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
- 2014-04-07 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 | $68.20 | $68.20 | 12,740 | — | — |
| 2016-12-29 | $67.50 | $67.50 | 11,170 | — | — |
| 2016-12-28 | $68.50 | $68.50 | 16,920 | — | — |
| 2016-12-27 | $71.92 | $71.92 | 11,280 | — | — |
| 2016-12-23 | $69.04 | $69.04 | 9,970 | — | — |
| 2016-12-22 | $68.57 | $68.57 | 14,340 | — | — |
| 2016-12-21 | $66.04 | $66.04 | 10,150 | — | — |
| 2016-12-20 | $68.74 | $68.74 | 36,590 | — | — |
| 2016-12-19 | $71.50 | $71.50 | 33,660 | — | — |
| 2016-12-16 | $75.30 | $75.30 | 16,070 | — | — |
| 2016-12-15 | $77.23 | $77.23 | 16,010 | — | — |
| 2016-12-14 | $77.36 | $77.36 | 30,730 | — | — |
| 2016-12-13 | $82.00 | $82.00 | 36,250 | — | — |
| 2016-12-12 | $76.20 | $76.20 | 9,610 | — | — |
| 2016-12-09 | $74.90 | $74.90 | 20,730 | — | — |
| 2016-12-08 | $75.73 | $75.73 | 35,210 | — | — |
| 2016-12-07 | $80.81 | $80.81 | 35,160 | — | — |
| 2016-12-06 | $75.49 | $75.49 | 43,770 | — | — |
| 2016-12-05 | $81.30 | $81.30 | 21,410 | — | — |
| 2016-12-02 | $85.61 | $85.61 | 25,710 | — | — |
| 2016-12-01 | $85.56 | $85.56 | 66,020 | — | — |
| 2016-11-30 | $87.80 | $87.80 | 32,700 | — | — |
| 2016-11-29 | $83.90 | $83.90 | 32,230 | — | — |
| 2016-11-28 | $83.30 | $83.30 | 27,950 | — | — |
| 2016-11-25 | $77.55 | $77.55 | 22,010 | — | — |
| 2016-11-23 | $76.90 | $76.90 | 77,230 | — | — |
| 2016-11-22 | $63.00 | $63.00 | 120,340 | — | — |
| 2016-11-21 | $77.99 | $77.99 | 73,120 | — | — |
| 2016-11-18 | $92.96 | $92.96 | 51,060 | — | — |
| 2016-11-17 | $96.87 | $96.87 | 62,580 | — | — |
| 2016-11-16 | $85.00 | $85.00 | 178,190 | — | — |
| 2016-11-15 | $100.23 | $100.23 | 113,470 | — | — |
| 2016-11-14 | $84.90 | $84.90 | 91,000 | — | — |
| 2016-11-11 | $69.20 | $69.20 | 74,390 | — | — |
| 2016-11-10 | $67.50 | $67.50 | 65,460 | — | — |
| 2016-11-09 | $61.70 | $61.70 | 59,550 | — | — |
| 2016-11-08 | $58.24 | $58.24 | 56,970 | — | — |
| 2016-11-07 | $54.00 | $54.00 | 29,970 | — | — |
| 2016-11-04 | $51.50 | $51.50 | 21,970 | — | — |
| 2016-11-03 | $51.80 | $51.80 | 17,430 | — | — |
| 2016-11-02 | $52.76 | $52.76 | 31,970 | — | — |
| 2016-11-01 | $52.10 | $52.10 | 25,430 | — | — |
| 2016-10-31 | $48.79 | $48.79 | 11,830 | — | — |
| 2016-10-28 | $47.00 | $47.00 | 24,320 | — | — |
| 2016-10-27 | $47.10 | $47.10 | 23,190 | — | — |
| 2016-10-26 | $46.83 | $46.83 | 43,650 | — | — |
| 2016-10-25 | $44.30 | $44.30 | 65,080 | — | — |
| 2016-10-24 | $48.31 | $48.31 | 35,710 | — | — |
| 2016-10-21 | $51.06 | $51.06 | 47,510 | — | — |
| 2016-10-20 | $54.66 | $54.66 | 50,770 | — | — |
| 2016-10-19 | $53.74 | $53.74 | 40,640 | — | — |
| 2016-10-18 | $49.81 | $49.81 | 39,420 | — | — |
| 2016-10-17 | $45.30 | $45.30 | 16,890 | — | — |
| 2016-10-14 | $42.35 | $42.35 | 8,520 | — | — |
| 2016-10-13 | $41.47 | $41.47 | 9,510 | — | — |
| 2016-10-12 | $41.38 | $41.38 | 12,690 | — | — |
| 2016-10-11 | $42.57 | $42.57 | 21,320 | — | — |
| 2016-10-10 | $39.95 | $39.95 | 640 | — | — |
| 2016-10-07 | $39.94 | $39.94 | 17,450 | — | — |
| 2016-10-06 | $37.28 | $37.28 | 53,110 | — | — |
| 2016-10-05 | $38.00 | $38.00 | 20,210 | — | — |
| 2016-10-04 | $34.61 | $34.61 | 15,890 | — | — |
| 2016-10-03 | $32.31 | $32.31 | 11,730 | — | — |
| 2016-09-30 | $30.68 | $30.68 | 4,280 | — | — |
| 2016-09-29 | $30.46 | $30.46 | 15,340 | — | — |
| 2016-09-28 | $30.47 | $30.47 | 2,030 | — | — |
| 2016-09-27 | $30.15 | $30.15 | 2,800 | — | — |
| 2016-09-26 | $30.00 | $30.00 | 2,790 | — | — |
| 2016-09-23 | $29.79 | $29.79 | 9,730 | — | — |
| 2016-09-22 | $30.21 | $30.21 | 4,320 | — | — |
| 2016-09-21 | $30.25 | $30.25 | 6,650 | — | — |
| 2016-09-20 | $30.36 | $30.36 | 5,470 | — | — |
| 2016-09-19 | $30.69 | $30.69 | 8,400 | — | — |
| 2016-09-16 | $30.17 | $30.17 | 8,930 | — | — |
| 2016-09-15 | $30.06 | $30.06 | 11,380 | — | — |
| 2016-09-14 | $29.29 | $29.29 | 6,920 | — | — |
| 2016-09-13 | $29.33 | $29.33 | 4,210 | — | — |
| 2016-09-12 | $29.80 | $29.80 | 4,330 | — | — |
| 2016-09-09 | $30.05 | $30.05 | 5,020 | — | — |
| 2016-09-08 | $30.44 | $30.44 | 5,630 | — | — |
| 2016-09-07 | $30.89 | $30.89 | 9,090 | — | — |
| 2016-09-06 | $30.17 | $30.17 | 12,040 | — | — |
| 2016-09-02 | $29.50 | $29.50 | 2,190 | — | — |
| 2016-09-01 | $29.00 | $29.00 | 3,490 | — | — |
| 2016-08-31 | $28.40 | $28.40 | 8,690 | — | — |
| 2016-08-30 | $28.97 | $28.97 | 8,760 | — | — |
| 2016-08-29 | $29.08 | $29.08 | 6,600 | — | — |
| 2016-08-26 | $29.67 | $29.67 | 2,160 | — | — |
| 2016-08-25 | $29.70 | $29.70 | 1,780 | — | — |
| 2016-08-24 | $29.19 | $29.19 | 4,190 | — | — |
| 2016-08-23 | $29.54 | $29.54 | 5,340 | — | — |
| 2016-08-22 | $29.30 | $29.30 | 12,650 | — | — |
| 2016-08-19 | $30.13 | $30.13 | 5,110 | — | — |
| 2016-08-18 | $30.90 | $30.90 | 6,120 | — | — |
| 2016-08-17 | $30.90 | $30.90 | 4,350 | — | — |
| 2016-08-16 | $30.62 | $30.62 | 5,670 | — | — |
| 2016-08-15 | $30.00 | $30.00 | 3,330 | — | — |
| 2016-08-12 | $30.37 | $30.37 | 9,740 | — | — |
| 2016-08-11 | $31.32 | $31.32 | 19,720 | — | — |
| 2016-08-10 | $31.82 | $31.82 | 10,140 | — | — |
| 2016-08-09 | $30.79 | $30.79 | 17,960 | — | — |
| 2016-08-08 | $29.74 | $29.74 | 37,610 | — | — |
| 2016-08-05 | $31.39 | $31.39 | 22,770 | — | — |
| 2016-08-04 | $29.68 | $29.68 | 29,270 | — | — |
| 2016-08-03 | $27.50 | $27.50 | 18,010 | — | — |
| 2016-08-02 | $25.17 | $25.17 | 20,780 | — | — |
| 2016-08-01 | $24.20 | $24.20 | 0 | — | — |
| 2016-07-29 | $24.20 | $24.20 | 4,170 | — | — |
| 2016-07-28 | $23.75 | $23.75 | 7,470 | — | — |
| 2016-07-27 | $23.18 | $23.18 | 7,200 | — | — |
| 2016-07-26 | $24.30 | $24.30 | 12,430 | — | — |
| 2016-07-25 | $24.63 | $24.63 | 17,980 | — | — |
| 2016-07-22 | $21.49 | $21.49 | 1,070 | — | — |
| 2016-07-21 | $20.90 | $20.90 | 4,450 | — | — |
| 2016-07-20 | $20.96 | $20.96 | 1,410 | — | — |
| 2016-07-19 | $21.15 | $21.15 | 10,080 | — | — |
| 2016-07-18 | $21.32 | $21.32 | 2,490 | — | — |
| 2016-07-15 | $21.30 | $21.30 | 1,950 | — | — |
| 2016-07-14 | $21.13 | $21.13 | 1,140 | — | — |
| 2016-07-13 | $21.25 | $21.25 | 1,190 | — | — |
| 2016-07-12 | $21.37 | $21.37 | 1,170 | — | — |
| 2016-07-11 | $21.15 | $21.15 | 1,540 | — | — |
| 2016-07-08 | $21.40 | $21.40 | 1,350 | — | — |
| 2016-07-07 | $21.32 | $21.32 | 1,350 | — | — |
| 2016-07-06 | $21.58 | $21.58 | 3,010 | — | — |
| 2016-07-05 | $21.60 | $21.60 | 1,730 | — | — |
| 2016-07-01 | $21.08 | $21.08 | 0 | — | — |
| 2016-06-30 | $21.08 | $21.08 | 5,970 | — | — |
| 2016-06-29 | $20.76 | $20.76 | 2,080 | — | — |
| 2016-06-28 | $20.70 | $20.70 | 2,050 | — | — |
| 2016-06-27 | $20.02 | $20.02 | 2,080 | — | — |
| 2016-06-24 | $21.70 | $21.70 | 3,200 | — | — |
| 2016-06-23 | $22.40 | $22.40 | 3,140 | — | — |
| 2016-06-22 | $22.10 | $22.10 | 6,320 | — | — |
| 2016-06-21 | $21.44 | $21.44 | 4,110 | — | — |
| 2016-06-20 | $20.95 | $20.95 | 2,930 | — | — |
| 2016-06-17 | $20.47 | $20.47 | 1,700 | — | — |
| 2016-06-16 | $20.05 | $20.05 | 1,350 | — | — |
| 2016-06-15 | $20.36 | $20.36 | 540 | — | — |
| 2016-06-14 | $20.40 | $20.40 | 330 | — | — |
| 2016-06-13 | $20.11 | $20.11 | 1,320 | — | — |
| 2016-06-10 | $20.70 | $20.70 | 680 | — | — |
| 2016-06-09 | $20.70 | $20.70 | 2,990 | — | — |
| 2016-06-08 | $20.70 | $20.70 | 2,560 | — | — |
| 2016-06-07 | $20.50 | $20.50 | 190 | — | — |
| 2016-06-06 | $20.29 | $20.29 | 1,050 | — | — |
| 2016-06-03 | $20.39 | $20.39 | 1,670 | — | — |
| 2016-06-02 | $19.99 | $19.99 | 820 | — | — |
| 2016-06-01 | $19.76 | $19.76 | 2,240 | — | — |
| 2016-05-31 | $19.80 | $19.80 | 1,040 | — | — |
| 2016-05-27 | $19.69 | $19.69 | 1,210 | — | — |
| 2016-05-26 | $20.00 | $20.00 | 1,430 | — | — |
| 2016-05-25 | $19.97 | $19.97 | 490 | — | — |
| 2016-05-24 | $19.67 | $19.67 | 1,880 | — | — |
| 2016-05-23 | $19.69 | $19.69 | 0 | — | — |
| 2016-05-20 | $19.69 | $19.69 | 1,430 | — | — |
| 2016-05-19 | $19.90 | $19.90 | 3,990 | — | — |
| 2016-05-18 | $20.07 | $20.07 | 1,490 | — | — |
| 2016-05-17 | $20.40 | $20.40 | 1,470 | — | — |
| 2016-05-16 | $20.57 | $20.57 | 1,710 | — | — |
| 2016-05-13 | $20.28 | $20.28 | 500 | — | — |
| 2016-05-12 | $20.44 | $20.44 | 1,770 | — | — |
| 2016-05-11 | $20.43 | $20.43 | 2,520 | — | — |
| 2016-05-10 | $20.40 | $20.40 | 1,580 | — | — |
| 2016-05-09 | $19.80 | $19.80 | 420 | — | — |
| 2016-05-06 | $19.84 | $19.84 | 6,100 | — | — |
| 2016-05-05 | $19.86 | $19.86 | 2,980 | — | — |
| 2016-05-04 | $19.94 | $19.94 | 1,060 | — | — |
| 2016-05-03 | $20.25 | $20.25 | 1,450 | — | — |
| 2016-05-02 | $20.79 | $20.79 | 2,560 | — | — |
| 2016-04-29 | $20.50 | $20.50 | 4,720 | — | — |
| 2016-04-28 | $20.64 | $20.64 | 3,600 | — | — |
| 2016-04-27 | $20.80 | $20.80 | 1,380 | — | — |
| 2016-04-26 | $21.04 | $21.04 | 1,100 | — | — |
| 2016-04-25 | $21.00 | $21.00 | 3,180 | — | — |
| 2016-04-22 | $21.20 | $21.20 | 2,140 | — | — |
| 2016-04-21 | $21.97 | $21.97 | 5,940 | — | — |
| 2016-04-20 | $21.71 | $21.71 | 11,190 | — | — |
| 2016-04-19 | $20.30 | $20.30 | 2,980 | — | — |
| 2016-04-18 | $19.18 | $19.18 | 7,110 | — | — |
| 2016-04-15 | $19.29 | $19.29 | 1,350 | — | — |
| 2016-04-14 | $19.29 | $19.29 | 3,090 | — | — |
| 2016-04-13 | $19.51 | $19.51 | 3,200 | — | — |
| 2016-04-12 | $19.47 | $19.47 | 1,190 | — | — |
| 2016-04-11 | $19.50 | $19.50 | 4,820 | — | — |
| 2016-04-08 | $18.97 | $18.97 | 4,190 | — | — |
| 2016-04-07 | $18.84 | $18.84 | 1,180 | — | — |
| 2016-04-06 | $19.45 | $19.45 | 1,140 | — | — |
| 2016-04-05 | $19.35 | $19.35 | 3,080 | — | — |
| 2016-04-04 | $19.80 | $19.80 | 1,320 | — | — |
| 2016-04-01 | $20.10 | $20.10 | 1,970 | — | — |
| 2016-03-31 | $19.99 | $19.99 | 1,540 | — | — |
| 2016-03-30 | $19.94 | $19.94 | 300 | — | — |
| 2016-03-29 | $19.50 | $19.50 | 3,420 | — | — |
| 2016-03-28 | $19.75 | $19.75 | 5,010 | — | — |
| 2016-03-24 | $19.68 | $19.68 | 2,440 | — | — |
| 2016-03-23 | $19.29 | $19.29 | 9,910 | — | — |
| 2016-03-22 | $20.67 | $20.67 | 1,460 | — | — |
| 2016-03-21 | $20.67 | $20.67 | 2,710 | — | — |
| 2016-03-18 | $20.93 | $20.93 | 2,100 | — | — |
| 2016-03-17 | $20.89 | $20.89 | 4,080 | — | — |
| 2016-03-16 | $19.86 | $19.86 | 2,420 | — | — |
| 2016-03-15 | $20.04 | $20.04 | 2,550 | — | — |
| 2016-03-14 | $20.69 | $20.69 | 4,420 | — | — |
| 2016-03-11 | $21.26 | $21.26 | 3,500 | — | — |
| 2016-03-10 | $21.53 | $21.53 | 640 | — | — |
| 2016-03-09 | $21.84 | $21.84 | 1,800 | — | — |
| 2016-03-08 | $21.63 | $21.63 | 4,700 | — | — |
| 2016-03-07 | $21.90 | $21.90 | 1,290 | — | — |
| 2016-03-04 | $22.14 | $22.14 | 4,590 | — | — |
| 2016-03-03 | $21.84 | $21.84 | 1,720 | — | — |
| 2016-03-02 | $22.26 | $22.26 | 6,720 | — | — |
| 2016-03-01 | $22.35 | $22.35 | 1,720 | — | — |
| 2016-02-29 | $21.82 | $21.82 | 1,450 | — | — |
| 2016-02-26 | $21.50 | $21.50 | 1,180 | — | — |
| 2016-02-25 | $21.31 | $21.31 | 7,580 | — | — |
| 2016-02-24 | $21.50 | $21.50 | 13,990 | — | — |
| 2016-02-23 | $22.63 | $22.63 | 4,660 | — | — |
| 2016-02-22 | $20.98 | $20.98 | 2,820 | — | — |
| 2016-02-19 | $20.15 | $20.15 | 870 | — | — |
| 2016-02-18 | $20.10 | $20.10 | 1,070 | — | — |
| 2016-02-17 | $20.27 | $20.27 | 1,790 | — | — |
| 2016-02-16 | $19.70 | $19.70 | 3,280 | — | — |
| 2016-02-12 | $19.51 | $19.51 | 3,140 | — | — |
| 2016-02-11 | $18.60 | $18.60 | 310 | — | — |
| 2016-02-10 | $18.72 | $18.72 | 1,910 | — | — |
| 2016-02-09 | $18.97 | $18.97 | 3,210 | — | — |
| 2016-02-08 | $18.33 | $18.33 | 1,030 | — | — |
| 2016-02-05 | $18.96 | $18.96 | 3,390 | — | — |
| 2016-02-04 | $19.34 | $19.34 | 590 | — | — |
| 2016-02-03 | $19.20 | $19.20 | 4,310 | — | — |
| 2016-02-02 | $18.70 | $18.70 | 260 | — | — |
| 2016-02-01 | $19.42 | $19.42 | 2,870 | — | — |
| 2016-01-29 | $19.15 | $19.15 | 600 | — | — |
| 2016-01-28 | $18.97 | $18.97 | 780 | — | — |
| 2016-01-27 | $19.11 | $19.11 | 460 | — | — |
| 2016-01-26 | $19.01 | $19.01 | 3,050 | — | — |
| 2016-01-25 | $18.96 | $18.96 | 2,130 | — | — |
| 2016-01-22 | $19.20 | $19.20 | 2,440 | — | — |
| 2016-01-21 | $18.90 | $18.90 | 3,420 | — | — |
| 2016-01-20 | $18.40 | $18.40 | 5,580 | — | — |
| 2016-01-19 | $18.51 | $18.51 | 13,040 | — | — |
| 2016-01-15 | $18.65 | $18.65 | 3,860 | — | — |
| 2016-01-14 | $19.40 | $19.40 | 3,580 | — | — |
| 2016-01-13 | $19.52 | $19.52 | 2,160 | — | — |
| 2016-01-12 | $20.01 | $20.01 | 3,140 | — | — |
| 2016-01-11 | $20.08 | $20.08 | 3,450 | — | — |
| 2016-01-08 | $19.73 | $19.73 | 6,090 | — | — |
| 2016-01-07 | $18.34 | $18.34 | 5,330 | — | — |
| 2016-01-06 | $20.05 | $20.05 | 6,320 | — | — |
| 2016-01-05 | $20.82 | $20.82 | 1,860 | — | — |
| 2016-01-04 | $20.90 | $20.90 | 4,510 | — | — |