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
- 2003-11-10 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 | $28.80 | $28.80 | 2,985 | — | — |
| 2016-12-29 | $27.60 | $27.60 | 3,435 | — | — |
| 2016-12-28 | $28.00 | $28.00 | 1,540 | — | — |
| 2016-12-27 | $28.00 | $28.00 | 1,580 | — | — |
| 2016-12-23 | $28.40 | $28.40 | 11,075 | — | — |
| 2016-12-22 | $28.00 | $28.00 | 1,795 | — | — |
| 2016-12-21 | $28.00 | $28.00 | 1,405 | — | — |
| 2016-12-20 | $28.80 | $28.80 | 2,345 | — | — |
| 2016-12-19 | $27.80 | $27.80 | 1,695 | — | — |
| 2016-12-16 | $27.80 | $27.80 | 2,540 | — | — |
| 2016-12-15 | $27.00 | $27.00 | 1,660 | — | — |
| 2016-12-14 | $28.60 | $28.60 | 955 | — | — |
| 2016-12-13 | $27.40 | $27.40 | 1,155 | — | — |
| 2016-12-12 | $27.80 | $27.80 | 1,970 | — | — |
| 2016-12-09 | $29.20 | $29.20 | 450 | — | — |
| 2016-12-08 | $30.00 | $30.00 | 845 | — | — |
| 2016-12-07 | $27.00 | $27.00 | 605 | — | — |
| 2016-12-06 | $29.20 | $29.20 | 2,480 | — | — |
| 2016-12-05 | $26.00 | $26.00 | 1,730 | — | — |
| 2016-12-02 | $25.40 | $25.40 | 2,055 | — | — |
| 2016-12-01 | $27.00 | $27.00 | 7,630 | — | — |
| 2016-11-30 | $29.80 | $29.80 | 3,715 | — | — |
| 2016-11-29 | $30.60 | $30.60 | 2,225 | — | — |
| 2016-11-28 | $31.20 | $31.20 | 355 | — | — |
| 2016-11-25 | $31.20 | $31.20 | 1,425 | — | — |
| 2016-11-23 | $31.60 | $31.60 | 3,210 | — | — |
| 2016-11-22 | $31.20 | $31.20 | 3,590 | — | — |
| 2016-11-21 | $33.00 | $33.00 | 2,825 | — | — |
| 2016-11-18 | $34.40 | $34.40 | 2,350 | — | — |
| 2016-11-17 | $34.20 | $34.20 | 1,565 | — | — |
| 2016-11-16 | $35.20 | $35.20 | 3,815 | — | — |
| 2016-11-15 | $34.80 | $34.80 | 6,840 | — | — |
| 2016-11-14 | $32.80 | $32.80 | 4,595 | — | — |
| 2016-11-11 | $31.60 | $31.60 | 3,410 | — | — |
| 2016-11-10 | $33.80 | $33.80 | 2,005 | — | — |
| 2016-11-09 | $34.80 | $34.80 | 1,600 | — | — |
| 2016-11-08 | $34.60 | $34.60 | 2,180 | — | — |
| 2016-11-07 | $35.20 | $35.20 | 210 | — | — |
| 2016-11-04 | $36.20 | $36.20 | 1,495 | — | — |
| 2016-11-03 | $34.80 | $34.80 | 420 | — | — |
| 2016-11-02 | $36.20 | $36.20 | 1,210 | — | — |
| 2016-11-01 | $37.40 | $37.40 | 3,155 | — | — |
| 2016-10-31 | $38.00 | $38.00 | 11,960 | — | — |
| 2016-10-28 | $42.60 | $42.60 | 15,795 | — | — |
| 2016-10-27 | $40.80 | $40.80 | 8,440 | — | — |
| 2016-10-26 | $39.80 | $39.80 | 4,600 | — | — |
| 2016-10-25 | $39.40 | $39.40 | 1,470 | — | — |
| 2016-10-24 | $39.20 | $39.20 | 420 | — | — |
| 2016-10-21 | $37.00 | $37.00 | 1,575 | — | — |
| 2016-10-20 | $38.80 | $38.80 | 5,360 | — | — |
| 2016-10-19 | $36.00 | $36.00 | 4,730 | — | — |
| 2016-10-18 | $39.40 | $39.40 | 1,990 | — | — |
| 2016-10-17 | $40.80 | $40.80 | 2,110 | — | — |
| 2016-10-14 | $41.80 | $41.80 | 1,305 | — | — |
| 2016-10-13 | $41.20 | $41.20 | 485 | — | — |
| 2016-10-12 | $41.60 | $41.60 | 2,010 | — | — |
| 2016-10-11 | $43.80 | $43.80 | 1,545 | — | — |
| 2016-10-10 | $46.00 | $46.00 | 25,815 | — | — |
| 2016-10-07 | $47.00 | $47.00 | 6,265 | — | — |
| 2016-10-06 | $41.00 | $41.00 | 9,790 | — | — |
| 2016-10-05 | $38.80 | $38.80 | 7,630 | — | — |
| 2016-10-04 | $37.60 | $37.60 | 1,890 | — | — |
| 2016-10-03 | $39.60 | $39.60 | 210 | — | — |
| 2016-09-30 | $40.60 | $40.60 | 1,165 | — | — |
| 2016-09-29 | $42.40 | $42.40 | 1,015 | — | — |
| 2016-09-28 | $44.00 | $44.00 | 790 | — | — |
| 2016-09-27 | $43.60 | $43.60 | 645 | — | — |
| 2016-09-26 | $44.00 | $44.00 | 805 | — | — |
| 2016-09-23 | $43.00 | $43.00 | 4,390 | — | — |
| 2016-09-22 | $40.60 | $40.60 | 1,645 | — | — |
| 2016-09-21 | $40.60 | $40.60 | 1,335 | — | — |
| 2016-09-20 | $39.60 | $39.60 | 3,865 | — | — |
| 2016-09-19 | $37.00 | $37.00 | 1,970 | — | — |
| 2016-09-16 | $35.20 | $35.20 | 975 | — | — |
| 2016-09-15 | $34.80 | $34.80 | 1,875 | — | — |
| 2016-09-14 | $34.40 | $34.40 | 850 | — | — |
| 2016-09-13 | $34.00 | $34.00 | 3,485 | — | — |
| 2016-09-12 | $35.40 | $35.40 | 460 | — | — |
| 2016-09-09 | $34.80 | $34.80 | 10,230 | — | — |
| 2016-09-08 | $32.00 | $32.00 | 4,060 | — | — |
| 2016-09-07 | $31.40 | $31.40 | 925 | — | — |
| 2016-09-06 | $30.80 | $30.80 | 2,095 | — | — |
| 2016-09-02 | $33.00 | $33.00 | 805 | — | — |
| 2016-09-01 | $33.20 | $33.20 | 1,425 | — | — |
| 2016-08-31 | $30.80 | $30.80 | 6,450 | — | — |
| 2016-08-30 | $34.60 | $34.60 | 2,270 | — | — |
| 2016-08-29 | $34.60 | $34.60 | 480 | — | — |
| 2016-08-26 | $34.20 | $34.20 | 2,075 | — | — |
| 2016-08-25 | $34.20 | $34.20 | 3,540 | — | — |
| 2016-08-24 | $34.20 | $34.20 | 6,595 | — | — |
| 2016-08-23 | $35.60 | $35.60 | 1,680 | — | — |
| 2016-08-22 | $36.00 | $36.00 | 11,445 | — | — |
| 2016-08-19 | $40.20 | $40.20 | 4,395 | — | — |
| 2016-08-18 | $40.80 | $40.80 | 2,615 | — | — |
| 2016-08-17 | $40.40 | $40.40 | 6,770 | — | — |
| 2016-08-16 | $40.00 | $40.00 | 21,025 | — | — |
| 2016-08-15 | $48.00 | $48.00 | 20,080 | — | — |
| 2016-08-12 | $44.80 | $44.80 | 12,290 | — | — |
| 2016-08-11 | $37.80 | $37.80 | 775 | — | — |
| 2016-08-10 | $38.20 | $38.20 | 375 | — | — |
| 2016-08-09 | $38.20 | $38.20 | 1,150 | — | — |
| 2016-08-08 | $39.20 | $39.20 | 3,325 | — | — |
| 2016-08-05 | $37.20 | $37.20 | 7,800 | — | — |
| 2016-08-04 | $38.20 | $38.20 | 3,765 | — | — |
| 2016-08-03 | $37.40 | $37.40 | 3,545 | — | — |
| 2016-08-02 | $35.20 | $35.20 | 2,425 | — | — |
| 2016-08-01 | $34.00 | $34.00 | 7,500 | — | — |
| 2016-07-29 | $32.20 | $32.20 | 12,345 | — | — |
| 2016-07-28 | $39.80 | $39.80 | 1,690 | — | — |
| 2016-07-27 | $40.20 | $40.20 | 3,100 | — | — |
| 2016-07-26 | $38.80 | $38.80 | 4,470 | — | — |
| 2016-07-25 | $37.60 | $37.60 | 3,840 | — | — |
| 2016-07-22 | $40.00 | $40.00 | 12,855 | — | — |
| 2016-07-21 | $42.40 | $42.40 | 91,785 | — | — |
| 2016-07-20 | $30.60 | $30.60 | 3,030 | — | — |
| 2016-07-19 | $30.00 | $30.00 | 8,385 | — | — |
| 2016-07-18 | $32.00 | $32.00 | 34,045 | — | — |
| 2016-07-15 | $31.80 | $31.80 | 172,080 | — | — |
| 2016-07-14 | $18.00 | $18.00 | 4,145 | — | — |
| 2016-07-13 | $23.00 | $23.00 | 455 | — | — |
| 2016-07-12 | $23.60 | $23.60 | 2,215 | — | — |
| 2016-07-11 | $23.60 | $23.60 | 620 | — | — |
| 2016-07-08 | $21.80 | $21.80 | 1,380 | — | — |
| 2016-07-07 | $20.40 | $20.40 | 1,030 | — | — |
| 2016-07-06 | $21.00 | $21.00 | 11,025 | — | — |
| 2016-07-05 | $22.40 | $22.40 | 6,185 | — | — |
| 2016-07-01 | $23.20 | $23.20 | 1,170 | — | — |
| 2016-06-30 | $24.20 | $24.20 | 6,390 | — | — |
| 2016-06-29 | $25.00 | $25.00 | 1,770 | — | — |
| 2016-06-28 | $25.00 | $25.00 | 4,145 | — | — |
| 2016-06-27 | $25.00 | $25.00 | 2,400 | — | — |
| 2016-06-24 | $25.60 | $25.60 | 7,840 | — | — |
| 2016-06-23 | $26.00 | $26.00 | 5,135 | — | — |
| 2016-06-22 | $27.00 | $27.00 | 345 | — | — |
| 2016-06-21 | $28.00 | $28.00 | 2,760 | — | — |
| 2016-06-20 | $27.80 | $27.80 | 880 | — | — |
| 2016-06-17 | $27.40 | $27.40 | 660 | — | — |
| 2016-06-16 | $27.80 | $27.80 | 575 | — | — |
| 2016-06-15 | $28.20 | $28.20 | 470 | — | — |
| 2016-06-14 | $29.40 | $29.40 | 1,440 | — | — |
| 2016-06-13 | $27.60 | $27.60 | 1,575 | — | — |
| 2016-06-10 | $29.00 | $29.00 | 495 | — | — |
| 2016-06-09 | $30.20 | $30.20 | 3,040 | — | — |
| 2016-06-08 | $31.00 | $31.00 | 25,525 | — | — |
| 2016-06-07 | $27.60 | $27.60 | 785 | — | — |
| 2016-06-06 | $27.40 | $27.40 | 1,175 | — | — |
| 2016-06-03 | $27.00 | $27.00 | 430 | — | — |
| 2016-06-02 | $27.60 | $27.60 | 1,035 | — | — |
| 2016-06-01 | $29.20 | $29.20 | 175 | — | — |
| 2016-05-31 | $28.40 | $28.40 | 645 | — | — |
| 2016-05-27 | $27.20 | $27.20 | 310 | — | — |
| 2016-05-26 | $27.80 | $27.80 | 2,045 | — | — |
| 2016-05-25 | $27.80 | $27.80 | 550 | — | — |
| 2016-05-24 | $27.20 | $27.20 | 2,125 | — | — |
| 2016-05-23 | $26.40 | $26.40 | 620 | — | — |
| 2016-05-20 | $26.80 | $26.80 | 465 | — | — |
| 2016-05-19 | $26.00 | $26.00 | 950 | — | — |
| 2016-05-18 | $26.40 | $26.40 | 3,705 | — | — |
| 2016-05-17 | $26.60 | $26.60 | 6,190 | — | — |
| 2016-05-16 | $27.40 | $27.40 | 2,070 | — | — |
| 2016-05-13 | $30.80 | $30.80 | 1,075 | — | — |
| 2016-05-12 | $30.80 | $30.80 | 5,645 | — | — |
| 2016-05-11 | $33.60 | $33.60 | 8,525 | — | — |
| 2016-05-10 | $32.00 | $32.00 | 4,850 | — | — |
| 2016-05-09 | $40.00 | $40.00 | 803 | — | — |
| 2016-05-06 | $42.00 | $42.00 | 725 | — | — |
| 2016-05-05 | $44.00 | $44.00 | 3,287 | — | — |
| 2016-05-04 | $54.00 | $54.00 | 9,343 | — | — |
| 2016-05-03 | $42.00 | $42.00 | 1,304 | — | — |
| 2016-05-02 | $40.00 | $40.00 | 2,698 | — | — |
| 2016-04-29 | $44.00 | $44.00 | 1,796 | — | — |
| 2016-04-28 | $40.00 | $40.00 | 1,051 | — | — |
| 2016-04-27 | $38.00 | $38.00 | 1,083 | — | — |
| 2016-04-26 | $38.00 | $38.00 | 847 | — | — |
| 2016-04-25 | $40.00 | $40.00 | 826 | — | — |
| 2016-04-22 | $40.00 | $40.00 | 357 | — | — |
| 2016-04-21 | $40.00 | $40.00 | 591 | — | — |
| 2016-04-20 | $44.00 | $44.00 | 598 | — | — |
| 2016-04-19 | $44.00 | $44.00 | 542 | — | — |
| 2016-04-18 | $46.00 | $46.00 | 1,260 | — | — |
| 2016-04-15 | $42.00 | $42.00 | 1,074 | — | — |
| 2016-04-14 | $42.00 | $42.00 | 739 | — | — |
| 2016-04-13 | $42.00 | $42.00 | 824 | — | — |
| 2016-04-12 | $44.00 | $44.00 | 2,797 | — | — |
| 2016-04-11 | $42.00 | $42.00 | 1,111 | — | — |
| 2016-04-08 | $40.00 | $40.00 | 1,455 | — | — |
| 2016-04-07 | $40.00 | $40.00 | 1,929 | — | — |
| 2016-04-06 | $42.00 | $42.00 | 2,495 | — | — |
| 2016-04-05 | $44.00 | $44.00 | 2,097 | — | — |
| 2016-04-04 | $42.00 | $42.00 | 1,629 | — | — |
| 2016-04-01 | $40.00 | $40.00 | 1,168 | — | — |
| 2016-03-31 | $42.00 | $42.00 | 1,574 | — | — |
| 2016-03-30 | $44.00 | $44.00 | 3,184 | — | — |
| 2016-03-29 | $46.00 | $46.00 | 880 | — | — |
| 2016-03-28 | $48.00 | $48.00 | 2,561 | — | — |
| 2016-03-24 | $46.00 | $46.00 | 1,867 | — | — |
| 2016-03-23 | $46.00 | $46.00 | 1,285 | — | — |
| 2016-03-22 | $46.00 | $46.00 | 2,387 | — | — |
| 2016-03-21 | $52.00 | $52.00 | 4,408 | — | — |
| 2016-03-18 | $48.00 | $48.00 | 1,223 | — | — |
| 2016-03-17 | $56.00 | $56.00 | 1,674 | — | — |
| 2016-03-16 | $56.00 | $56.00 | 1,261 | — | — |
| 2016-03-15 | $58.00 | $58.00 | 742 | — | — |
| 2016-03-14 | $60.00 | $60.00 | 587 | — | — |
| 2016-03-11 | $60.00 | $60.00 | 938 | — | — |
| 2016-03-10 | $48.00 | $48.00 | 226 | — | — |
| 2016-03-09 | $60.00 | $60.00 | 701 | — | — |
| 2016-03-08 | $60.00 | $60.00 | 478 | — | — |
| 2016-03-07 | $60.00 | $60.00 | 836 | — | — |
| 2016-03-04 | $60.00 | $60.00 | 1,518 | — | — |
| 2016-03-03 | $60.00 | $60.00 | 654 | — | — |
| 2016-03-02 | $58.00 | $58.00 | 663 | — | — |
| 2016-03-01 | $58.00 | $58.00 | 936 | — | — |
| 2016-02-29 | $52.00 | $52.00 | 1,445 | — | — |
| 2016-02-26 | $52.00 | $52.00 | 770 | — | — |
| 2016-02-25 | $52.00 | $52.00 | 716 | — | — |
| 2016-02-24 | $46.00 | $46.00 | 758 | — | — |
| 2016-02-23 | $44.00 | $44.00 | 821 | — | — |
| 2016-02-22 | $48.00 | $48.00 | 488 | — | — |
| 2016-02-19 | $46.00 | $46.00 | 1,527 | — | — |
| 2016-02-18 | $44.00 | $44.00 | 590 | — | — |
| 2016-02-17 | $48.00 | $48.00 | 673 | — | — |
| 2016-02-16 | $48.00 | $48.00 | 825 | — | — |
| 2016-02-12 | $48.00 | $48.00 | 254 | — | — |
| 2016-02-11 | $48.00 | $48.00 | 216 | — | — |
| 2016-02-10 | $48.00 | $48.00 | 1,415 | — | — |
| 2016-02-09 | $44.00 | $44.00 | 222 | — | — |
| 2016-02-08 | $46.00 | $46.00 | 1,023 | — | — |
| 2016-02-05 | $50.00 | $50.00 | 408 | — | — |
| 2016-02-04 | $50.00 | $50.00 | 401 | — | — |
| 2016-02-03 | $54.00 | $54.00 | 361 | — | — |
| 2016-02-02 | $58.00 | $58.00 | 127 | — | — |
| 2016-02-01 | $60.00 | $60.00 | 76 | — | — |
| 2016-01-29 | $58.00 | $58.00 | 607 | — | — |
| 2016-01-28 | $62.00 | $62.00 | 230 | — | — |
| 2016-01-27 | $58.00 | $58.00 | 483 | — | — |
| 2016-01-26 | $54.00 | $54.00 | 2,758 | — | — |
| 2016-01-25 | $58.00 | $58.00 | 637 | — | — |
| 2016-01-22 | $54.00 | $54.00 | 313 | — | — |
| 2016-01-21 | $52.00 | $52.00 | 33 | — | — |
| 2016-01-20 | $52.00 | $52.00 | 129 | — | — |
| 2016-01-19 | $52.00 | $52.00 | 48 | — | — |
| 2016-01-15 | $50.00 | $50.00 | 167 | — | — |
| 2016-01-14 | $54.00 | $54.00 | 750 | — | — |
| 2016-01-13 | $50.00 | $50.00 | 615 | — | — |
| 2016-01-12 | $50.00 | $50.00 | 425 | — | — |
| 2016-01-11 | $54.00 | $54.00 | 431 | — | — |
| 2016-01-08 | $54.00 | $54.00 | 492 | — | — |
| 2016-01-07 | $56.00 | $56.00 | 1,197 | — | — |
| 2016-01-06 | $52.00 | $52.00 | 514 | — | — |
| 2016-01-05 | $60.00 | $60.00 | 277 | — | — |
| 2016-01-04 | $54.00 | $54.00 | 2,770 | — | — |