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
- 2012-04-25 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 | $34.00 | $34.00 | 14,390 | — | — |
| 2016-12-29 | $35.50 | $35.50 | 7,710 | — | — |
| 2016-12-28 | $37.00 | $37.00 | 2,400 | — | — |
| 2016-12-27 | $38.50 | $38.50 | 6,040 | — | — |
| 2016-12-23 | $39.50 | $39.50 | 4,630 | — | — |
| 2016-12-22 | $40.00 | $40.00 | 3,690 | — | — |
| 2016-12-21 | $39.00 | $39.00 | 5,290 | — | — |
| 2016-12-20 | $40.00 | $40.00 | 4,800 | — | — |
| 2016-12-19 | $39.00 | $39.00 | 6,860 | — | — |
| 2016-12-16 | $39.00 | $39.00 | 14,740 | — | — |
| 2016-12-15 | $36.50 | $36.50 | 6,110 | — | — |
| 2016-12-14 | $37.00 | $37.00 | 30,030 | — | — |
| 2016-12-13 | $36.80 | $36.80 | 26,570 | — | — |
| 2016-12-12 | $39.00 | $39.00 | 33,500 | — | — |
| 2016-12-09 | $39.50 | $39.50 | 11,670 | — | — |
| 2016-12-08 | $39.50 | $39.50 | 7,510 | — | — |
| 2016-12-07 | $40.00 | $40.00 | 9,830 | — | — |
| 2016-12-06 | $38.50 | $38.50 | 4,130 | — | — |
| 2016-12-05 | $39.00 | $39.00 | 3,950 | — | — |
| 2016-12-02 | $40.00 | $40.00 | 2,690 | — | — |
| 2016-12-01 | $40.50 | $40.50 | 6,660 | — | — |
| 2016-11-30 | $40.00 | $40.00 | 2,140 | — | — |
| 2016-11-29 | $40.00 | $40.00 | 6,460 | — | — |
| 2016-11-28 | $40.50 | $40.50 | 1,920 | — | — |
| 2016-11-25 | $41.00 | $41.00 | 2,980 | — | — |
| 2016-11-23 | $42.50 | $42.50 | 4,450 | — | — |
| 2016-11-22 | $42.00 | $42.00 | 1,610 | — | — |
| 2016-11-21 | $43.00 | $43.00 | 9,440 | — | — |
| 2016-11-18 | $44.50 | $44.50 | 8,280 | — | — |
| 2016-11-17 | $44.00 | $44.00 | 15,290 | — | — |
| 2016-11-16 | $44.00 | $44.00 | 2,790 | — | — |
| 2016-11-15 | $43.50 | $43.50 | 4,120 | — | — |
| 2016-11-14 | $44.00 | $44.00 | 11,330 | — | — |
| 2016-11-11 | $42.00 | $42.00 | 4,650 | — | — |
| 2016-11-10 | $42.00 | $42.00 | 8,860 | — | — |
| 2016-11-09 | $41.00 | $41.00 | 23,690 | — | — |
| 2016-11-08 | $45.50 | $45.50 | 4,440 | — | — |
| 2016-11-07 | $44.50 | $44.50 | 7,110 | — | — |
| 2016-11-04 | $44.50 | $44.50 | 7,590 | — | — |
| 2016-11-03 | $47.00 | $47.00 | 7,040 | — | — |
| 2016-11-02 | $48.50 | $48.50 | 6,030 | — | — |
| 2016-11-01 | $51.50 | $51.50 | 1,730 | — | — |
| 2016-10-31 | $52.50 | $52.50 | 1,450 | — | — |
| 2016-10-28 | $53.00 | $53.00 | 1,530 | — | — |
| 2016-10-27 | $54.00 | $54.00 | 3,970 | — | — |
| 2016-10-26 | $52.50 | $52.50 | 2,230 | — | — |
| 2016-10-25 | $54.50 | $54.50 | 6,190 | — | — |
| 2016-10-24 | $57.50 | $57.50 | 7,760 | — | — |
| 2016-10-21 | $54.00 | $54.00 | 3,830 | — | — |
| 2016-10-20 | $55.50 | $55.50 | 7,980 | — | — |
| 2016-10-19 | $55.50 | $55.50 | 4,500 | — | — |
| 2016-10-18 | $56.00 | $56.00 | 5,290 | — | — |
| 2016-10-17 | $53.00 | $53.00 | 1,620 | — | — |
| 2016-10-14 | $55.00 | $55.00 | 4,920 | — | — |
| 2016-10-13 | $55.90 | $55.90 | 3,080 | — | — |
| 2016-10-12 | $57.20 | $57.20 | 2,710 | — | — |
| 2016-10-11 | $58.70 | $58.70 | 1,690 | — | — |
| 2016-10-10 | $59.30 | $59.30 | 13,120 | — | — |
| 2016-10-07 | $60.20 | $60.20 | 2,060 | — | — |
| 2016-10-06 | $60.50 | $60.50 | 1,220 | — | — |
| 2016-10-05 | $60.80 | $60.80 | 2,250 | — | — |
| 2016-10-04 | $59.70 | $59.70 | 3,560 | — | — |
| 2016-10-03 | $59.20 | $59.20 | 3,240 | — | — |
| 2016-09-30 | $60.00 | $60.00 | 5,340 | — | — |
| 2016-09-29 | $60.20 | $60.20 | 5,240 | — | — |
| 2016-09-28 | $59.60 | $59.60 | 8,440 | — | — |
| 2016-09-27 | $58.70 | $58.70 | 3,000 | — | — |
| 2016-09-26 | $58.80 | $58.80 | 6,030 | — | — |
| 2016-09-23 | $59.90 | $59.90 | 9,090 | — | — |
| 2016-09-22 | $60.90 | $60.90 | 3,780 | — | — |
| 2016-09-21 | $60.00 | $60.00 | 13,500 | — | — |
| 2016-09-20 | $57.00 | $57.00 | 1,790 | — | — |
| 2016-09-19 | $57.70 | $57.70 | 4,820 | — | — |
| 2016-09-16 | $57.80 | $57.80 | 12,060 | — | — |
| 2016-09-15 | $55.50 | $55.50 | 3,350 | — | — |
| 2016-09-14 | $54.30 | $54.30 | 6,070 | — | — |
| 2016-09-13 | $53.30 | $53.30 | 4,330 | — | — |
| 2016-09-12 | $55.50 | $55.50 | 5,540 | — | — |
| 2016-09-09 | $54.40 | $54.40 | 4,410 | — | — |
| 2016-09-08 | $55.80 | $55.80 | 3,820 | — | — |
| 2016-09-07 | $56.50 | $56.50 | 9,560 | — | — |
| 2016-09-06 | $55.90 | $55.90 | 3,850 | — | — |
| 2016-09-02 | $54.50 | $54.50 | 7,250 | — | — |
| 2016-09-01 | $53.70 | $53.70 | 12,920 | — | — |
| 2016-08-31 | $50.70 | $50.70 | 8,640 | — | — |
| 2016-08-30 | $48.20 | $48.20 | 830 | — | — |
| 2016-08-29 | $47.90 | $47.90 | 3,260 | — | — |
| 2016-08-26 | $46.80 | $46.80 | 1,630 | — | — |
| 2016-08-25 | $48.40 | $48.40 | 6,320 | — | — |
| 2016-08-24 | $50.40 | $50.40 | 11,050 | — | — |
| 2016-08-23 | $48.40 | $48.40 | 8,200 | — | — |
| 2016-08-22 | $46.30 | $46.30 | 4,670 | — | — |
| 2016-08-19 | $43.40 | $43.40 | 3,790 | — | — |
| 2016-08-18 | $43.90 | $43.90 | 7,090 | — | — |
| 2016-08-17 | $44.60 | $44.60 | 5,060 | — | — |
| 2016-08-16 | $45.90 | $45.90 | 3,900 | — | — |
| 2016-08-15 | $48.80 | $48.80 | 13,920 | — | — |
| 2016-08-12 | $48.60 | $48.60 | 4,580 | — | — |
| 2016-08-11 | $50.10 | $50.10 | 15,620 | — | — |
| 2016-08-10 | $46.80 | $46.80 | 5,090 | — | — |
| 2016-08-09 | $50.20 | $50.20 | 3,900 | — | — |
| 2016-08-08 | $50.70 | $50.70 | 2,350 | — | — |
| 2016-08-05 | $51.40 | $51.40 | 6,130 | — | — |
| 2016-08-04 | $48.50 | $48.50 | 23,300 | — | — |
| 2016-08-03 | $42.90 | $42.90 | 3,570 | — | — |
| 2016-08-02 | $42.10 | $42.10 | 4,230 | — | — |
| 2016-08-01 | $41.40 | $41.40 | 1,030 | — | — |
| 2016-07-29 | $42.50 | $42.50 | 3,160 | — | — |
| 2016-07-28 | $42.60 | $42.60 | 5,720 | — | — |
| 2016-07-27 | $42.30 | $42.30 | 3,140 | — | — |
| 2016-07-26 | $41.60 | $41.60 | 7,910 | — | — |
| 2016-07-25 | $42.50 | $42.50 | 1,990 | — | — |
| 2016-07-22 | $42.90 | $42.90 | 3,600 | — | — |
| 2016-07-21 | $43.50 | $43.50 | 2,340 | — | — |
| 2016-07-20 | $44.50 | $44.50 | 1,830 | — | — |
| 2016-07-19 | $44.00 | $44.00 | 1,800 | — | — |
| 2016-07-18 | $44.20 | $44.20 | 4,980 | — | — |
| 2016-07-15 | $44.70 | $44.70 | 4,960 | — | — |
| 2016-07-14 | $45.00 | $45.00 | 4,460 | — | — |
| 2016-07-13 | $45.50 | $45.50 | 2,390 | — | — |
| 2016-07-12 | $45.80 | $45.80 | 6,190 | — | — |
| 2016-07-11 | $47.30 | $47.30 | 6,990 | — | — |
| 2016-07-08 | $46.10 | $46.10 | 4,040 | — | — |
| 2016-07-07 | $45.80 | $45.80 | 5,720 | — | — |
| 2016-07-06 | $46.60 | $46.60 | 1,870 | — | — |
| 2016-07-05 | $46.10 | $46.10 | 2,950 | — | — |
| 2016-07-01 | $49.40 | $49.40 | 2,310 | — | — |
| 2016-06-30 | $50.10 | $50.10 | 2,320 | — | — |
| 2016-06-29 | $50.20 | $50.20 | 1,470 | — | — |
| 2016-06-28 | $51.90 | $51.90 | 2,630 | — | — |
| 2016-06-27 | $51.00 | $51.00 | 6,950 | — | — |
| 2016-06-24 | $50.60 | $50.60 | 4,370 | — | — |
| 2016-06-23 | $50.30 | $50.30 | 3,780 | — | — |
| 2016-06-22 | $50.00 | $50.00 | 4,390 | — | — |
| 2016-06-21 | $48.60 | $48.60 | 6,180 | — | — |
| 2016-06-20 | $51.10 | $51.10 | 3,620 | — | — |
| 2016-06-17 | $50.40 | $50.40 | 1,540 | — | — |
| 2016-06-16 | $50.40 | $50.40 | 5,330 | — | — |
| 2016-06-15 | $50.60 | $50.60 | 8,780 | — | — |
| 2016-06-14 | $52.80 | $52.80 | 15,670 | — | — |
| 2016-06-13 | $47.30 | $47.30 | 1,490 | — | — |
| 2016-06-10 | $49.70 | $49.70 | 1,770 | — | — |
| 2016-06-09 | $48.80 | $48.80 | 1,770 | — | — |
| 2016-06-08 | $48.20 | $48.20 | 23,210 | — | — |
| 2016-06-07 | $43.80 | $43.80 | 2,920 | — | — |
| 2016-06-06 | $44.10 | $44.10 | 6,500 | — | — |
| 2016-06-03 | $43.80 | $43.80 | 3,550 | — | — |
| 2016-06-02 | $43.40 | $43.40 | 3,220 | — | — |
| 2016-06-01 | $44.50 | $44.50 | 4,130 | — | — |
| 2016-05-31 | $40.40 | $40.40 | 4,900 | — | — |
| 2016-05-27 | $39.30 | $39.30 | 1,460 | — | — |
| 2016-05-26 | $39.90 | $39.90 | 1,580 | — | — |
| 2016-05-25 | $39.90 | $39.90 | 1,290 | — | — |
| 2016-05-24 | $39.80 | $39.80 | 1,710 | — | — |
| 2016-05-23 | $40.40 | $40.40 | 3,200 | — | — |
| 2016-05-20 | $40.10 | $40.10 | 2,620 | — | — |
| 2016-05-19 | $39.70 | $39.70 | 3,490 | — | — |
| 2016-05-18 | $39.60 | $39.60 | 8,590 | — | — |
| 2016-05-17 | $42.50 | $42.50 | 2,120 | — | — |
| 2016-05-16 | $42.70 | $42.70 | 1,890 | — | — |
| 2016-05-13 | $43.30 | $43.30 | 3,220 | — | — |
| 2016-05-12 | $45.00 | $45.00 | 2,670 | — | — |
| 2016-05-11 | $42.60 | $42.60 | 1,690 | — | — |
| 2016-05-10 | $43.20 | $43.20 | 1,910 | — | — |
| 2016-05-09 | $42.90 | $42.90 | 2,010 | — | — |
| 2016-05-06 | $43.90 | $43.90 | 3,110 | — | — |
| 2016-05-05 | $44.30 | $44.30 | 1,610 | — | — |
| 2016-05-04 | $44.50 | $44.50 | 4,410 | — | — |
| 2016-05-03 | $45.10 | $45.10 | 2,000 | — | — |
| 2016-05-02 | $45.50 | $45.50 | 7,720 | — | — |
| 2016-04-29 | $47.10 | $47.10 | 3,420 | — | — |
| 2016-04-28 | $45.50 | $45.50 | 2,620 | — | — |
| 2016-04-27 | $44.30 | $44.30 | 2,970 | — | — |
| 2016-04-26 | $45.30 | $45.30 | 3,210 | — | — |
| 2016-04-25 | $43.50 | $43.50 | 2,420 | — | — |
| 2016-04-22 | $42.10 | $42.10 | 630 | — | — |
| 2016-04-21 | $42.20 | $42.20 | 890 | — | — |
| 2016-04-20 | $42.90 | $42.90 | 1,680 | — | — |
| 2016-04-19 | $40.80 | $40.80 | 1,710 | — | — |
| 2016-04-18 | $40.00 | $40.00 | 2,690 | — | — |
| 2016-04-15 | $39.50 | $39.50 | 700 | — | — |
| 2016-04-14 | $40.00 | $40.00 | 800 | — | — |
| 2016-04-13 | $39.10 | $39.10 | 1,160 | — | — |
| 2016-04-12 | $39.20 | $39.20 | 2,600 | — | — |
| 2016-04-11 | $39.80 | $39.80 | 2,410 | — | — |
| 2016-04-08 | $38.50 | $38.50 | 490 | — | — |
| 2016-04-07 | $38.10 | $38.10 | 2,750 | — | — |
| 2016-04-06 | $38.40 | $38.40 | 1,300 | — | — |
| 2016-04-05 | $39.30 | $39.30 | 11,740 | — | — |
| 2016-04-04 | $37.50 | $37.50 | 1,130 | — | — |
| 2016-04-01 | $40.30 | $40.30 | 2,590 | — | — |
| 2016-03-31 | $39.90 | $39.90 | 8,380 | — | — |
| 2016-03-30 | $40.10 | $40.10 | 5,660 | — | — |
| 2016-03-29 | $39.00 | $39.00 | 6,840 | — | — |
| 2016-03-28 | $38.90 | $38.90 | 2,050 | — | — |
| 2016-03-24 | $39.40 | $39.40 | 1,760 | — | — |
| 2016-03-23 | $39.70 | $39.70 | 1,330 | — | — |
| 2016-03-22 | $39.60 | $39.60 | 2,130 | — | — |
| 2016-03-21 | $39.60 | $39.60 | 2,800 | — | — |
| 2016-03-18 | $39.30 | $39.30 | 1,620 | — | — |
| 2016-03-17 | $38.40 | $38.40 | 670 | — | — |
| 2016-03-16 | $38.50 | $38.50 | 1,220 | — | — |
| 2016-03-15 | $39.60 | $39.60 | 1,310 | — | — |
| 2016-03-14 | $39.40 | $39.40 | 6,210 | — | — |
| 2016-03-11 | $38.00 | $38.00 | 5,050 | — | — |
| 2016-03-10 | $35.00 | $35.00 | 3,430 | — | — |
| 2016-03-09 | $34.00 | $34.00 | 1,500 | — | — |
| 2016-03-08 | $33.20 | $33.20 | 2,300 | — | — |
| 2016-03-07 | $34.70 | $34.70 | 3,490 | — | — |
| 2016-03-04 | $33.70 | $33.70 | 9,220 | — | — |
| 2016-03-03 | $40.20 | $40.20 | 2,410 | — | — |
| 2016-03-02 | $39.80 | $39.80 | 2,260 | — | — |
| 2016-03-01 | $40.00 | $40.00 | 2,870 | — | — |
| 2016-02-29 | $41.30 | $41.30 | 1,910 | — | — |
| 2016-02-26 | $39.90 | $39.90 | 3,280 | — | — |
| 2016-02-25 | $37.10 | $37.10 | 2,080 | — | — |
| 2016-02-24 | $36.10 | $36.10 | 1,010 | — | — |
| 2016-02-23 | $35.50 | $35.50 | 2,210 | — | — |
| 2016-02-22 | $35.50 | $35.50 | 1,990 | — | — |
| 2016-02-19 | $36.10 | $36.10 | 1,400 | — | — |
| 2016-02-18 | $35.40 | $35.40 | 620 | — | — |
| 2016-02-17 | $36.20 | $36.20 | 1,850 | — | — |
| 2016-02-16 | $36.40 | $36.40 | 1,150 | — | — |
| 2016-02-12 | $35.30 | $35.30 | 11,270 | — | — |
| 2016-02-11 | $31.00 | $31.00 | 7,530 | — | — |
| 2016-02-10 | $30.70 | $30.70 | 7,380 | — | — |
| 2016-02-09 | $30.70 | $30.70 | 3,650 | — | — |
| 2016-02-08 | $29.80 | $29.80 | 5,650 | — | — |
| 2016-02-05 | $31.90 | $31.90 | 1,480 | — | — |
| 2016-02-04 | $33.90 | $33.90 | 3,050 | — | — |
| 2016-02-03 | $33.00 | $33.00 | 3,660 | — | — |
| 2016-02-02 | $35.70 | $35.70 | 1,900 | — | — |
| 2016-02-01 | $36.30 | $36.30 | 3,030 | — | — |
| 2016-01-29 | $38.80 | $38.80 | 6,700 | — | — |
| 2016-01-28 | $30.90 | $30.90 | 2,980 | — | — |
| 2016-01-27 | $31.10 | $31.10 | 2,880 | — | — |
| 2016-01-26 | $33.20 | $33.20 | 2,000 | — | — |
| 2016-01-25 | $33.00 | $33.00 | 4,600 | — | — |
| 2016-01-22 | $34.60 | $34.60 | 2,560 | — | — |
| 2016-01-21 | $35.70 | $35.70 | 4,720 | — | — |
| 2016-01-20 | $32.80 | $32.80 | 3,660 | — | — |
| 2016-01-19 | $34.70 | $34.70 | 6,680 | — | — |
| 2016-01-15 | $32.80 | $32.80 | 4,430 | — | — |
| 2016-01-14 | $33.90 | $33.90 | 26,660 | — | — |
| 2016-01-13 | $33.30 | $33.30 | 8,140 | — | — |
| 2016-01-12 | $38.80 | $38.80 | 7,390 | — | — |
| 2016-01-11 | $39.10 | $39.10 | 20,000 | — | — |
| 2016-01-08 | $44.00 | $44.00 | 3,610 | — | — |
| 2016-01-07 | $45.20 | $45.20 | 3,260 | — | — |
| 2016-01-06 | $44.60 | $44.60 | 5,980 | — | — |
| 2016-01-05 | $47.50 | $47.50 | 1,940 | — | — |
| 2016-01-04 | $49.00 | $49.00 | 1,770 | — | — |