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
- 2006-10-16 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 | $37.10 | $44.14 | 5,221 | — | — |
| 2016-12-29 | $37.80 | $44.98 | 3,264 | — | — |
| 2016-12-28 | $35.70 | $42.48 | 5,629 | — | — |
| 2016-12-27 | $37.10 | $44.14 | 2,964 | — | — |
| 2016-12-23 | $37.10 | $44.14 | 3,221 | — | — |
| 2016-12-22 | $37.80 | $44.98 | 2,314 | — | — |
| 2016-12-21 | $37.10 | $44.14 | 2,907 | — | — |
| 2016-12-20 | $38.50 | $45.81 | 3,471 | — | — |
| 2016-12-19 | $37.80 | $44.98 | 8,436 | — | — |
| 2016-12-16 | $40.60 | $48.31 | 15,607 | — | — |
| 2016-12-15 | $42.70 | $50.81 | 7,436 | — | — |
| 2016-12-14 | $40.60 | $48.31 | 4,179 | — | — |
| 2016-12-13 | $43.40 | $51.64 | 3,557 | — | — |
| 2016-12-12 | $42.70 | $50.81 | 4,907 | — | — |
| 2016-12-09 | $42.00 | $49.98 | 2,793 | — | — |
| 2016-12-08 | $43.40 | $51.64 | 6,621 | — | — |
| 2016-12-07 | $44.10 | $52.47 | 2,543 | — | — |
| 2016-12-06 | $43.40 | $51.64 | 7,879 | — | — |
| 2016-12-05 | $43.40 | $51.64 | 5,857 | — | — |
| 2016-12-02 | $43.40 | $51.64 | 2,650 | — | — |
| 2016-12-01 | $43.40 | $51.64 | 2,314 | — | — |
| 2016-11-30 | $43.40 | $51.64 | 5,221 | — | — |
| 2016-11-29 | $44.80 | $53.31 | 6,071 | — | — |
| 2016-11-28 | $46.20 | $54.97 | 12,429 | — | — |
| 2016-11-25 | $48.30 | $57.47 | 1,629 | — | — |
| 2016-11-23 | $48.30 | $57.47 | 5,214 | — | — |
| 2016-11-22 | $48.30 | $57.47 | 3,700 | — | — |
| 2016-11-21 | $46.90 | $55.81 | 9,071 | — | — |
| 2016-11-18 | $46.90 | $55.81 | 11,107 | — | — |
| 2016-11-17 | $45.50 | $54.14 | 36,850 | — | — |
| 2016-11-16 | $51.10 | $60.80 | 66,364 | — | — |
| 2016-11-15 | $46.90 | $55.81 | 38,736 | — | — |
| 2016-11-14 | $32.90 | $39.15 | 1,814 | — | — |
| 2016-11-11 | $33.60 | $39.98 | 4,950 | — | — |
| 2016-11-10 | $32.90 | $39.15 | 1,750 | — | — |
| 2016-11-09 | $32.90 | $39.15 | 1,671 | — | — |
| 2016-11-08 | $32.20 | $38.31 | 5,007 | — | — |
| 2016-11-07 | $35.00 | $41.65 | 2,036 | — | — |
| 2016-11-04 | $36.40 | $43.31 | 2,279 | — | — |
| 2016-11-03 | $35.70 | $42.48 | 4,071 | — | — |
| 2016-11-02 | $35.70 | $42.48 | 3,936 | — | — |
| 2016-11-01 | $36.40 | $43.31 | 2,921 | — | — |
| 2016-10-31 | $35.70 | $42.48 | 1,186 | — | — |
| 2016-10-28 | $35.42 | $42.15 | 4,264 | — | — |
| 2016-10-27 | $35.70 | $42.48 | 3,357 | — | — |
| 2016-10-26 | $36.54 | $43.48 | 6,521 | — | — |
| 2016-10-25 | $36.40 | $43.31 | 4,157 | — | — |
| 2016-10-24 | $35.14 | $41.81 | 3,914 | — | — |
| 2016-10-21 | $35.28 | $41.98 | 4,236 | — | — |
| 2016-10-20 | $36.68 | $43.64 | 8,014 | — | — |
| 2016-10-19 | $34.86 | $41.48 | 7,864 | — | — |
| 2016-10-18 | $34.30 | $40.81 | 2,271 | — | — |
| 2016-10-17 | $34.02 | $40.48 | 4,021 | — | — |
| 2016-10-14 | $33.32 | $39.65 | 2,514 | — | — |
| 2016-10-13 | $32.76 | $38.98 | 9,493 | — | — |
| 2016-10-12 | $34.58 | $41.15 | 5,114 | — | — |
| 2016-10-11 | $36.26 | $43.15 | 2,500 | — | — |
| 2016-10-10 | $37.10 | $44.14 | 3,907 | — | — |
| 2016-10-07 | $37.24 | $44.31 | 1,857 | — | — |
| 2016-10-06 | $37.38 | $44.48 | 1,464 | — | — |
| 2016-10-05 | $37.52 | $44.64 | 2,143 | — | — |
| 2016-10-04 | $37.10 | $44.14 | 3,071 | — | — |
| 2016-10-03 | $38.50 | $45.81 | 2,429 | — | — |
| 2016-09-30 | $37.52 | $44.64 | 2,121 | — | — |
| 2016-09-29 | $37.10 | $44.14 | 7,929 | — | — |
| 2016-09-28 | $39.48 | $46.98 | 2,236 | — | — |
| 2016-09-27 | $38.50 | $45.81 | 4,879 | — | — |
| 2016-09-26 | $40.32 | $47.98 | 1,421 | — | — |
| 2016-09-23 | $40.60 | $48.31 | 4,000 | — | — |
| 2016-09-22 | $41.30 | $49.14 | 2,036 | — | — |
| 2016-09-21 | $39.62 | $47.14 | 4,386 | — | — |
| 2016-09-20 | $40.60 | $48.31 | 2,721 | — | — |
| 2016-09-19 | $41.86 | $49.81 | 6,107 | — | — |
| 2016-09-16 | $42.28 | $50.31 | 1,293 | — | — |
| 2016-09-15 | $42.70 | $50.81 | 1,771 | — | — |
| 2016-09-14 | $42.84 | $50.97 | 1,514 | — | — |
| 2016-09-13 | $42.56 | $50.64 | 2,479 | — | — |
| 2016-09-12 | $45.22 | $53.81 | 2,336 | — | — |
| 2016-09-09 | $44.52 | $52.97 | 5,121 | — | — |
| 2016-09-08 | $46.20 | $54.97 | 12,807 | — | — |
| 2016-09-07 | $41.58 | $49.48 | 3,757 | — | — |
| 2016-09-06 | $40.74 | $48.48 | 5,400 | — | — |
| 2016-09-02 | $40.46 | $48.14 | 6,786 | — | — |
| 2016-09-01 | $40.04 | $47.64 | 14,057 | — | — |
| 2016-08-31 | $45.22 | $53.81 | 4,114 | — | — |
| 2016-08-30 | $48.30 | $57.47 | 1,900 | — | — |
| 2016-08-29 | $48.44 | $57.64 | 3,000 | — | — |
| 2016-08-26 | $48.58 | $57.80 | 2,621 | — | — |
| 2016-08-25 | $47.60 | $56.64 | 3,629 | — | — |
| 2016-08-24 | $48.72 | $57.97 | 2,793 | — | — |
| 2016-08-23 | $49.98 | $59.47 | 2,586 | — | — |
| 2016-08-22 | $50.26 | $59.80 | 5,236 | — | — |
| 2016-08-19 | $51.10 | $60.80 | 3,193 | — | — |
| 2016-08-18 | $53.20 | $63.30 | 4,079 | — | — |
| 2016-08-17 | $51.94 | $61.80 | 7,271 | — | — |
| 2016-08-16 | $53.48 | $63.63 | 1,929 | — | — |
| 2016-08-15 | $54.74 | $65.13 | 3,293 | — | — |
| 2016-08-12 | $53.76 | $63.97 | 6,300 | — | — |
| 2016-08-11 | $53.20 | $63.30 | 9,007 | — | — |
| 2016-08-10 | $54.60 | $64.97 | 6,371 | — | — |
| 2016-08-09 | $56.70 | $67.47 | 7,436 | — | — |
| 2016-08-08 | $58.24 | $69.30 | 19,536 | — | — |
| 2016-08-05 | $60.48 | $71.96 | 4,314 | — | — |
| 2016-08-04 | $59.78 | $71.13 | 1,950 | — | — |
| 2016-08-03 | $59.92 | $71.30 | 4,000 | — | — |
| 2016-08-02 | $60.20 | $71.63 | 9,107 | — | — |
| 2016-08-01 | $59.22 | $70.46 | 8,564 | — | — |
| 2016-07-29 | $59.78 | $71.13 | 9,750 | — | — |
| 2016-07-28 | $59.64 | $70.96 | 3,750 | — | — |
| 2016-07-27 | $61.46 | $73.13 | 1,607 | — | — |
| 2016-07-26 | $61.32 | $72.96 | 4,257 | — | — |
| 2016-07-25 | $61.04 | $72.63 | 18,157 | — | — |
| 2016-07-22 | $61.74 | $73.46 | 10,164 | — | — |
| 2016-07-21 | $64.12 | $76.30 | 11,157 | — | — |
| 2016-07-20 | $66.36 | $78.96 | 8,364 | — | — |
| 2016-07-19 | $62.86 | $74.80 | 9,507 | — | — |
| 2016-07-18 | $62.72 | $74.63 | 19,057 | — | — |
| 2016-07-15 | $58.38 | $69.47 | 4,907 | — | — |
| 2016-07-14 | $57.54 | $68.47 | 10,443 | — | — |
| 2016-07-13 | $60.76 | $72.30 | 12,229 | — | — |
| 2016-07-12 | $62.30 | $74.13 | 11,814 | — | — |
| 2016-07-11 | $59.92 | $71.30 | 39,664 | — | — |
| 2016-07-08 | $56.56 | $67.30 | 20,893 | — | — |
| 2016-07-07 | $45.92 | $54.64 | 10,450 | — | — |
| 2016-07-06 | $41.30 | $49.14 | 7,793 | — | — |
| 2016-07-05 | $38.08 | $45.31 | 1,579 | — | — |
| 2016-07-01 | $39.48 | $46.98 | 2,793 | — | — |
| 2016-06-30 | $38.08 | $45.31 | 9,993 | — | — |
| 2016-06-29 | $41.86 | $49.81 | 764 | — | — |
| 2016-06-28 | $41.86 | $49.81 | 2,314 | — | — |
| 2016-06-27 | $42.14 | $50.14 | 3,100 | — | — |
| 2016-06-24 | $44.38 | $52.81 | 2,550 | — | — |
| 2016-06-23 | $46.62 | $55.47 | 493 | — | — |
| 2016-06-22 | $45.36 | $53.97 | 1,057 | — | — |
| 2016-06-21 | $44.52 | $52.97 | 1,900 | — | — |
| 2016-06-20 | $44.94 | $53.47 | 893 | — | — |
| 2016-06-17 | $44.10 | $52.47 | 1,043 | — | — |
| 2016-06-16 | $44.52 | $52.97 | 1,500 | — | — |
| 2016-06-15 | $44.52 | $52.97 | 3,871 | — | — |
| 2016-06-14 | $45.78 | $54.47 | 3,814 | — | — |
| 2016-06-13 | $45.22 | $53.81 | 3,650 | — | — |
| 2016-06-10 | $46.48 | $55.31 | 629 | — | — |
| 2016-06-09 | $49.42 | $58.80 | 1,686 | — | — |
| 2016-06-08 | $50.68 | $60.30 | 1,250 | — | — |
| 2016-06-07 | $49.84 | $59.30 | 16,100 | — | — |
| 2016-06-06 | $48.86 | $58.14 | 1,536 | — | — |
| 2016-06-03 | $48.86 | $58.14 | 864 | — | — |
| 2016-06-02 | $48.44 | $57.64 | 714 | — | — |
| 2016-06-01 | $49.00 | $58.30 | 2,171 | — | — |
| 2016-05-31 | $49.00 | $58.30 | 4,400 | — | — |
| 2016-05-27 | $47.46 | $56.47 | 1,564 | — | — |
| 2016-05-26 | $46.48 | $55.31 | 6,214 | — | — |
| 2016-05-25 | $46.34 | $55.14 | 2,000 | — | — |
| 2016-05-24 | $47.88 | $56.97 | 16,793 | — | — |
| 2016-05-23 | $45.92 | $54.64 | 2,864 | — | — |
| 2016-05-20 | $48.58 | $57.80 | 4,800 | — | — |
| 2016-05-19 | $43.82 | $52.14 | 1,971 | — | — |
| 2016-05-18 | $44.80 | $53.31 | 2,471 | — | — |
| 2016-05-17 | $45.78 | $54.47 | 5,336 | — | — |
| 2016-05-16 | $45.08 | $53.64 | 2,336 | — | — |
| 2016-05-13 | $45.64 | $54.31 | 1,779 | — | — |
| 2016-05-12 | $44.52 | $52.97 | 2,157 | — | — |
| 2016-05-11 | $45.92 | $54.64 | 2,250 | — | — |
| 2016-05-10 | $46.48 | $55.31 | 2,214 | — | — |
| 2016-05-09 | $45.22 | $53.81 | 3,786 | — | — |
| 2016-05-06 | $44.24 | $52.64 | 9,507 | — | — |
| 2016-05-05 | $50.82 | $60.47 | 8,607 | — | — |
| 2016-05-04 | $56.00 | $66.63 | 11,486 | — | — |
| 2016-05-03 | $52.78 | $62.80 | 4,686 | — | — |
| 2016-05-02 | $52.64 | $62.64 | 5,643 | — | — |
| 2016-04-29 | $55.30 | $65.80 | 5,629 | — | — |
| 2016-04-28 | $56.56 | $67.30 | 7,007 | — | — |
| 2016-04-27 | $56.84 | $67.63 | 5,543 | — | — |
| 2016-04-26 | $56.00 | $66.63 | 2,371 | — | — |
| 2016-04-25 | $55.72 | $66.30 | 2,286 | — | — |
| 2016-04-22 | $55.72 | $66.30 | 1,836 | — | — |
| 2016-04-21 | $55.86 | $66.47 | 4,864 | — | — |
| 2016-04-20 | $56.14 | $66.80 | 2,071 | — | — |
| 2016-04-19 | $56.00 | $66.63 | 2,829 | — | — |
| 2016-04-18 | $56.28 | $66.97 | 2,800 | — | — |
| 2016-04-15 | $54.32 | $64.63 | 2,507 | — | — |
| 2016-04-14 | $56.28 | $66.97 | 3,536 | — | — |
| 2016-04-13 | $60.06 | $71.46 | 5,193 | — | — |
| 2016-04-12 | $56.84 | $67.63 | 757 | — | — |
| 2016-04-11 | $56.98 | $67.80 | 3,700 | — | — |
| 2016-04-08 | $54.46 | $64.80 | 3,007 | — | — |
| 2016-04-07 | $52.36 | $62.30 | 5,979 | — | — |
| 2016-04-06 | $52.36 | $62.30 | 4,579 | — | — |
| 2016-04-05 | $50.12 | $59.64 | 5,736 | — | — |
| 2016-04-04 | $51.66 | $61.47 | 3,729 | — | — |
| 2016-04-01 | $52.64 | $62.64 | 3,007 | — | — |
| 2016-03-31 | $53.20 | $63.30 | 7,136 | — | — |
| 2016-03-30 | $53.20 | $63.30 | 2,429 | — | — |
| 2016-03-29 | $53.90 | $64.13 | 5,757 | — | — |
| 2016-03-28 | $55.02 | $65.47 | 1,879 | — | — |
| 2016-03-24 | $57.40 | $68.30 | 1,043 | — | — |
| 2016-03-23 | $56.42 | $67.13 | 1,514 | — | — |
| 2016-03-22 | $57.26 | $68.13 | 3,264 | — | — |
| 2016-03-21 | $59.78 | $71.13 | 1,479 | — | — |
| 2016-03-18 | $61.74 | $73.46 | 2,993 | — | — |
| 2016-03-17 | $60.20 | $71.63 | 3,121 | — | — |
| 2016-03-16 | $59.22 | $70.46 | 2,871 | — | — |
| 2016-03-15 | $58.80 | $69.97 | 2,000 | — | — |
| 2016-03-14 | $58.66 | $69.80 | 5,650 | — | — |
| 2016-03-11 | $56.98 | $67.80 | 3,450 | — | — |
| 2016-03-10 | $57.96 | $68.97 | 2,571 | — | — |
| 2016-03-09 | $57.68 | $68.63 | 4,479 | — | — |
| 2016-03-08 | $58.38 | $69.47 | 2,821 | — | — |
| 2016-03-07 | $61.18 | $72.80 | 10,807 | — | — |
| 2016-03-04 | $58.52 | $69.63 | 8,371 | — | — |
| 2016-03-03 | $58.80 | $69.97 | 9,807 | — | — |
| 2016-03-02 | $60.62 | $72.13 | 1,621 | — | — |
| 2016-03-01 | $61.60 | $73.30 | 2,050 | — | — |
| 2016-02-29 | $62.02 | $73.80 | 2,536 | — | — |
| 2016-02-26 | $62.30 | $74.13 | 1,557 | — | — |
| 2016-02-25 | $64.40 | $76.63 | 1,343 | — | — |
| 2016-02-24 | $65.66 | $78.13 | 2,000 | — | — |
| 2016-02-23 | $65.66 | $78.13 | 2,643 | — | — |
| 2016-02-22 | $64.26 | $76.46 | 1,536 | — | — |
| 2016-02-19 | $64.96 | $77.29 | 1,500 | — | — |
| 2016-02-18 | $65.66 | $78.13 | 1,579 | — | — |
| 2016-02-17 | $67.20 | $79.96 | 3,700 | — | — |
| 2016-02-16 | $65.94 | $78.46 | 1,743 | — | — |
| 2016-02-12 | $65.24 | $77.63 | 3,586 | — | — |
| 2016-02-11 | $65.10 | $77.46 | 1,600 | — | — |
| 2016-02-10 | $69.44 | $82.63 | 1,600 | — | — |
| 2016-02-09 | $71.82 | $85.46 | 1,614 | — | — |
| 2016-02-08 | $71.68 | $85.29 | 3,386 | — | — |
| 2016-02-05 | $74.20 | $88.29 | 2,214 | — | — |
| 2016-02-04 | $71.26 | $84.79 | 4,050 | — | — |
| 2016-02-03 | $70.84 | $84.29 | 4,857 | — | — |
| 2016-02-02 | $72.66 | $86.46 | 2,657 | — | — |
| 2016-02-01 | $75.88 | $90.29 | 2,400 | — | — |
| 2016-01-29 | $73.22 | $87.12 | 1,071 | — | — |
| 2016-01-28 | $72.52 | $86.29 | 2,657 | — | — |
| 2016-01-27 | $69.44 | $82.63 | 1,250 | — | — |
| 2016-01-26 | $68.46 | $81.46 | 2,271 | — | — |
| 2016-01-25 | $65.38 | $77.79 | 1,579 | — | — |
| 2016-01-22 | $67.20 | $79.96 | 2,429 | — | — |
| 2016-01-21 | $64.54 | $76.80 | 1,350 | — | — |
| 2016-01-20 | $64.96 | $77.29 | 2,671 | — | — |
| 2016-01-19 | $67.20 | $79.96 | 1,800 | — | — |
| 2016-01-15 | $67.48 | $80.29 | 1,129 | — | — |
| 2016-01-14 | $71.40 | $84.96 | 843 | — | — |
| 2016-01-13 | $72.66 | $86.46 | 2,121 | — | — |
| 2016-01-12 | $72.66 | $86.46 | 900 | — | — |
| 2016-01-11 | $73.22 | $87.12 | 10,686 | — | — |
| 2016-01-08 | $72.24 | $85.96 | 864 | — | — |
| 2016-01-07 | $71.96 | $85.62 | 1,164 | — | — |
| 2016-01-06 | $72.94 | $86.79 | 729 | — | — |
| 2016-01-05 | $75.04 | $89.29 | 4,400 | — | — |
| 2016-01-04 | $82.88 | $98.62 | 5,414 | — | — |