 2016-10-19 | $36.69 | $207.56 | 29,867 | — | — |
| 2016-10-18 | $36.66 | $207.40 | 21,567 | — | — |
| 2016-10-17 | $36.39 | $205.87 | 26,467 | — | — |
| 2016-10-14 | $36.15 | $204.51 | 29,133 | — | — |
| 2016-10-13 | $36.45 | $206.21 | 26,200 | — | — |
| 2016-10-12 | $36.72 | $207.73 | 41,000 | — | — |
| 2016-10-11 | $36.48 | $206.38 | 39,200 | — | — |
| 2016-10-10 | $36.63 | $207.23 | 33,233 | — | — |
| 2016-10-07 | $36.15 | $204.51 | 53,300 | — | — |
| 2016-10-06 | $36.63 | $207.23 | 53,233 | — | — |
| 2016-10-05 | $36.69 | $207.56 | 39,400 | — | — |
| 2016-10-04 | $36.99 | $209.26 | 68,233 | — | — |
| 2016-10-03 | $38.01 | $215.03 | 35,367 | — | — |
| 2016-09-30 | $38.43 | $217.41 | 54,500 | — | — |
| 2016-09-29 | $38.10 | $215.54 | 34,367 | — | — |
| 2016-09-28 | $38.70 | $218.94 | 54,767 | — | — |
| 2016-09-27 | $39.66 | $217.24 | 73,633 | — | — |
| 2016-09-26 | $39.60 | $216.91 | 74,067 | — | — |
| 2016-09-23 | $39.93 | $218.72 | 47,300 | — | — |
| 2016-09-22 | $39.99 | $219.05 | 67,500 | — | — |
| 2016-09-21 | $39.36 | $215.60 | 38,300 | — | — |
| 2016-09-20 | $39.27 | $215.10 | 60,100 | — | — |
| 2016-09-19 | $38.85 | $212.80 | 38,567 | — | — |
| 2016-09-16 | $38.19 | $209.19 | 156,467 | — | — |
| 2016-09-15 | $38.19 | $209.19 | 33,233 | — | — |
| 2016-09-14 | $38.16 | $209.02 | 39,133 | — | — |
| 2016-09-13 | $37.80 | $207.05 | 68,567 | — | — |
| 2016-09-12 | $39.09 | $214.12 | 61,667 | — | — |
| 2016-09-09 | $38.52 | $210.99 | 100,100 | — | — |
| 2016-09-08 | $40.20 | $220.20 | 46,633 | — | — |
| 2016-09-07 | $40.71 | $222.99 | 44,967 | — | — |
| 2016-09-06 | $40.41 | $221.35 | 35,467 | — | — |
| 2016-09-02 | $40.32 | $220.85 | 50,067 | — | — |
| 2016-09-01 | $39.78 | $217.90 | 38,700 | — | — |
| 2016-08-31 | $39.81 | $218.06 | 46,733 | — | — |
| 2016-08-30 | $39.66 | $217.24 | 39,667 | — | — |
| 2016-08-29 | $39.93 | $218.72 | 25,000 | — | — |
| 2016-08-26 | $39.54 | $216.58 | 39,667 | — | — |
| 2016-08-25 | $40.20 | $220.20 | 50,567 | — | — |
| 2016-08-24 | $39.72 | $217.57 | 42,100 | — | — |
| 2016-08-23 | $40.14 | $219.87 | 40,367 | — | — |
| 2016-08-22 | $39.48 | $216.25 | 48,567 | — | — |
| 2016-08-19 | $39.66 | $217.24 | 118,333 | — | — |
| 2016-08-18 | $38.19 | $209.19 | 38,567 | — | — |
| 2016-08-17 | $38.55 | $211.16 | 31,433 | — | — |
| 2016-08-16 | $38.13 | $208.86 | 38,467 | — | — |
| 2016-08-15 | $38.22 | $209.35 | 31,067 | — | — |
| 2016-08-12 | $38.49 | $210.83 | 36,933 | — | — |
| 2016-08-11 | $38.46 | $210.67 | 34,700 | — | — |
| 2016-08-10 | $38.67 | $211.82 | 42,000 | — | — |
| 2016-08-09 | $38.52 | $210.99 | 37,800 | — | — |
| 2016-08-08 | $38.34 | $210.01 | 39,133 | — | — |
| 2016-08-05 | $38.28 | $209.68 | 54,967 | — | — |
| 2016-08-04 | $37.86 | $207.38 | 60,700 | — | — |
| 2016-08-03 | $37.26 | $204.09 | 111,300 | — | — |
| 2016-08-02 | $37.53 | $205.57 | 323,667 | — | — |
| 2016-08-01 | $40.92 | $224.14 | 45,633 | — | — |
| 2016-07-29 | $40.83 | $223.65 | 72,367 | — | — |
| 2016-07-28 | $40.35 | $221.02 | 45,300 | — | — |
| 2016-07-27 | $40.50 | $221.84 | 25,967 | — | — |
| 2016-07-26 | $40.20 | $220.20 | 27,067 | — | — |
| 2016-07-25 | $40.02 | $219.21 | 36,933 | — | — |
| 2016-07-22 | $39.96 | $218.88 | 31,700 | — | — |
| 2016-07-21 | $39.60 | $216.91 | 24,033 | — | — |
| 2016-07-20 | $39.72 | $217.57 | 42,333 | — | — |
| 2016-07-19 | $39.30 | $215.27 | 39,967 | — | — |
| 2016-07-18 | $39.06 | $213.95 | 35,000 | — | — |
| 2016-07-15 | $38.88 | $212.97 | 34,033 | — | — |
| 2016-07-14 | $38.55 | $211.16 | 45,367 | — | — |
| 2016-07-13 | $38.94 | $213.29 | 56,833 | — | — |
| 2016-07-12 | $38.85 | $212.80 | 87,167 | — | — |
| 2016-07-11 | $37.89 | $207.54 | 53,067 | — | — |
| 2016-07-08 | $37.47 | $205.24 | 55,933 | — | — |
| 2016-07-07 | $37.08 | $203.11 | 48,900 | — | — |
| 2016-07-06 | $37.50 | $205.41 | 48,767 | — | — |
| 2016-07-05 | $37.26 | $204.09 | 62,900 | — | — |
| 2016-07-01 | $38.13 | $208.86 | 67,733 | — | — |
| 2016-06-30 | $38.58 | $211.32 | 69,467 | — | — |
| 2016-06-29 | $38.70 | $211.98 | 64,167 | — | — |
| 2016-06-28 | $38.73 | $212.14 | 135,567 | — | — |
| 2016-06-27 | $38.07 | $201.63 | 117,900 | — | — |
| 2016-06-24 | $38.55 | $204.17 | 127,033 | — | — |
| 2016-06-23 | $38.76 | $205.28 | 96,433 | — | — |
| 2016-06-22 | $38.37 | $203.22 | 68,667 | — | — |
| 2016-06-21 | $38.94 | $206.24 | 51,833 | — | — |
| 2016-06-20 | $39.09 | $207.03 | 59,067 | — | — |
| 2016-06-17 | $39.00 | $206.55 | 170,900 | — | — |
| 2016-06-16 | $38.16 | $202.10 | 53,067 | — | — |
| 2016-06-15 | $37.95 | $200.99 | 43,100 | — | — |
| 2016-06-14 | $37.47 | $198.45 | 59,267 | — | — |
| 2016-06-13 | $37.95 | $200.99 | 65,033 | — | — |
| 2016-06-10 | $38.73 | $205.12 | 37,667 | — | — |
| 2016-06-09 | $39.54 | $209.41 | 30,500 | — | — |
| 2016-06-08 | $39.54 | $209.41 | 37,767 | — | — |
| 2016-06-07 | $39.12 | $207.19 | 91,667 | — | — |
| 2016-06-06 | $38.85 | $205.76 | 34,933 | — | — |
| 2016-06-03 | $38.61 | $204.49 | 37,367 | — | — |
| 2016-06-02 | $38.85 | $205.76 | 51,567 | — | — |
| 2016-06-01 | $38.61 | $204.49 | 48,133 | — | — |
| 2016-05-31 | $38.19 | $202.26 | 68,033 | — | — |
| 2016-05-27 | $37.92 | $200.83 | 29,367 | — | — |
| 2016-05-26 | $38.10 | $201.79 | 37,700 | — | — |
| 2016-05-25 | $37.80 | $200.20 | 49,200 | — | — |
| 2016-05-24 | $37.20 | $197.02 | 83,733 | — | — |
| 2016-05-23 | $36.51 | $193.37 | 93,067 | — | — |
| 2016-05-20 | $36.60 | $193.84 | 55,300 | — | — |
| 2016-05-19 | $36.36 | $192.57 | 84,367 | — | — |
| 2016-05-18 | $37.11 | $196.54 | 44,500 | — | — |
| 2016-05-17 | $37.35 | $197.81 | 64,333 | — | — |
| 2016-05-16 | $37.74 | $199.88 | 44,300 | — | — |
| 2016-05-13 | $37.41 | $198.13 | 51,733 | — | — |
| 2016-05-12 | $37.20 | $197.02 | 77,500 | — | — |
| 2016-05-11 | $38.10 | $201.79 | 64,967 | — | — |
| 2016-05-10 | $38.04 | $201.47 | 72,500 | — | — |
| 2016-05-09 | $38.10 | $201.79 | 86,300 | — | — |
| 2016-05-06 | $37.08 | $196.38 | 69,633 | — | — |
| 2016-05-05 | $37.14 | $196.70 | 82,200 | — | — |
| 2016-05-04 | $36.06 | $190.98 | 51,533 | — | — |
| 2016-05-03 | $35.88 | $190.03 | 74,533 | — | — |
| 2016-05-02 | $35.85 | $189.87 | 35,133 | — | — |
| 2016-04-29 | $35.64 | $188.76 | 51,600 | — | — |
| 2016-04-28 | $35.88 | $190.03 | 43,133 | — | — |
| 2016-04-27 | $36.42 | $192.89 | 56,633 | — | — |
| 2016-04-26 | $35.85 | $189.87 | 62,800 | — | — |
| 2016-04-25 | $35.40 | $187.49 | 43,033 | — | — |
| 2016-04-22 | $35.04 | $185.58 | 30,867 | — | — |
| 2016-04-21 | $35.04 | $185.58 | 45,400 | — | — |
| 2016-04-20 | $35.31 | $187.01 | 27,900 | — | — |
| 2016-04-19 | $35.49 | $187.96 | 43,667 | — | — |
| 2016-04-18 | $34.92 | $184.94 | 28,967 | — | — |
| 2016-04-15 | $35.01 | $185.42 | 42,600 | — | — |
| 2016-04-14 | $34.95 | $185.10 | 49,667 | — | — |
| 2016-04-13 | $35.10 | $185.90 | 55,900 | — | — |
| 2016-04-12 | $34.32 | $181.77 | 66,933 | — | — |
| 2016-04-11 | $33.63 | $178.11 | 52,700 | — | — |
| 2016-04-08 | $32.91 | $174.30 | 43,500 | — | — |
| 2016-04-07 | $32.76 | $173.50 | 56,433 | — | — |
| 2016-04-06 | $33.09 | $175.25 | 49,567 | — | — |
| 2016-04-05 | $32.82 | $173.82 | 48,233 | — | — |
| 2016-04-04 | $32.76 | $173.50 | 71,533 | — | — |
| 2016-04-01 | $33.60 | $177.95 | 50,833 | — | — |
| 2016-03-31 | $33.75 | $178.75 | 110,967 | — | — |
| 2016-03-30 | $33.63 | $178.11 | 67,467 | — | — |
| 2016-03-29 | $33.75 | $178.75 | 116,233 | — | — |
| 2016-03-28 | $33.96 | $173.19 | 85,433 | — | — |
| 2016-03-24 | $34.26 | $174.72 | 58,600 | — | — |
| 2016-03-23 | $33.72 | $171.96 | 88,433 | — | — |
| 2016-03-22 | $34.86 | $177.78 | 58,467 | — | — |
| 2016-03-21 | $35.07 | $178.85 | 59,167 | — | — |
| 2016-03-18 | $34.44 | $175.63 | 330,333 | — | — |
| 2016-03-17 | $34.74 | $177.16 | 92,433 | — | — |
| 2016-03-16 | $33.51 | $170.89 | 83,467 | — | — |
| 2016-03-15 | $33.06 | $168.60 | 58,567 | — | — |
| 2016-03-14 | $33.24 | $169.52 | 72,800 | — | — |
| 2016-03-11 | $33.36 | $170.13 | 74,467 | — | — |
| 2016-03-10 | $31.56 | $160.95 | 73,667 | — | — |
| 2016-03-09 | $31.68 | $161.56 | 101,267 | — | — |
| 2016-03-08 | $32.34 | $164.93 | 67,300 | — | — |
| 2016-03-07 | $33.48 | $170.74 | 80,300 | — | — |
| 2016-03-04 | $31.86 | $162.48 | 64,033 | — | — |
| 2016-03-03 | $32.19 | $164.16 | 96,967 | — | — |
| 2016-03-02 | $30.99 | $158.04 | 119,867 | — | — |
| 2016-03-01 | $31.35 | $159.88 | 195,933 | — | — |
| 2016-02-29 | $33.27 | $169.67 | 144,133 | — | — |
| 2016-02-26 | $31.29 | $159.57 | 112,733 | — | — |
| 2016-02-25 | $31.62 | $161.25 | 60,233 | — | — |
| 2016-02-24 | $31.77 | $162.02 | 50,033 | — | — |
| 2016-02-23 | $32.04 | $163.40 | 55,767 | — | — |
| 2016-02-22 | $32.34 | $164.93 | 72,067 | — | — |
| 2016-02-19 | $30.99 | $158.04 | 45,800 | — | — |
| 2016-02-18 | $31.47 | $160.49 | 44,733 | — | — |
| 2016-02-17 | $31.02 | $158.19 | 57,867 | — | — |
| 2016-02-16 | $30.24 | $154.22 | 56,333 | — | — |
| 2016-02-12 | $28.71 | $146.41 | 62,933 | — | — |
| 2016-02-11 | $28.11 | $143.35 | 58,700 | — | — |
| 2016-02-10 | $28.98 | $147.79 | 49,033 | — | — |
| 2016-02-09 | $29.16 | $148.71 | 93,000 | — | — |
| 2016-02-08 | $30.39 | $154.98 | 72,567 | — | — |
| 2016-02-05 | $30.63 | $156.20 | 60,067 | — | — |
| 2016-02-04 | $30.90 | $157.58 | 58,500 | — | — |
| 2016-02-03 | $30.60 | $156.05 | 113,267 | — | — |
| 2016-02-02 | $30.15 | $153.76 | 56,800 | — | — |
| 2016-02-01 | $30.69 | $156.51 | 54,233 | — | — |
| 2016-01-29 | $31.26 | $159.42 | 104,867 | — | — |
| 2016-01-28 | $29.19 | $148.86 | 52,200 | — | — |
| 2016-01-27 | $28.89 | $147.33 | 87,600 | — | — |
| 2016-01-26 | $28.86 | $147.18 | 72,967 | — | — |
| 2016-01-25 | $27.96 | $142.59 | 91,933 | — | — |
| 2016-01-22 | $29.37 | $149.78 | 79,133 | — | — |
| 2016-01-21 | $28.53 | $145.50 | 112,833 | — | — |
| 2016-01-20 | $28.23 | $143.97 | 177,100 | — | — |
| 2016-01-19 | $28.26 | $144.12 | 155,700 | — | — |
| 2016-01-15 | $30.09 | $153.45 | 565,933 | — | — |
| 2016-01-14 | $33.39 | $170.28 | 135,633 | — | — |
| 2016-01-13 | $32.64 | $166.46 | 103,667 | — | — |
| 2016-01-12 | $33.81 | $172.42 | 82,800 | — | — |
| 2016-01-11 | $34.77 | $177.32 | 94,800 | — | — |
| 2016-01-08 | $35.19 | $179.46 | 123,200 | — | — |
| 2016-01-07 | $36.78 | $187.57 | 69,933 | — | — |
| 2016-01-06 | $38.49 | $196.29 | 54,033 | — | — |
| 2016-01-05 | $38.73 | $197.51 | 85,000 | — | — |
| 2016-01-04 | $38.28 | $195.22 | 113,167 | — | — |