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
- 2012-12-27 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 | $26.25 | $26.25 | 27,747 | — | — |
| 2016-12-29 | $27.18 | $27.18 | 11,647 | — | — |
| 2016-12-28 | $27.90 | $27.90 | 18,510 | — | — |
| 2016-12-27 | $29.16 | $29.16 | 17,890 | — | — |
| 2016-12-23 | $29.10 | $29.10 | 9,663 | — | — |
| 2016-12-22 | $28.80 | $28.80 | 9,670 | — | — |
| 2016-12-21 | $29.49 | $29.49 | 9,327 | — | — |
| 2016-12-20 | $29.25 | $29.25 | 7,160 | — | — |
| 2016-12-19 | $29.40 | $29.40 | 8,970 | — | — |
| 2016-12-16 | $30.00 | $30.00 | 4,837 | — | — |
| 2016-12-15 | $30.00 | $30.00 | 5,397 | — | — |
| 2016-12-14 | $29.13 | $29.13 | 9,640 | — | — |
| 2016-12-13 | $29.70 | $29.70 | 10,120 | — | — |
| 2016-12-12 | $29.10 | $29.10 | 5,480 | — | — |
| 2016-12-09 | $29.70 | $29.70 | 5,840 | — | — |
| 2016-12-08 | $29.70 | $29.70 | 4,793 | — | — |
| 2016-12-07 | $30.00 | $30.00 | 7,233 | — | — |
| 2016-12-06 | $30.60 | $30.60 | 9,530 | — | — |
| 2016-12-05 | $30.90 | $30.90 | 7,470 | — | — |
| 2016-12-02 | $29.88 | $29.88 | 5,717 | — | — |
| 2016-12-01 | $29.40 | $29.40 | 7,153 | — | — |
| 2016-11-30 | $30.30 | $30.30 | 8,183 | — | — |
| 2016-11-29 | $29.94 | $29.94 | 5,440 | — | — |
| 2016-11-28 | $28.95 | $28.95 | 9,113 | — | — |
| 2016-11-25 | $30.30 | $30.30 | 1,053 | — | — |
| 2016-11-23 | $30.60 | $30.60 | 3,840 | — | — |
| 2016-11-22 | $29.40 | $29.40 | 14,543 | — | — |
| 2016-11-21 | $30.90 | $30.90 | 24,047 | — | — |
| 2016-11-18 | $32.10 | $32.10 | 4,137 | — | — |
| 2016-11-17 | $32.70 | $32.70 | 6,837 | — | — |
| 2016-11-16 | $32.10 | $32.10 | 4,460 | — | — |
| 2016-11-15 | $32.70 | $32.70 | 9,703 | — | — |
| 2016-11-14 | $31.50 | $31.50 | 11,263 | — | — |
| 2016-11-11 | $31.50 | $31.50 | 12,410 | — | — |
| 2016-11-10 | $31.50 | $31.50 | 14,190 | — | — |
| 2016-11-09 | $28.68 | $28.68 | 11,010 | — | — |
| 2016-11-08 | $27.21 | $27.21 | 2,960 | — | — |
| 2016-11-07 | $26.70 | $26.70 | 7,367 | — | — |
| 2016-11-04 | $27.12 | $27.12 | 9,760 | — | — |
| 2016-11-03 | $25.83 | $25.83 | 19,037 | — | — |
| 2016-11-02 | $27.90 | $27.90 | 12,967 | — | — |
| 2016-11-01 | $29.43 | $29.43 | 10,513 | — | — |
| 2016-10-31 | $28.50 | $28.50 | 22,183 | — | — |
| 2016-10-28 | $30.60 | $30.60 | 18,697 | — | — |
| 2016-10-27 | $31.20 | $31.20 | 12,507 | — | — |
| 2016-10-26 | $33.00 | $33.00 | 15,243 | — | — |
| 2016-10-25 | $30.90 | $30.90 | 8,013 | — | — |
| 2016-10-24 | $31.80 | $31.80 | 7,493 | — | — |
| 2016-10-21 | $31.80 | $31.80 | 14,770 | — | — |
| 2016-10-20 | $31.50 | $31.50 | 24,823 | — | — |
| 2016-10-19 | $33.30 | $33.30 | 9,430 | — | — |
| 2016-10-18 | $33.90 | $33.90 | 22,673 | — | — |
| 2016-10-17 | $35.55 | $35.55 | 16,773 | — | — |
| 2016-10-14 | $35.10 | $35.10 | 13,403 | — | — |
| 2016-10-13 | $34.20 | $34.20 | 16,163 | — | — |
| 2016-10-12 | $34.50 | $34.50 | 33,723 | — | — |
| 2016-10-11 | $34.80 | $34.80 | 31,653 | — | — |
| 2016-10-10 | $36.24 | $36.24 | 28,233 | — | — |
| 2016-10-07 | $37.50 | $37.50 | 36,770 | — | — |
| 2016-10-06 | $39.60 | $39.60 | 21,653 | — | — |
| 2016-10-05 | $41.70 | $41.70 | 19,303 | — | — |
| 2016-10-04 | $42.00 | $42.00 | 30,900 | — | — |
| 2016-10-03 | $41.40 | $41.40 | 30,297 | — | — |
| 2016-09-30 | $40.50 | $40.50 | 41,917 | — | — |
| 2016-09-29 | $39.90 | $39.90 | 262,600 | — | — |
| 2016-09-28 | $51.00 | $51.00 | 22,550 | — | — |
| 2016-09-27 | $51.00 | $51.00 | 57,403 | — | — |
| 2016-09-26 | $60.00 | $60.00 | 51,407 | — | — |
| 2016-09-23 | $53.70 | $53.70 | 28,733 | — | — |
| 2016-09-22 | $52.80 | $52.80 | 21,353 | — | — |
| 2016-09-21 | $52.50 | $52.50 | 44,337 | — | — |
| 2016-09-20 | $49.20 | $49.20 | 9,343 | — | — |
| 2016-09-19 | $49.50 | $49.50 | 9,373 | — | — |
| 2016-09-16 | $50.40 | $50.40 | 6,003 | — | — |
| 2016-09-15 | $50.10 | $50.10 | 3,270 | — | — |
| 2016-09-14 | $50.70 | $50.70 | 6,960 | — | — |
| 2016-09-13 | $50.70 | $50.70 | 6,310 | — | — |
| 2016-09-12 | $52.80 | $52.80 | 2,590 | — | — |
| 2016-09-09 | $52.50 | $52.50 | 11,427 | — | — |
| 2016-09-08 | $53.70 | $53.70 | 6,790 | — | — |
| 2016-09-07 | $52.20 | $52.20 | 7,327 | — | — |
| 2016-09-06 | $51.90 | $51.90 | 5,900 | — | — |
| 2016-09-02 | $51.00 | $51.00 | 6,437 | — | — |
| 2016-09-01 | $52.80 | $52.80 | 7,633 | — | — |
| 2016-08-31 | $54.00 | $54.00 | 24,877 | — | — |
| 2016-08-30 | $54.30 | $54.30 | 16,923 | — | — |
| 2016-08-29 | $51.00 | $51.00 | 5,590 | — | — |
| 2016-08-26 | $51.60 | $51.60 | 8,823 | — | — |
| 2016-08-25 | $51.00 | $51.00 | 13,517 | — | — |
| 2016-08-24 | $49.80 | $49.80 | 3,887 | — | — |
| 2016-08-23 | $49.20 | $49.20 | 9,963 | — | — |
| 2016-08-22 | $50.40 | $50.40 | 9,983 | — | — |
| 2016-08-19 | $48.90 | $48.90 | 7,997 | — | — |
| 2016-08-18 | $49.50 | $49.50 | 9,360 | — | — |
| 2016-08-17 | $50.70 | $50.70 | 2,860 | — | — |
| 2016-08-16 | $51.00 | $51.00 | 4,133 | — | — |
| 2016-08-15 | $51.60 | $51.60 | 7,343 | — | — |
| 2016-08-12 | $50.70 | $50.70 | 5,667 | — | — |
| 2016-08-11 | $50.10 | $50.10 | 6,527 | — | — |
| 2016-08-10 | $49.20 | $49.20 | 10,257 | — | — |
| 2016-08-09 | $49.80 | $49.80 | 6,307 | — | — |
| 2016-08-08 | $50.40 | $50.40 | 4,570 | — | — |
| 2016-08-05 | $51.00 | $51.00 | 9,877 | — | — |
| 2016-08-04 | $51.60 | $51.60 | 9,137 | — | — |
| 2016-08-03 | $51.30 | $51.30 | 3,200 | — | — |
| 2016-08-02 | $51.60 | $51.60 | 8,810 | — | — |
| 2016-08-01 | $51.30 | $51.30 | 10,447 | — | — |
| 2016-07-29 | $53.40 | $53.40 | 7,440 | — | — |
| 2016-07-28 | $52.50 | $52.50 | 6,103 | — | — |
| 2016-07-27 | $51.00 | $51.00 | 7,837 | — | — |
| 2016-07-26 | $51.90 | $51.90 | 5,510 | — | — |
| 2016-07-25 | $51.60 | $51.60 | 5,167 | — | — |
| 2016-07-22 | $53.10 | $53.10 | 6,427 | — | — |
| 2016-07-21 | $51.00 | $51.00 | 6,183 | — | — |
| 2016-07-20 | $50.10 | $50.10 | 10,937 | — | — |
| 2016-07-19 | $48.60 | $48.60 | 10,137 | — | — |
| 2016-07-18 | $50.40 | $50.40 | 5,920 | — | — |
| 2016-07-15 | $50.70 | $50.70 | 5,693 | — | — |
| 2016-07-14 | $51.00 | $51.00 | 14,473 | — | — |
| 2016-07-13 | $52.50 | $52.50 | 6,380 | — | — |
| 2016-07-12 | $54.00 | $54.00 | 6,417 | — | — |
| 2016-07-11 | $53.70 | $53.70 | 6,930 | — | — |
| 2016-07-08 | $53.70 | $53.70 | 8,580 | — | — |
| 2016-07-07 | $53.70 | $53.70 | 4,287 | — | — |
| 2016-07-06 | $54.00 | $54.00 | 7,280 | — | — |
| 2016-07-05 | $53.70 | $53.70 | 7,933 | — | — |
| 2016-07-01 | $55.20 | $55.20 | 20,767 | — | — |
| 2016-06-30 | $53.10 | $53.10 | 17,607 | — | — |
| 2016-06-29 | $53.10 | $53.10 | 14,067 | — | — |
| 2016-06-28 | $51.60 | $51.60 | 5,820 | — | — |
| 2016-06-27 | $50.70 | $50.70 | 9,527 | — | — |
| 2016-06-24 | $51.60 | $51.60 | 5,817 | — | — |
| 2016-06-23 | $52.50 | $52.50 | 4,687 | — | — |
| 2016-06-22 | $53.10 | $53.10 | 5,273 | — | — |
| 2016-06-21 | $52.50 | $52.50 | 8,630 | — | — |
| 2016-06-20 | $53.10 | $53.10 | 4,147 | — | — |
| 2016-06-17 | $54.00 | $54.00 | 7,923 | — | — |
| 2016-06-16 | $54.30 | $54.30 | 5,010 | — | — |
| 2016-06-15 | $55.50 | $55.50 | 8,997 | — | — |
| 2016-06-14 | $56.10 | $56.10 | 6,723 | — | — |
| 2016-06-13 | $55.20 | $55.20 | 10,650 | — | — |
| 2016-06-10 | $54.60 | $54.60 | 10,857 | — | — |
| 2016-06-09 | $54.60 | $54.60 | 8,523 | — | — |
| 2016-06-08 | $55.50 | $55.50 | 10,287 | — | — |
| 2016-06-07 | $55.50 | $55.50 | 4,097 | — | — |
| 2016-06-06 | $56.70 | $56.70 | 6,960 | — | — |
| 2016-06-03 | $54.30 | $54.30 | 11,043 | — | — |
| 2016-06-02 | $57.00 | $57.00 | 11,497 | — | — |
| 2016-06-01 | $60.30 | $60.30 | 38,033 | — | — |
| 2016-05-31 | $57.90 | $57.90 | 16,083 | — | — |
| 2016-05-27 | $55.20 | $55.20 | 3,040 | — | — |
| 2016-05-26 | $57.00 | $57.00 | 6,620 | — | — |
| 2016-05-25 | $57.00 | $57.00 | 9,527 | — | — |
| 2016-05-24 | $56.10 | $56.10 | 10,760 | — | — |
| 2016-05-23 | $55.50 | $55.50 | 14,637 | — | — |
| 2016-05-20 | $51.30 | $51.30 | 6,587 | — | — |
| 2016-05-19 | $48.90 | $48.90 | 7,733 | — | — |
| 2016-05-18 | $50.40 | $50.40 | 6,643 | — | — |
| 2016-05-17 | $51.60 | $51.60 | 19,263 | — | — |
| 2016-05-16 | $53.70 | $53.70 | 6,047 | — | — |
| 2016-05-13 | $53.70 | $53.70 | 7,920 | — | — |
| 2016-05-12 | $51.60 | $51.60 | 8,503 | — | — |
| 2016-05-11 | $54.90 | $54.90 | 7,147 | — | — |
| 2016-05-10 | $54.00 | $54.00 | 8,487 | — | — |
| 2016-05-09 | $52.20 | $52.20 | 6,777 | — | — |
| 2016-05-06 | $51.60 | $51.60 | 10,067 | — | — |
| 2016-05-05 | $53.10 | $53.10 | 18,723 | — | — |
| 2016-05-04 | $53.40 | $53.40 | 15,377 | — | — |
| 2016-05-03 | $54.30 | $54.30 | 10,187 | — | — |
| 2016-05-02 | $56.40 | $56.40 | 9,130 | — | — |
| 2016-04-29 | $56.40 | $56.40 | 11,363 | — | — |
| 2016-04-28 | $56.10 | $56.10 | 9,767 | — | — |
| 2016-04-27 | $55.50 | $55.50 | 21,870 | — | — |
| 2016-04-26 | $58.20 | $58.20 | 26,427 | — | — |
| 2016-04-25 | $60.30 | $60.30 | 21,750 | — | — |
| 2016-04-22 | $61.20 | $61.20 | 17,460 | — | — |
| 2016-04-21 | $61.20 | $61.20 | 19,440 | — | — |
| 2016-04-20 | $60.30 | $60.30 | 11,900 | — | — |
| 2016-04-19 | $59.70 | $59.70 | 29,643 | — | — |
| 2016-04-18 | $59.70 | $59.70 | 9,767 | — | — |
| 2016-04-15 | $59.70 | $59.70 | 8,213 | — | — |
| 2016-04-14 | $60.30 | $60.30 | 8,010 | — | — |
| 2016-04-13 | $60.00 | $60.00 | 13,793 | — | — |
| 2016-04-12 | $60.00 | $60.00 | 8,220 | — | — |
| 2016-04-11 | $59.70 | $59.70 | 16,870 | — | — |
| 2016-04-08 | $59.70 | $59.70 | 17,823 | — | — |
| 2016-04-07 | $60.30 | $60.30 | 7,947 | — | — |
| 2016-04-06 | $60.30 | $60.30 | 10,400 | — | — |
| 2016-04-05 | $59.40 | $59.40 | 8,187 | — | — |
| 2016-04-04 | $60.00 | $60.00 | 7,207 | — | — |
| 2016-04-01 | $59.70 | $59.70 | 9,857 | — | — |
| 2016-03-31 | $59.70 | $59.70 | 12,940 | — | — |
| 2016-03-30 | $61.50 | $61.50 | 30,533 | — | — |
| 2016-03-29 | $60.90 | $60.90 | 8,073 | — | — |
| 2016-03-28 | $60.00 | $60.00 | 6,013 | — | — |
| 2016-03-24 | $60.60 | $60.60 | 6,127 | — | — |
| 2016-03-23 | $61.50 | $61.50 | 8,390 | — | — |
| 2016-03-22 | $63.30 | $63.30 | 19,087 | — | — |
| 2016-03-21 | $66.90 | $66.90 | 30,563 | — | — |
| 2016-03-18 | $61.20 | $61.20 | 10,627 | — | — |
| 2016-03-17 | $57.00 | $57.00 | 7,117 | — | — |
| 2016-03-16 | $57.30 | $57.30 | 6,653 | — | — |
| 2016-03-15 | $57.60 | $57.60 | 13,477 | — | — |
| 2016-03-14 | $59.40 | $59.40 | 11,603 | — | — |
| 2016-03-11 | $58.80 | $58.80 | 4,813 | — | — |
| 2016-03-10 | $58.20 | $58.20 | 10,800 | — | — |
| 2016-03-09 | $59.40 | $59.40 | 3,657 | — | — |
| 2016-03-08 | $58.80 | $58.80 | 9,483 | — | — |
| 2016-03-07 | $60.60 | $60.60 | 8,340 | — | — |
| 2016-03-04 | $60.60 | $60.60 | 6,100 | — | — |
| 2016-03-03 | $60.00 | $60.00 | 7,020 | — | — |
| 2016-03-02 | $61.50 | $61.50 | 8,280 | — | — |
| 2016-03-01 | $59.70 | $59.70 | 12,900 | — | — |
| 2016-02-29 | $60.30 | $60.30 | 7,903 | — | — |
| 2016-02-26 | $59.40 | $59.40 | 9,543 | — | — |
| 2016-02-25 | $57.90 | $57.90 | 6,707 | — | — |
| 2016-02-24 | $59.70 | $59.70 | 6,000 | — | — |
| 2016-02-23 | $60.90 | $60.90 | 10,490 | — | — |
| 2016-02-22 | $63.30 | $63.30 | 9,213 | — | — |
| 2016-02-19 | $62.40 | $62.40 | 8,753 | — | — |
| 2016-02-18 | $66.00 | $66.00 | 11,480 | — | — |
| 2016-02-17 | $62.10 | $62.10 | 11,477 | — | — |
| 2016-02-16 | $58.20 | $58.20 | 9,620 | — | — |
| 2016-02-12 | $54.00 | $54.00 | 6,997 | — | — |
| 2016-02-11 | $52.20 | $52.20 | 14,483 | — | — |
| 2016-02-10 | $54.00 | $54.00 | 4,927 | — | — |
| 2016-02-09 | $54.90 | $54.90 | 14,310 | — | — |
| 2016-02-08 | $56.40 | $56.40 | 10,500 | — | — |
| 2016-02-05 | $59.10 | $59.10 | 5,573 | — | — |
| 2016-02-04 | $60.60 | $60.60 | 10,367 | — | — |
| 2016-02-03 | $61.80 | $61.80 | 6,000 | — | — |
| 2016-02-02 | $63.60 | $63.60 | 4,447 | — | — |
| 2016-02-01 | $65.10 | $65.10 | 7,327 | — | — |
| 2016-01-29 | $63.60 | $63.60 | 4,370 | — | — |
| 2016-01-28 | $64.20 | $64.20 | 6,197 | — | — |
| 2016-01-27 | $65.70 | $65.70 | 8,387 | — | — |
| 2016-01-26 | $65.70 | $65.70 | 12,943 | — | — |
| 2016-01-25 | $67.50 | $67.50 | 22,407 | — | — |
| 2016-01-22 | $72.30 | $72.30 | 28,233 | — | — |
| 2016-01-21 | $68.70 | $68.70 | 38,843 | — | — |
| 2016-01-20 | $61.80 | $61.80 | 44,183 | — | — |
| 2016-01-19 | $53.70 | $53.70 | 19,180 | — | — |
| 2016-01-15 | $58.20 | $58.20 | 20,573 | — | — |
| 2016-01-14 | $62.10 | $62.10 | 17,773 | — | — |
| 2016-01-13 | $61.80 | $61.80 | 26,730 | — | — |
| 2016-01-12 | $66.30 | $66.30 | 20,263 | — | — |
| 2016-01-11 | $66.60 | $66.60 | 38,343 | — | — |
| 2016-01-08 | $78.90 | $78.90 | 24,380 | — | — |
| 2016-01-07 | $76.80 | $76.80 | 48,690 | — | — |
| 2016-01-06 | $85.50 | $85.50 | 40,610 | — | — |
| 2016-01-05 | $93.60 | $93.60 | 59,077 | — | — |
| 2016-01-04 | $102.00 | $102.00 | 57,150 | — | — |