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
- 2000-10-05 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 | $31.50 | $37.25 | 1,670 | — | — |
| 2016-12-29 | $29.20 | $34.53 | 2,040 | — | — |
| 2016-12-28 | $30.00 | $35.47 | 1,980 | — | — |
| 2016-12-27 | $30.60 | $36.18 | 2,640 | — | — |
| 2016-12-23 | $28.50 | $33.70 | 2,010 | — | — |
| 2016-12-22 | $27.80 | $32.87 | 620 | — | — |
| 2016-12-21 | $26.30 | $31.10 | 2,560 | — | — |
| 2016-12-20 | $25.60 | $30.27 | 2,330 | — | — |
| 2016-12-19 | $26.30 | $31.10 | 790 | — | — |
| 2016-12-16 | $27.10 | $32.04 | 930 | — | — |
| 2016-12-15 | $26.50 | $31.33 | 1,700 | — | — |
| 2016-12-14 | $27.50 | $32.52 | 2,250 | — | — |
| 2016-12-13 | $26.10 | $30.86 | 3,810 | — | — |
| 2016-12-12 | $28.90 | $34.17 | 2,670 | — | — |
| 2016-12-09 | $30.00 | $35.47 | 3,880 | — | — |
| 2016-12-08 | $30.10 | $35.59 | 6,780 | — | — |
| 2016-12-07 | $27.10 | $32.04 | 4,340 | — | — |
| 2016-12-06 | $26.00 | $30.74 | 2,070 | — | — |
| 2016-12-05 | $27.00 | $31.92 | 2,370 | — | — |
| 2016-12-02 | $28.00 | $33.11 | 5,320 | — | — |
| 2016-12-01 | $31.10 | $36.77 | 3,520 | — | — |
| 2016-11-30 | $35.90 | $42.45 | 6,940 | — | — |
| 2016-11-29 | $37.10 | $43.87 | 11,290 | — | — |
| 2016-11-28 | $32.00 | $37.84 | 10,270 | — | — |
| 2016-11-25 | $22.90 | $27.08 | 90 | — | — |
| 2016-11-23 | $23.10 | $27.31 | 1,510 | — | — |
| 2016-11-22 | $22.50 | $26.60 | 1,570 | — | — |
| 2016-11-21 | $23.10 | $27.31 | 1,970 | — | — |
| 2016-11-18 | $23.70 | $28.02 | 1,330 | — | — |
| 2016-11-17 | $24.50 | $28.97 | 2,730 | — | — |
| 2016-11-16 | $24.50 | $28.97 | 1,430 | — | — |
| 2016-11-15 | $25.00 | $29.56 | 5,850 | — | — |
| 2016-11-14 | $28.00 | $33.11 | 1,410 | — | — |
| 2016-11-11 | $27.30 | $32.28 | 1,450 | — | — |
| 2016-11-10 | $27.30 | $32.28 | 730 | — | — |
| 2016-11-09 | $27.60 | $32.63 | 1,530 | — | — |
| 2016-11-08 | $28.20 | $33.34 | 1,050 | — | — |
| 2016-11-07 | $28.10 | $33.23 | 1,680 | — | — |
| 2016-11-04 | $31.00 | $36.65 | 930 | — | — |
| 2016-11-03 | $30.50 | $36.06 | 1,340 | — | — |
| 2016-11-02 | $33.20 | $39.26 | 2,390 | — | — |
| 2016-11-01 | $35.90 | $42.45 | 1,030 | — | — |
| 2016-10-31 | $35.20 | $41.62 | 1,220 | — | — |
| 2016-10-28 | $33.40 | $39.49 | 70 | — | — |
| 2016-10-27 | $33.30 | $39.37 | 50 | — | — |
| 2016-10-26 | $33.20 | $39.26 | 740 | — | — |
| 2016-10-25 | $34.20 | $40.44 | 70 | — | — |
| 2016-10-24 | $34.10 | $40.32 | 720 | — | — |
| 2016-10-21 | $33.00 | $39.02 | 470 | — | — |
| 2016-10-20 | $34.00 | $40.20 | 330 | — | — |
| 2016-10-19 | $36.80 | $43.51 | 460 | — | — |
| 2016-10-18 | $37.10 | $43.87 | 340 | — | — |
| 2016-10-17 | $37.60 | $44.46 | 190 | — | — |
| 2016-10-14 | $38.60 | $45.64 | 1,390 | — | — |
| 2016-10-13 | $39.00 | $46.11 | 250 | — | — |
| 2016-10-12 | $39.40 | $46.59 | 240 | — | — |
| 2016-10-11 | $40.00 | $47.30 | 730 | — | — |
| 2016-10-10 | $40.40 | $47.77 | 100 | — | — |
| 2016-10-07 | $40.50 | $47.89 | 400 | — | — |
| 2016-10-06 | $40.10 | $47.41 | 590 | — | — |
| 2016-10-05 | $42.80 | $50.61 | 680 | — | — |
| 2016-10-04 | $43.50 | $51.43 | 460 | — | — |
| 2016-10-03 | $43.90 | $51.91 | 1,360 | — | — |
| 2016-09-30 | $45.20 | $53.44 | 130 | — | — |
| 2016-09-29 | $45.30 | $53.56 | 60 | — | — |
| 2016-09-28 | $45.20 | $53.44 | 110 | — | — |
| 2016-09-27 | $46.40 | $54.86 | 190 | — | — |
| 2016-09-26 | $46.00 | $54.39 | 280 | — | — |
| 2016-09-23 | $45.90 | $54.27 | 680 | — | — |
| 2016-09-22 | $46.50 | $54.98 | 320 | — | — |
| 2016-09-21 | $47.10 | $55.69 | 0 | — | — |
| 2016-09-20 | $47.10 | $55.69 | 490 | — | — |
| 2016-09-19 | $47.00 | $55.57 | 870 | — | — |
| 2016-09-16 | $48.90 | $57.82 | 1,080 | — | — |
| 2016-09-15 | $45.80 | $54.15 | 270 | — | — |
| 2016-09-14 | $46.40 | $54.86 | 1,390 | — | — |
| 2016-09-13 | $45.70 | $54.04 | 440 | — | — |
| 2016-09-12 | $45.70 | $54.04 | 230 | — | — |
| 2016-09-09 | $45.50 | $53.80 | 460 | — | — |
| 2016-09-08 | $47.80 | $56.52 | 370 | — | — |
| 2016-09-07 | $47.50 | $56.16 | 440 | — | — |
| 2016-09-06 | $47.60 | $56.28 | 6,040 | — | — |
| 2016-09-02 | $48.00 | $56.76 | 1,140 | — | — |
| 2016-09-01 | $46.00 | $54.39 | 490 | — | — |
| 2016-08-31 | $44.50 | $52.62 | 5,240 | — | — |
| 2016-08-30 | $46.70 | $55.22 | 540 | — | — |
| 2016-08-29 | $46.40 | $54.86 | 750 | — | — |
| 2016-08-26 | $46.20 | $54.63 | 1,880 | — | — |
| 2016-08-25 | $47.00 | $55.57 | 1,220 | — | — |
| 2016-08-24 | $45.00 | $53.21 | 200 | — | — |
| 2016-08-23 | $44.00 | $52.03 | 150 | — | — |
| 2016-08-22 | $44.00 | $52.03 | 250 | — | — |
| 2016-08-19 | $43.30 | $51.20 | 350 | — | — |
| 2016-08-18 | $44.00 | $52.03 | 1,330 | — | — |
| 2016-08-17 | $41.30 | $48.83 | 1,610 | — | — |
| 2016-08-16 | $40.90 | $48.36 | 350 | — | — |
| 2016-08-15 | $40.60 | $48.01 | 740 | — | — |
| 2016-08-12 | $40.60 | $48.01 | 810 | — | — |
| 2016-08-11 | $39.50 | $46.70 | 2,060 | — | — |
| 2016-08-10 | $40.90 | $48.36 | 490 | — | — |
| 2016-08-09 | $42.60 | $50.37 | 520 | — | — |
| 2016-08-08 | $43.00 | $50.84 | 640 | — | — |
| 2016-08-05 | $42.70 | $50.49 | 1,020 | — | — |
| 2016-08-04 | $44.20 | $52.26 | 2,280 | — | — |
| 2016-08-03 | $45.50 | $53.80 | 1,630 | — | — |
| 2016-08-02 | $47.20 | $55.81 | 300 | — | — |
| 2016-08-01 | $47.20 | $55.81 | 310 | — | — |
| 2016-07-29 | $47.20 | $55.81 | 70 | — | — |
| 2016-07-28 | $48.00 | $56.76 | 1,130 | — | — |
| 2016-07-27 | $48.10 | $56.87 | 1,640 | — | — |
| 2016-07-26 | $47.00 | $55.57 | 730 | — | — |
| 2016-07-25 | $47.00 | $55.57 | 1,360 | — | — |
| 2016-07-22 | $47.40 | $56.05 | 2,010 | — | — |
| 2016-07-21 | $45.80 | $54.15 | 540 | — | — |
| 2016-07-20 | $47.50 | $56.16 | 990 | — | — |
| 2016-07-19 | $45.80 | $54.15 | 310 | — | — |
| 2016-07-18 | $46.90 | $55.45 | 190 | — | — |
| 2016-07-15 | $47.20 | $55.81 | 440 | — | — |
| 2016-07-14 | $46.00 | $54.39 | 0 | — | — |
| 2016-07-13 | $46.00 | $54.39 | 740 | — | — |
| 2016-07-12 | $46.50 | $54.98 | 180 | — | — |
| 2016-07-11 | $46.10 | $54.51 | 750 | — | — |
| 2016-07-08 | $46.00 | $54.39 | 1,420 | — | — |
| 2016-07-07 | $44.00 | $52.03 | 830 | — | — |
| 2016-07-06 | $45.00 | $53.21 | 140 | — | — |
| 2016-07-05 | $45.60 | $53.92 | 250 | — | — |
| 2016-07-01 | $46.80 | $55.34 | 250 | — | — |
| 2016-06-30 | $47.50 | $56.16 | 750 | — | — |
| 2016-06-29 | $47.00 | $55.57 | 1,150 | — | — |
| 2016-06-28 | $45.80 | $54.15 | 30 | — | — |
| 2016-06-27 | $45.20 | $53.44 | 330 | — | — |
| 2016-06-24 | $45.70 | $54.04 | 1,630 | — | — |
| 2016-06-23 | $46.60 | $55.10 | 540 | — | — |
| 2016-06-22 | $46.60 | $55.10 | 1,020 | — | — |
| 2016-06-21 | $46.60 | $55.10 | 900 | — | — |
| 2016-06-20 | $47.50 | $56.16 | 300 | — | — |
| 2016-06-17 | $47.10 | $55.69 | 10,320 | — | — |
| 2016-06-16 | $47.80 | $56.52 | 2,720 | — | — |
| 2016-06-15 | $48.50 | $57.35 | 1,680 | — | — |
| 2016-06-14 | $47.80 | $56.52 | 800 | — | — |
| 2016-06-13 | $48.00 | $56.76 | 1,120 | — | — |
| 2016-06-10 | $48.20 | $56.99 | 2,870 | — | — |
| 2016-06-09 | $47.00 | $55.57 | 1,140 | — | — |
| 2016-06-08 | $47.40 | $56.05 | 1,000 | — | — |
| 2016-06-07 | $44.50 | $52.62 | 4,080 | — | — |
| 2016-06-06 | $42.00 | $49.66 | 1,670 | — | — |
| 2016-06-03 | $46.40 | $54.86 | 30 | — | — |
| 2016-06-02 | $46.40 | $54.86 | 290 | — | — |
| 2016-06-01 | $46.40 | $54.86 | 530 | — | — |
| 2016-05-31 | $48.00 | $56.76 | 710 | — | — |
| 2016-05-27 | $49.00 | $57.94 | 340 | — | — |
| 2016-05-26 | $46.10 | $54.51 | 7,220 | — | — |
| 2016-05-25 | $50.40 | $59.59 | 210 | — | — |
| 2016-05-24 | $49.20 | $58.17 | 150 | — | — |
| 2016-05-23 | $48.20 | $56.99 | 60 | — | — |
| 2016-05-20 | $50.00 | $59.12 | 490 | — | — |
| 2016-05-19 | $50.30 | $59.47 | 80 | — | — |
| 2016-05-18 | $50.30 | $59.47 | 180 | — | — |
| 2016-05-17 | $50.00 | $59.12 | 130 | — | — |
| 2016-05-16 | $48.60 | $57.46 | 310 | — | — |
| 2016-05-13 | $51.50 | $60.89 | 100 | — | — |
| 2016-05-12 | $51.50 | $60.89 | 330 | — | — |
| 2016-05-11 | $54.90 | $64.91 | 30 | — | — |
| 2016-05-10 | $54.00 | $63.85 | 90 | — | — |
| 2016-05-09 | $51.70 | $61.13 | 400 | — | — |
| 2016-05-06 | $52.50 | $62.08 | 250 | — | — |
| 2016-05-05 | $53.50 | $63.26 | 290 | — | — |
| 2016-05-04 | $55.70 | $65.86 | 1,040 | — | — |
| 2016-05-03 | $48.20 | $56.99 | 1,320 | — | — |
| 2016-05-02 | $56.10 | $66.33 | 60 | — | — |
| 2016-04-29 | $57.70 | $68.22 | 240 | — | — |
| 2016-04-28 | $58.30 | $68.93 | 810 | — | — |
| 2016-04-27 | $58.40 | $69.05 | 70 | — | — |
| 2016-04-26 | $58.30 | $68.93 | 370 | — | — |
| 2016-04-25 | $59.90 | $70.83 | 230 | — | — |
| 2016-04-22 | $60.80 | $71.89 | 0 | — | — |
| 2016-04-21 | $60.80 | $71.89 | 130 | — | — |
| 2016-04-20 | $58.70 | $69.41 | 510 | — | — |
| 2016-04-19 | $55.50 | $65.62 | 1,070 | — | — |
| 2016-04-18 | $57.50 | $67.99 | 80 | — | — |
| 2016-04-15 | $57.90 | $68.46 | 90 | — | — |
| 2016-04-14 | $59.00 | $69.76 | 250 | — | — |
| 2016-04-13 | $59.20 | $70.00 | 5,160 | — | — |
| 2016-04-12 | $60.00 | $70.94 | 1,000 | — | — |
| 2016-04-11 | $60.40 | $71.42 | 0 | — | — |
| 2016-04-08 | $60.40 | $71.42 | 420 | — | — |
| 2016-04-07 | $60.20 | $71.18 | 290 | — | — |
| 2016-04-06 | $60.60 | $71.65 | 160 | — | — |
| 2016-04-05 | $60.80 | $71.89 | 80 | — | — |
| 2016-04-04 | $60.70 | $71.77 | 110 | — | — |
| 2016-04-01 | $60.70 | $71.77 | 60 | — | — |
| 2016-03-31 | $60.70 | $71.77 | 260 | — | — |
| 2016-03-30 | $64.90 | $76.74 | 0 | — | — |
| 2016-03-29 | $64.90 | $76.74 | 1,150 | — | — |
| 2016-03-28 | $62.20 | $73.55 | 0 | — | — |
| 2016-03-24 | $62.20 | $73.55 | 210 | — | — |
| 2016-03-23 | $59.20 | $70.00 | 90 | — | — |
| 2016-03-22 | $59.00 | $69.76 | 80 | — | — |
| 2016-03-21 | $59.10 | $69.88 | 80 | — | — |
| 2016-03-18 | $59.00 | $69.76 | 240 | — | — |
| 2016-03-17 | $59.40 | $70.23 | 450 | — | — |
| 2016-03-16 | $62.40 | $73.78 | 90 | — | — |
| 2016-03-15 | $60.40 | $71.42 | 510 | — | — |
| 2016-03-14 | $65.00 | $76.86 | 0 | — | — |
| 2016-03-11 | $65.00 | $76.86 | 300 | — | — |
| 2016-03-10 | $60.90 | $72.01 | 510 | — | — |
| 2016-03-09 | $65.70 | $77.68 | 850 | — | — |
| 2016-03-08 | $64.00 | $75.67 | 460 | — | — |
| 2016-03-07 | $66.60 | $78.75 | 1,020 | — | — |
| 2016-03-04 | $64.20 | $75.91 | 830 | — | — |
| 2016-03-03 | $62.50 | $73.90 | 370 | — | — |
| 2016-03-02 | $61.00 | $72.13 | 150 | — | — |
| 2016-03-01 | $63.80 | $75.44 | 460 | — | — |
| 2016-02-29 | $62.50 | $73.90 | 10 | — | — |
| 2016-02-26 | $62.30 | $73.66 | 640 | — | — |
| 2016-02-25 | $62.30 | $73.66 | 110 | — | — |
| 2016-02-24 | $64.60 | $76.38 | 20 | — | — |
| 2016-02-23 | $64.30 | $76.03 | 90 | — | — |
| 2016-02-22 | $66.00 | $78.04 | 290 | — | — |
| 2016-02-19 | $62.00 | $73.31 | 1,660 | — | — |
| 2016-02-18 | $61.20 | $72.36 | 1,160 | — | — |
| 2016-02-17 | $61.20 | $72.36 | 590 | — | — |
| 2016-02-16 | $64.40 | $76.15 | 800 | — | — |
| 2016-02-12 | $64.60 | $76.38 | 40 | — | — |
| 2016-02-11 | $63.00 | $74.49 | 80 | — | — |
| 2016-02-10 | $65.40 | $77.33 | 120 | — | — |
| 2016-02-09 | $66.00 | $78.04 | 250 | — | — |
| 2016-02-08 | $65.70 | $77.68 | 240 | — | — |
| 2016-02-05 | $66.40 | $78.51 | 170 | — | — |
| 2016-02-04 | $68.50 | $80.99 | 260 | — | — |
| 2016-02-03 | $66.80 | $78.98 | 110 | — | — |
| 2016-02-02 | $67.00 | $79.22 | 430 | — | — |
| 2016-02-01 | $72.00 | $85.13 | 500 | — | — |
| 2016-01-29 | $74.60 | $88.21 | 90 | — | — |
| 2016-01-28 | $72.50 | $85.72 | 180 | — | — |
| 2016-01-27 | $71.20 | $84.19 | 90 | — | — |
| 2016-01-26 | $71.00 | $83.95 | 210 | — | — |
| 2016-01-25 | $71.30 | $84.31 | 30 | — | — |
| 2016-01-22 | $73.40 | $86.79 | 170 | — | — |
| 2016-01-21 | $70.40 | $83.24 | 480 | — | — |
| 2016-01-20 | $64.40 | $76.15 | 1,570 | — | — |
| 2016-01-19 | $71.00 | $83.95 | 310 | — | — |
| 2016-01-15 | $72.50 | $85.72 | 350 | — | — |
| 2016-01-14 | $77.00 | $91.04 | 100 | — | — |
| 2016-01-13 | $72.50 | $85.72 | 70 | — | — |
| 2016-01-12 | $72.50 | $85.72 | 500 | — | — |
| 2016-01-11 | $76.00 | $89.86 | 210 | — | — |
| 2016-01-08 | $79.30 | $93.76 | 510 | — | — |
| 2016-01-07 | $78.30 | $92.58 | 340 | — | — |
| 2016-01-06 | $81.50 | $96.37 | 10 | — | — |
| 2016-01-05 | $80.20 | $94.83 | 100 | — | — |
| 2016-01-04 | $82.30 | $97.31 | 560 | — | — |