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
- 2015-05-07 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 | $30.10 | $30.10 | 13,307 | — | — |
| 2016-12-29 | $31.50 | $31.50 | 11,993 | — | — |
| 2016-12-28 | $32.20 | $32.20 | 13,979 | — | — |
| 2016-12-27 | $35.70 | $35.70 | 11,293 | — | — |
| 2016-12-23 | $34.30 | $34.30 | 10,779 | — | — |
| 2016-12-22 | $33.60 | $33.60 | 33,964 | — | — |
| 2016-12-21 | $32.20 | $32.20 | 30,571 | — | — |
| 2016-12-20 | $30.10 | $30.10 | 18,229 | — | — |
| 2016-12-19 | $30.10 | $30.10 | 33,014 | — | — |
| 2016-12-16 | $33.60 | $33.60 | 72,100 | — | — |
| 2016-12-15 | $32.90 | $32.90 | 33,500 | — | — |
| 2016-12-14 | $35.00 | $35.00 | 25,136 | — | — |
| 2016-12-13 | $39.20 | $39.20 | 53,321 | — | — |
| 2016-12-12 | $51.10 | $51.10 | 11,607 | — | — |
| 2016-12-09 | $50.40 | $50.40 | 10,121 | — | — |
| 2016-12-08 | $49.70 | $49.70 | 8,100 | — | — |
| 2016-12-07 | $47.60 | $47.60 | 5,514 | — | — |
| 2016-12-06 | $47.60 | $47.60 | 5,950 | — | — |
| 2016-12-05 | $45.50 | $45.50 | 4,629 | — | — |
| 2016-12-02 | $42.70 | $42.70 | 5,886 | — | — |
| 2016-12-01 | $43.40 | $43.40 | 4,964 | — | — |
| 2016-11-30 | $43.40 | $43.40 | 3,307 | — | — |
| 2016-11-29 | $44.10 | $44.10 | 2,636 | — | — |
| 2016-11-28 | $42.70 | $42.70 | 7,800 | — | — |
| 2016-11-25 | $44.10 | $44.10 | 1,550 | — | — |
| 2016-11-23 | $46.20 | $46.20 | 6,736 | — | — |
| 2016-11-22 | $46.20 | $46.20 | 8,900 | — | — |
| 2016-11-21 | $49.70 | $49.70 | 11,021 | — | — |
| 2016-11-18 | $52.50 | $52.50 | 33,471 | — | — |
| 2016-11-17 | $50.40 | $50.40 | 26,479 | — | — |
| 2016-11-16 | $47.60 | $47.60 | 4,336 | — | — |
| 2016-11-15 | $47.60 | $47.60 | 7,643 | — | — |
| 2016-11-14 | $49.00 | $49.00 | 22,764 | — | — |
| 2016-11-11 | $44.10 | $44.10 | 7,507 | — | — |
| 2016-11-10 | $44.10 | $44.10 | 23,629 | — | — |
| 2016-11-09 | $41.30 | $41.30 | 7,407 | — | — |
| 2016-11-08 | $37.80 | $37.80 | 3,100 | — | — |
| 2016-11-07 | $39.20 | $39.20 | 6,057 | — | — |
| 2016-11-04 | $37.80 | $37.80 | 3,700 | — | — |
| 2016-11-03 | $35.70 | $35.70 | 4,357 | — | — |
| 2016-11-02 | $36.40 | $36.40 | 2,571 | — | — |
| 2016-11-01 | $37.10 | $37.10 | 10,814 | — | — |
| 2016-10-31 | $38.50 | $38.50 | 6,950 | — | — |
| 2016-10-28 | $39.20 | $39.20 | 1,943 | — | — |
| 2016-10-27 | $40.60 | $40.60 | 4,150 | — | — |
| 2016-10-26 | $41.30 | $41.30 | 3,286 | — | — |
| 2016-10-25 | $39.90 | $39.90 | 8,814 | — | — |
| 2016-10-24 | $42.70 | $42.70 | 21,557 | — | — |
| 2016-10-21 | $40.60 | $40.60 | 2,529 | — | — |
| 2016-10-20 | $41.30 | $41.30 | 3,029 | — | — |
| 2016-10-19 | $38.50 | $38.50 | 3,093 | — | — |
| 2016-10-18 | $38.50 | $38.50 | 4,457 | — | — |
| 2016-10-17 | $37.80 | $37.80 | 4,436 | — | — |
| 2016-10-14 | $38.92 | $38.92 | 15,800 | — | — |
| 2016-10-13 | $40.32 | $40.32 | 4,057 | — | — |
| 2016-10-12 | $40.04 | $40.04 | 10,129 | — | — |
| 2016-10-11 | $40.46 | $40.46 | 5,100 | — | — |
| 2016-10-10 | $42.56 | $42.56 | 17,814 | — | — |
| 2016-10-07 | $40.60 | $40.60 | 9,671 | — | — |
| 2016-10-06 | $41.58 | $41.58 | 20,614 | — | — |
| 2016-10-05 | $45.50 | $45.50 | 9,386 | — | — |
| 2016-10-04 | $45.08 | $45.08 | 5,514 | — | — |
| 2016-10-03 | $44.66 | $44.66 | 4,121 | — | — |
| 2016-09-30 | $44.52 | $44.52 | 6,086 | — | — |
| 2016-09-29 | $44.52 | $44.52 | 7,279 | — | — |
| 2016-09-28 | $45.22 | $45.22 | 2,293 | — | — |
| 2016-09-27 | $46.20 | $46.20 | 4,200 | — | — |
| 2016-09-26 | $45.78 | $45.78 | 2,971 | — | — |
| 2016-09-23 | $46.20 | $46.20 | 7,079 | — | — |
| 2016-09-22 | $46.62 | $46.62 | 17,357 | — | — |
| 2016-09-21 | $46.06 | $46.06 | 7,129 | — | — |
| 2016-09-20 | $45.08 | $45.08 | 6,679 | — | — |
| 2016-09-19 | $45.78 | $45.78 | 6,114 | — | — |
| 2016-09-16 | $44.94 | $44.94 | 28,536 | — | — |
| 2016-09-15 | $45.64 | $45.64 | 11,393 | — | — |
| 2016-09-14 | $45.36 | $45.36 | 18,779 | — | — |
| 2016-09-13 | $42.84 | $42.84 | 8,993 | — | — |
| 2016-09-12 | $43.82 | $43.82 | 6,407 | — | — |
| 2016-09-09 | $43.12 | $43.12 | 5,007 | — | — |
| 2016-09-08 | $43.54 | $43.54 | 6,114 | — | — |
| 2016-09-07 | $42.70 | $42.70 | 9,879 | — | — |
| 2016-09-06 | $44.10 | $44.10 | 15,386 | — | — |
| 2016-09-02 | $40.60 | $40.60 | 15,571 | — | — |
| 2016-09-01 | $41.30 | $41.30 | 6,693 | — | — |
| 2016-08-31 | $40.88 | $40.88 | 7,693 | — | — |
| 2016-08-30 | $41.58 | $41.58 | 3,750 | — | — |
| 2016-08-29 | $40.60 | $40.60 | 5,486 | — | — |
| 2016-08-26 | $41.72 | $41.72 | 12,879 | — | — |
| 2016-08-25 | $41.16 | $41.16 | 12,779 | — | — |
| 2016-08-24 | $42.14 | $42.14 | 15,493 | — | — |
| 2016-08-23 | $45.50 | $45.50 | 6,036 | — | — |
| 2016-08-22 | $45.50 | $45.50 | 10,886 | — | — |
| 2016-08-19 | $46.76 | $46.76 | 8,464 | — | — |
| 2016-08-18 | $47.18 | $47.18 | 29,307 | — | — |
| 2016-08-17 | $47.32 | $47.32 | 8,857 | — | — |
| 2016-08-16 | $49.28 | $49.28 | 17,586 | — | — |
| 2016-08-15 | $51.24 | $51.24 | 60,650 | — | — |
| 2016-08-12 | $47.88 | $47.88 | 22,364 | — | — |
| 2016-08-11 | $45.08 | $45.08 | 15,550 | — | — |
| 2016-08-10 | $41.58 | $41.58 | 19,450 | — | — |
| 2016-08-09 | $44.52 | $44.52 | 7,214 | — | — |
| 2016-08-08 | $46.20 | $46.20 | 7,671 | — | — |
| 2016-08-05 | $46.34 | $46.34 | 21,179 | — | — |
| 2016-08-04 | $44.80 | $44.80 | 12,114 | — | — |
| 2016-08-03 | $46.06 | $46.06 | 26,857 | — | — |
| 2016-08-02 | $43.26 | $43.26 | 20,736 | — | — |
| 2016-08-01 | $44.38 | $44.38 | 69,186 | — | — |
| 2016-07-29 | $47.74 | $47.74 | 102,057 | — | — |
| 2016-07-28 | $41.58 | $41.58 | 22,600 | — | — |
| 2016-07-27 | $43.40 | $43.40 | 13,121 | — | — |
| 2016-07-26 | $40.32 | $40.32 | 6,086 | — | — |
| 2016-07-25 | $40.32 | $40.32 | 4,800 | — | — |
| 2016-07-22 | $40.60 | $40.60 | 15,436 | — | — |
| 2016-07-21 | $41.44 | $41.44 | 77,857 | — | — |
| 2016-07-20 | $42.84 | $42.84 | 54,364 | — | — |
| 2016-07-19 | $36.68 | $36.68 | 7,279 | — | — |
| 2016-07-18 | $38.08 | $38.08 | 4,014 | — | — |
| 2016-07-15 | $37.80 | $37.80 | 2,179 | — | — |
| 2016-07-14 | $37.38 | $37.38 | 3,550 | — | — |
| 2016-07-13 | $37.52 | $37.52 | 22,350 | — | — |
| 2016-07-12 | $38.36 | $38.36 | 6,457 | — | — |
| 2016-07-11 | $38.22 | $38.22 | 8,471 | — | — |
| 2016-07-08 | $39.90 | $39.90 | 6,629 | — | — |
| 2016-07-07 | $38.36 | $38.36 | 12,936 | — | — |
| 2016-07-06 | $39.34 | $39.34 | 4,721 | — | — |
| 2016-07-05 | $39.34 | $39.34 | 4,207 | — | — |
| 2016-07-01 | $41.16 | $41.16 | 12,343 | — | — |
| 2016-06-30 | $38.92 | $38.92 | 6,071 | — | — |
| 2016-06-29 | $37.80 | $37.80 | 7,736 | — | — |
| 2016-06-28 | $35.42 | $35.42 | 8,793 | — | — |
| 2016-06-27 | $35.84 | $35.84 | 10,979 | — | — |
| 2016-06-24 | $40.04 | $40.04 | 46,943 | — | — |
| 2016-06-23 | $41.16 | $41.16 | 8,643 | — | — |
| 2016-06-22 | $39.20 | $39.20 | 12,500 | — | — |
| 2016-06-21 | $38.92 | $38.92 | 13,036 | — | — |
| 2016-06-20 | $38.36 | $38.36 | 13,914 | — | — |
| 2016-06-17 | $39.20 | $39.20 | 16,657 | — | — |
| 2016-06-16 | $40.88 | $40.88 | 27,343 | — | — |
| 2016-06-15 | $42.14 | $42.14 | 11,457 | — | — |
| 2016-06-14 | $42.14 | $42.14 | 8,129 | — | — |
| 2016-06-13 | $43.40 | $43.40 | 14,150 | — | — |
| 2016-06-10 | $42.98 | $42.98 | 10,571 | — | — |
| 2016-06-09 | $43.82 | $43.82 | 17,707 | — | — |
| 2016-06-08 | $45.08 | $45.08 | 12,607 | — | — |
| 2016-06-07 | $45.92 | $45.92 | 21,857 | — | — |
| 2016-06-06 | $48.86 | $48.86 | 18,607 | — | — |
| 2016-06-03 | $48.58 | $48.58 | 6,971 | — | — |
| 2016-06-02 | $49.84 | $49.84 | 7,621 | — | — |
| 2016-06-01 | $48.72 | $48.72 | 15,664 | — | — |
| 2016-05-31 | $46.34 | $46.34 | 13,171 | — | — |
| 2016-05-27 | $45.22 | $45.22 | 7,136 | — | — |
| 2016-05-26 | $44.94 | $44.94 | 8,336 | — | — |
| 2016-05-25 | $46.20 | $46.20 | 18,264 | — | — |
| 2016-05-24 | $46.62 | $46.62 | 12,636 | — | — |
| 2016-05-23 | $45.08 | $45.08 | 10,757 | — | — |
| 2016-05-20 | $44.10 | $44.10 | 9,836 | — | — |
| 2016-05-19 | $42.14 | $42.14 | 9,950 | — | — |
| 2016-05-18 | $43.40 | $43.40 | 7,036 | — | — |
| 2016-05-17 | $44.10 | $44.10 | 17,271 | — | — |
| 2016-05-16 | $42.84 | $42.84 | 14,293 | — | — |
| 2016-05-13 | $40.74 | $40.74 | 6,671 | — | — |
| 2016-05-12 | $40.04 | $40.04 | 21,221 | — | — |
| 2016-05-11 | $42.14 | $42.14 | 15,493 | — | — |
| 2016-05-10 | $43.96 | $43.96 | 10,921 | — | — |
| 2016-05-09 | $45.22 | $45.22 | 13,950 | — | — |
| 2016-05-06 | $43.40 | $43.40 | 15,043 | — | — |
| 2016-05-05 | $45.08 | $45.08 | 16,664 | — | — |
| 2016-05-04 | $46.76 | $46.76 | 24,307 | — | — |
| 2016-05-03 | $48.72 | $48.72 | 16,814 | — | — |
| 2016-05-02 | $51.38 | $51.38 | 29,921 | — | — |
| 2016-04-29 | $49.84 | $49.84 | 26,621 | — | — |
| 2016-04-28 | $52.64 | $52.64 | 22,629 | — | — |
| 2016-04-27 | $53.48 | $53.48 | 15,843 | — | — |
| 2016-04-26 | $54.18 | $54.18 | 18,614 | — | — |
| 2016-04-25 | $55.44 | $55.44 | 26,293 | — | — |
| 2016-04-22 | $58.52 | $58.52 | 20,179 | — | — |
| 2016-04-21 | $56.14 | $56.14 | 28,164 | — | — |
| 2016-04-20 | $54.74 | $54.74 | 27,714 | — | — |
| 2016-04-19 | $53.48 | $53.48 | 37,557 | — | — |
| 2016-04-18 | $55.86 | $55.86 | 51,929 | — | — |
| 2016-04-15 | $58.66 | $58.66 | 58,864 | — | — |
| 2016-04-14 | $59.08 | $59.08 | 115,121 | — | — |
| 2016-04-13 | $55.86 | $55.86 | 69,279 | — | — |
| 2016-04-12 | $54.18 | $54.18 | 125,850 | — | — |
| 2016-04-11 | $50.68 | $50.68 | 165,943 | — | — |
| 2016-04-08 | $44.80 | $44.80 | 265,721 | — | — |
| 2016-04-07 | $44.80 | $44.80 | 149,543 | — | — |
| 2016-04-06 | $44.66 | $44.66 | 95,500 | — | — |
| 2016-04-05 | $48.58 | $48.58 | 23,300 | — | — |
| 2016-04-04 | $50.40 | $50.40 | 20,136 | — | — |
| 2016-04-01 | $53.34 | $53.34 | 29,036 | — | — |
| 2016-03-31 | $55.16 | $55.16 | 76,736 | — | — |
| 2016-03-30 | $68.04 | $68.04 | 10,879 | — | — |
| 2016-03-29 | $70.70 | $70.70 | 20,964 | — | — |
| 2016-03-28 | $69.30 | $69.30 | 7,021 | — | — |
| 2016-03-24 | $70.14 | $70.14 | 3,400 | — | — |
| 2016-03-23 | $70.00 | $70.00 | 6,207 | — | — |
| 2016-03-22 | $76.44 | $76.44 | 6,721 | — | — |
| 2016-03-21 | $79.94 | $79.94 | 13,064 | — | — |
| 2016-03-18 | $74.20 | $74.20 | 12,729 | — | — |
| 2016-03-17 | $75.32 | $75.32 | 2,593 | — | — |
| 2016-03-16 | $75.18 | $75.18 | 7,429 | — | — |
| 2016-03-15 | $77.00 | $77.00 | 7,279 | — | — |
| 2016-03-14 | $78.26 | $78.26 | 5,907 | — | — |
| 2016-03-11 | $71.40 | $71.40 | 6,543 | — | — |
| 2016-03-10 | $71.12 | $71.12 | 6,464 | — | — |
| 2016-03-09 | $74.20 | $74.20 | 3,907 | — | — |
| 2016-03-08 | $76.58 | $76.58 | 8,621 | — | — |
| 2016-03-07 | $87.50 | $87.50 | 9,929 | — | — |
| 2016-03-04 | $78.82 | $78.82 | 7,571 | — | — |
| 2016-03-03 | $71.96 | $71.96 | 6,679 | — | — |
| 2016-03-02 | $73.50 | $73.50 | 9,379 | — | — |
| 2016-03-01 | $69.16 | $69.16 | 7,443 | — | — |
| 2016-02-29 | $62.58 | $62.58 | 3,964 | — | — |
| 2016-02-26 | $64.12 | $64.12 | 8,564 | — | — |
| 2016-02-25 | $60.34 | $60.34 | 5,664 | — | — |
| 2016-02-24 | $64.26 | $64.26 | 38,029 | — | — |
| 2016-02-23 | $58.10 | $58.10 | 3,343 | — | — |
| 2016-02-22 | $61.32 | $61.32 | 3,679 | — | — |
| 2016-02-19 | $60.76 | $60.76 | 2,050 | — | — |
| 2016-02-18 | $60.90 | $60.90 | 1,964 | — | — |
| 2016-02-17 | $63.28 | $63.28 | 3,343 | — | — |
| 2016-02-16 | $60.62 | $60.62 | 4,457 | — | — |
| 2016-02-12 | $57.54 | $57.54 | 9,300 | — | — |
| 2016-02-11 | $53.20 | $53.20 | 11,371 | — | — |
| 2016-02-10 | $53.34 | $53.34 | 8,350 | — | — |
| 2016-02-09 | $54.88 | $54.88 | 11,793 | — | — |
| 2016-02-08 | $56.98 | $56.98 | 16,871 | — | — |
| 2016-02-05 | $60.06 | $60.06 | 15,343 | — | — |
| 2016-02-04 | $64.68 | $64.68 | 7,379 | — | — |
| 2016-02-03 | $62.58 | $62.58 | 8,171 | — | — |
| 2016-02-02 | $66.50 | $66.50 | 12,514 | — | — |
| 2016-02-01 | $76.72 | $76.72 | 8,614 | — | — |
| 2016-01-29 | $73.92 | $73.92 | 6,186 | — | — |
| 2016-01-28 | $79.52 | $79.52 | 6,914 | — | — |
| 2016-01-27 | $85.96 | $85.96 | 15,050 | — | — |
| 2016-01-26 | $86.80 | $86.80 | 20,457 | — | — |
| 2016-01-25 | $87.64 | $87.64 | 6,979 | — | — |
| 2016-01-22 | $80.22 | $80.22 | 5,364 | — | — |
| 2016-01-21 | $77.84 | $77.84 | 6,071 | — | — |
| 2016-01-20 | $84.00 | $84.00 | 18,479 | — | — |
| 2016-01-19 | $84.14 | $84.14 | 12,293 | — | — |
| 2016-01-15 | $83.16 | $83.16 | 13,279 | — | — |
| 2016-01-14 | $88.62 | $88.62 | 16,757 | — | — |
| 2016-01-13 | $91.56 | $91.56 | 6,700 | — | — |
| 2016-01-12 | $100.10 | $100.10 | 4,371 | — | — |
| 2016-01-11 | $104.16 | $104.16 | 8,500 | — | — |
| 2016-01-08 | $104.02 | $104.02 | 4,207 | — | — |
| 2016-01-07 | $108.08 | $108.08 | 18,136 | — | — |
| 2016-01-06 | $121.66 | $121.66 | 5,600 | — | — |
| 2016-01-05 | $131.04 | $131.04 | 3,007 | — | — |
| 2016-01-04 | $127.82 | $127.82 | 4,450 | — | — |