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
- 2006-12-12 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 | $39.80 | $146.21 | 28,820 | — | — |
| 2016-12-29 | $39.70 | $145.84 | 20,890 | — | — |
| 2016-12-28 | $39.80 | $146.21 | 20,430 | — | — |
| 2016-12-27 | $40.20 | $147.68 | 35,560 | — | — |
| 2016-12-23 | $39.60 | $145.48 | 8,800 | — | — |
| 2016-12-22 | $39.60 | $145.48 | 29,710 | — | — |
| 2016-12-21 | $39.30 | $144.37 | 14,870 | — | — |
| 2016-12-20 | $39.20 | $144.01 | 16,880 | — | — |
| 2016-12-19 | $39.50 | $145.11 | 19,630 | — | — |
| 2016-12-16 | $39.90 | $146.58 | 14,020 | — | — |
| 2016-12-15 | $39.80 | $146.21 | 29,790 | — | — |
| 2016-12-14 | $40.30 | $148.05 | 9,530 | — | — |
| 2016-12-13 | $40.80 | $149.88 | 12,150 | — | — |
| 2016-12-12 | $41.10 | $150.99 | 12,500 | — | — |
| 2016-12-09 | $40.20 | $147.68 | 13,940 | — | — |
| 2016-12-08 | $41.00 | $150.62 | 18,150 | — | — |
| 2016-12-07 | $39.80 | $146.21 | 13,290 | — | — |
| 2016-12-06 | $39.60 | $145.48 | 14,070 | — | — |
| 2016-12-05 | $39.70 | $145.84 | 12,010 | — | — |
| 2016-12-02 | $39.40 | $144.74 | 11,420 | — | — |
| 2016-12-01 | $39.80 | $146.21 | 10,030 | — | — |
| 2016-11-30 | $39.60 | $145.48 | 16,920 | — | — |
| 2016-11-29 | $40.10 | $147.31 | 8,770 | — | — |
| 2016-11-28 | $39.90 | $146.58 | 9,020 | — | — |
| 2016-11-25 | $39.90 | $146.58 | 7,580 | — | — |
| 2016-11-23 | $40.30 | $148.05 | 8,930 | — | — |
| 2016-11-22 | $41.20 | $151.35 | 15,620 | — | — |
| 2016-11-21 | $39.30 | $144.37 | 15,150 | — | — |
| 2016-11-18 | $38.80 | $142.54 | 19,220 | — | — |
| 2016-11-17 | $39.40 | $144.74 | 10,430 | — | — |
| 2016-11-16 | $39.30 | $144.37 | 11,330 | — | — |
| 2016-11-15 | $39.40 | $144.74 | 7,030 | — | — |
| 2016-11-14 | $39.20 | $144.01 | 13,950 | — | — |
| 2016-11-11 | $38.60 | $141.80 | 8,480 | — | — |
| 2016-11-10 | $39.40 | $144.74 | 18,020 | — | — |
| 2016-11-09 | $38.50 | $141.44 | 27,590 | — | — |
| 2016-11-08 | $36.60 | $134.46 | 23,860 | — | — |
| 2016-11-07 | $37.40 | $137.39 | 31,620 | — | — |
| 2016-11-04 | $37.70 | $138.50 | 32,860 | — | — |
| 2016-11-03 | $40.10 | $147.31 | 20,110 | — | — |
| 2016-11-02 | $40.60 | $149.15 | 12,640 | — | — |
| 2016-11-01 | $42.00 | $154.29 | 11,280 | — | — |
| 2016-10-31 | $42.20 | $155.03 | 9,750 | — | — |
| 2016-10-28 | $42.90 | $157.60 | 9,650 | — | — |
| 2016-10-27 | $42.90 | $157.60 | 11,460 | — | — |
| 2016-10-26 | $43.10 | $158.33 | 11,860 | — | — |
| 2016-10-25 | $43.30 | $159.07 | 10,500 | — | — |
| 2016-10-24 | $44.00 | $161.64 | 13,960 | — | — |
| 2016-10-21 | $43.70 | $160.54 | 8,670 | — | — |
| 2016-10-20 | $44.00 | $161.64 | 4,000 | — | — |
| 2016-10-19 | $44.20 | $162.37 | 8,700 | — | — |
| 2016-10-18 | $43.50 | $159.80 | 8,690 | — | — |
| 2016-10-17 | $43.40 | $159.44 | 20,400 | — | — |
| 2016-10-14 | $44.40 | $163.11 | 9,380 | — | — |
| 2016-10-13 | $45.20 | $166.05 | 12,050 | — | — |
| 2016-10-12 | $45.10 | $165.68 | 14,560 | — | — |
| 2016-10-11 | $46.70 | $166.05 | 30,320 | — | — |
| 2016-10-10 | $47.20 | $167.83 | 25,690 | — | — |
| 2016-10-07 | $47.20 | $167.83 | 17,150 | — | — |
| 2016-10-06 | $48.00 | $170.67 | 19,930 | — | — |
| 2016-10-05 | $48.00 | $170.67 | 22,010 | — | — |
| 2016-10-04 | $47.20 | $167.83 | 19,700 | — | — |
| 2016-10-03 | $46.60 | $165.69 | 12,850 | — | — |
| 2016-09-30 | $46.30 | $164.63 | 28,920 | — | — |
| 2016-09-29 | $46.30 | $164.63 | 16,880 | — | — |
| 2016-09-28 | $47.20 | $167.83 | 8,290 | — | — |
| 2016-09-27 | $47.20 | $167.83 | 13,570 | — | — |
| 2016-09-26 | $46.70 | $166.05 | 7,320 | — | — |
| 2016-09-23 | $47.10 | $167.47 | 8,640 | — | — |
| 2016-09-22 | $46.30 | $164.63 | 20,920 | — | — |
| 2016-09-21 | $46.10 | $163.92 | 15,740 | — | — |
| 2016-09-20 | $45.10 | $160.36 | 15,680 | — | — |
| 2016-09-19 | $44.90 | $159.65 | 18,130 | — | — |
| 2016-09-16 | $44.00 | $156.45 | 13,430 | — | — |
| 2016-09-15 | $43.80 | $155.74 | 27,140 | — | — |
| 2016-09-14 | $43.70 | $155.38 | 20,190 | — | — |
| 2016-09-13 | $42.40 | $150.76 | 29,320 | — | — |
| 2016-09-12 | $44.20 | $157.16 | 31,070 | — | — |
| 2016-09-09 | $45.50 | $161.78 | 17,230 | — | — |
| 2016-09-08 | $46.80 | $166.40 | 16,870 | — | — |
| 2016-09-07 | $46.50 | $165.34 | 26,000 | — | — |
| 2016-09-06 | $45.20 | $160.72 | 44,670 | — | — |
| 2016-09-02 | $44.50 | $158.23 | 11,720 | — | — |
| 2016-09-01 | $44.40 | $157.87 | 13,830 | — | — |
| 2016-08-31 | $44.20 | $157.16 | 40,340 | — | — |
| 2016-08-30 | $42.40 | $150.76 | 13,310 | — | — |
| 2016-08-29 | $41.30 | $146.85 | 11,010 | — | — |
| 2016-08-26 | $41.60 | $147.91 | 6,670 | — | — |
| 2016-08-25 | $41.70 | $148.27 | 6,190 | — | — |
| 2016-08-24 | $41.90 | $148.98 | 6,380 | — | — |
| 2016-08-23 | $42.10 | $149.69 | 6,060 | — | — |
| 2016-08-22 | $41.90 | $148.98 | 5,350 | — | — |
| 2016-08-19 | $42.10 | $149.69 | 4,240 | — | — |
| 2016-08-18 | $42.40 | $150.76 | 3,630 | — | — |
| 2016-08-17 | $42.00 | $149.34 | 9,660 | — | — |
| 2016-08-16 | $41.80 | $148.63 | 7,410 | — | — |
| 2016-08-15 | $41.60 | $147.91 | 18,780 | — | — |
| 2016-08-12 | $41.30 | $146.85 | 5,340 | — | — |
| 2016-08-11 | $40.90 | $145.43 | 8,250 | — | — |
| 2016-08-10 | $40.70 | $144.71 | 6,840 | — | — |
| 2016-08-09 | $41.20 | $146.49 | 17,460 | — | — |
| 2016-08-08 | $40.30 | $143.29 | 12,810 | — | — |
| 2016-08-05 | $40.40 | $143.65 | 14,310 | — | — |
| 2016-08-04 | $40.60 | $144.36 | 9,760 | — | — |
| 2016-08-03 | $40.90 | $145.43 | 7,240 | — | — |
| 2016-08-02 | $41.00 | $145.78 | 12,270 | — | — |
| 2016-08-01 | $41.60 | $147.91 | 16,230 | — | — |
| 2016-07-29 | $42.30 | $150.40 | 14,390 | — | — |
| 2016-07-28 | $41.80 | $148.63 | 17,210 | — | — |
| 2016-07-27 | $41.10 | $146.14 | 5,530 | — | — |
| 2016-07-26 | $41.00 | $145.78 | 7,970 | — | — |
| 2016-07-25 | $40.90 | $145.43 | 17,660 | — | — |
| 2016-07-22 | $40.60 | $144.36 | 11,230 | — | — |
| 2016-07-21 | $39.90 | $141.87 | 14,330 | — | — |
| 2016-07-20 | $40.00 | $142.23 | 11,050 | — | — |
| 2016-07-19 | $39.30 | $139.74 | 5,170 | — | — |
| 2016-07-18 | $39.70 | $141.16 | 9,490 | — | — |
| 2016-07-15 | $39.40 | $140.09 | 5,350 | — | — |
| 2016-07-14 | $39.50 | $140.45 | 5,660 | — | — |
| 2016-07-13 | $39.50 | $140.45 | 5,790 | — | — |
| 2016-07-12 | $39.60 | $140.80 | 10,680 | — | — |
| 2016-07-11 | $39.30 | $139.74 | 17,980 | — | — |
| 2016-07-08 | $38.40 | $136.54 | 28,420 | — | — |
| 2016-07-07 | $39.10 | $139.03 | 13,080 | — | — |
| 2016-07-06 | $39.00 | $138.67 | 13,230 | — | — |
| 2016-07-05 | $38.80 | $137.96 | 18,860 | — | — |
| 2016-07-01 | $39.70 | $135.83 | 60,580 | — | — |
| 2016-06-30 | $39.20 | $134.11 | 35,450 | — | — |
| 2016-06-29 | $38.70 | $132.40 | 25,590 | — | — |
| 2016-06-28 | $37.60 | $128.64 | 18,350 | — | — |
| 2016-06-27 | $36.40 | $124.54 | 17,530 | — | — |
| 2016-06-24 | $37.70 | $128.98 | 18,290 | — | — |
| 2016-06-23 | $38.00 | $130.01 | 16,860 | — | — |
| 2016-06-22 | $38.40 | $131.38 | 11,600 | — | — |
| 2016-06-21 | $37.70 | $128.98 | 8,390 | — | — |
| 2016-06-20 | $37.40 | $127.96 | 15,180 | — | — |
| 2016-06-17 | $37.30 | $127.61 | 2,920 | — | — |
| 2016-06-16 | $36.60 | $125.22 | 8,090 | — | — |
| 2016-06-15 | $36.90 | $126.25 | 6,180 | — | — |
| 2016-06-14 | $36.90 | $126.25 | 10,880 | — | — |
| 2016-06-13 | $37.10 | $126.93 | 10,490 | — | — |
| 2016-06-10 | $37.80 | $129.33 | 3,660 | — | — |
| 2016-06-09 | $38.00 | $130.01 | 4,800 | — | — |
| 2016-06-08 | $38.10 | $130.35 | 6,310 | — | — |
| 2016-06-07 | $38.30 | $131.04 | 12,450 | — | — |
| 2016-06-06 | $37.80 | $129.33 | 7,510 | — | — |
| 2016-06-03 | $37.40 | $127.96 | 27,270 | — | — |
| 2016-06-02 | $36.50 | $124.88 | 32,170 | — | — |
| 2016-06-01 | $36.00 | $123.17 | 4,840 | — | — |
| 2016-05-31 | $35.50 | $121.46 | 17,480 | — | — |
| 2016-05-27 | $36.40 | $124.54 | 5,000 | — | — |
| 2016-05-26 | $35.70 | $122.14 | 3,740 | — | — |
| 2016-05-25 | $35.50 | $121.46 | 5,360 | — | — |
| 2016-05-24 | $35.20 | $120.43 | 14,360 | — | — |
| 2016-05-23 | $35.00 | $119.75 | 12,250 | — | — |
| 2016-05-20 | $33.80 | $115.64 | 6,250 | — | — |
| 2016-05-19 | $33.50 | $114.61 | 30,020 | — | — |
| 2016-05-18 | $33.60 | $114.96 | 6,790 | — | — |
| 2016-05-17 | $34.10 | $116.67 | 5,840 | — | — |
| 2016-05-16 | $32.90 | $112.56 | 6,480 | — | — |
| 2016-05-13 | $32.30 | $110.51 | 5,520 | — | — |
| 2016-05-12 | $32.50 | $111.19 | 5,060 | — | — |
| 2016-05-11 | $32.80 | $112.22 | 5,650 | — | — |
| 2016-05-10 | $31.90 | $109.14 | 15,670 | — | — |
| 2016-05-09 | $32.70 | $111.88 | 11,260 | — | — |
| 2016-05-06 | $33.30 | $113.93 | 7,340 | — | — |
| 2016-05-05 | $33.20 | $113.59 | 17,870 | — | — |
| 2016-05-04 | $34.80 | $119.06 | 8,740 | — | — |
| 2016-05-03 | $35.70 | $122.14 | 9,080 | — | — |
| 2016-05-02 | $36.10 | $123.51 | 6,750 | — | — |
| 2016-04-29 | $36.10 | $123.51 | 10,750 | — | — |
| 2016-04-28 | $35.80 | $122.48 | 18,110 | — | — |
| 2016-04-27 | $35.70 | $122.14 | 8,150 | — | — |
| 2016-04-26 | $35.20 | $120.43 | 2,060 | — | — |
| 2016-04-25 | $35.90 | $122.82 | 11,190 | — | — |
| 2016-04-22 | $35.10 | $120.09 | 11,820 | — | — |
| 2016-04-21 | $35.10 | $120.09 | 5,570 | — | — |
| 2016-04-20 | $35.10 | $120.09 | 5,090 | — | — |
| 2016-04-19 | $34.90 | $119.40 | 9,680 | — | — |
| 2016-04-18 | $34.40 | $117.69 | 5,990 | — | — |
| 2016-04-15 | $34.70 | $118.72 | 3,440 | — | — |
| 2016-04-14 | $34.70 | $118.72 | 4,520 | — | — |
| 2016-04-13 | $34.80 | $119.06 | 15,870 | — | — |
| 2016-04-12 | $34.50 | $118.03 | 8,340 | — | — |
| 2016-04-11 | $33.90 | $115.98 | 3,300 | — | — |
| 2016-04-08 | $33.40 | $114.27 | 8,710 | — | — |
| 2016-04-07 | $34.00 | $116.32 | 7,790 | — | — |
| 2016-04-06 | $34.70 | $118.72 | 7,430 | — | — |
| 2016-04-05 | $33.70 | $115.30 | 13,950 | — | — |
| 2016-04-04 | $36.10 | $118.38 | 38,800 | — | — |
| 2016-04-01 | $36.10 | $118.38 | 14,070 | — | — |
| 2016-03-31 | $36.00 | $118.05 | 26,540 | — | — |
| 2016-03-30 | $35.20 | $115.43 | 11,470 | — | — |
| 2016-03-29 | $35.00 | $114.77 | 11,480 | — | — |
| 2016-03-28 | $34.80 | $114.11 | 8,630 | — | — |
| 2016-03-24 | $33.90 | $111.16 | 5,250 | — | — |
| 2016-03-23 | $33.70 | $110.51 | 7,310 | — | — |
| 2016-03-22 | $34.20 | $112.15 | 13,440 | — | — |
| 2016-03-21 | $32.60 | $106.90 | 9,110 | — | — |
| 2016-03-18 | $31.60 | $103.62 | 42,680 | — | — |
| 2016-03-17 | $32.30 | $105.92 | 9,570 | — | — |
| 2016-03-16 | $32.20 | $105.59 | 9,150 | — | — |
| 2016-03-15 | $31.90 | $104.60 | 3,290 | — | — |
| 2016-03-14 | $32.30 | $105.92 | 7,510 | — | — |
| 2016-03-11 | $32.50 | $106.57 | 16,120 | — | — |
| 2016-03-10 | $31.90 | $104.60 | 7,980 | — | — |
| 2016-03-09 | $31.40 | $102.96 | 10,490 | — | — |
| 2016-03-08 | $32.00 | $104.93 | 9,720 | — | — |
| 2016-03-07 | $33.10 | $108.54 | 11,520 | — | — |
| 2016-03-04 | $31.00 | $101.65 | 23,060 | — | — |
| 2016-03-03 | $29.90 | $98.05 | 11,580 | — | — |
| 2016-03-02 | $29.60 | $97.06 | 13,560 | — | — |
| 2016-03-01 | $29.60 | $97.06 | 8,520 | — | — |
| 2016-02-29 | $29.20 | $95.75 | 14,320 | — | — |
| 2016-02-26 | $27.40 | $89.85 | 19,960 | — | — |
| 2016-02-25 | $27.20 | $89.19 | 6,320 | — | — |
| 2016-02-24 | $27.00 | $88.54 | 5,350 | — | — |
| 2016-02-23 | $26.90 | $88.21 | 8,280 | — | — |
| 2016-02-22 | $27.80 | $91.16 | 14,290 | — | — |
| 2016-02-19 | $28.00 | $91.82 | 3,370 | — | — |
| 2016-02-18 | $28.50 | $93.46 | 6,010 | — | — |
| 2016-02-17 | $28.50 | $93.46 | 11,980 | — | — |
| 2016-02-16 | $27.60 | $90.50 | 7,660 | — | — |
| 2016-02-12 | $26.80 | $87.88 | 11,440 | — | — |
| 2016-02-11 | $27.00 | $88.54 | 20,470 | — | — |
| 2016-02-10 | $28.00 | $91.82 | 8,970 | — | — |
| 2016-02-09 | $28.70 | $94.11 | 12,270 | — | — |
| 2016-02-08 | $30.20 | $99.03 | 12,350 | — | — |
| 2016-02-05 | $31.50 | $103.29 | 2,720 | — | — |
| 2016-02-04 | $32.50 | $106.57 | 7,640 | — | — |
| 2016-02-03 | $31.50 | $103.29 | 14,680 | — | — |
| 2016-02-02 | $32.00 | $104.93 | 8,970 | — | — |
| 2016-02-01 | $32.70 | $107.23 | 9,830 | — | — |
| 2016-01-29 | $33.10 | $108.54 | 23,400 | — | — |
| 2016-01-28 | $33.30 | $109.20 | 16,180 | — | — |
| 2016-01-27 | $32.50 | $106.57 | 8,410 | — | — |
| 2016-01-26 | $32.70 | $107.23 | 10,300 | — | — |
| 2016-01-25 | $32.10 | $105.26 | 13,260 | — | — |
| 2016-01-22 | $32.30 | $105.92 | 9,840 | — | — |
| 2016-01-21 | $31.00 | $101.65 | 12,750 | — | — |
| 2016-01-20 | $28.80 | $94.44 | 29,100 | — | — |
| 2016-01-19 | $30.00 | $98.37 | 10,140 | — | — |
| 2016-01-15 | $30.90 | $101.33 | 15,470 | — | — |
| 2016-01-14 | $31.80 | $104.28 | 24,080 | — | — |
| 2016-01-13 | $33.10 | $108.54 | 21,210 | — | — |
| 2016-01-12 | $34.60 | $113.46 | 30,190 | — | — |
| 2016-01-11 | $36.20 | $118.70 | 18,110 | — | — |
| 2016-01-08 | $36.80 | $120.67 | 7,470 | — | — |
| 2016-01-07 | $36.90 | $121.00 | 17,940 | — | — |
| 2016-01-06 | $37.90 | $124.28 | 17,030 | — | — |
| 2016-01-05 | $39.30 | $128.87 | 9,930 | — | — |
| 2016-01-04 | $40.20 | $131.82 | 28,540 | — | — |