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
- 2011-11-17 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 | $40.50 | $40.50 | 66,013 | — | — |
| 2016-12-29 | $41.55 | $41.55 | 500,087 | — | — |
| 2016-12-28 | $34.35 | $34.35 | 23,173 | — | — |
| 2016-12-27 | $36.30 | $36.30 | 7,993 | — | — |
| 2016-12-23 | $35.55 | $35.55 | 9,720 | — | — |
| 2016-12-22 | $33.30 | $33.30 | 5,607 | — | — |
| 2016-12-21 | $32.85 | $32.85 | 9,640 | — | — |
| 2016-12-20 | $33.45 | $33.45 | 8,487 | — | — |
| 2016-12-19 | $29.85 | $29.85 | 11,727 | — | — |
| 2016-12-16 | $29.25 | $29.25 | 15,980 | — | — |
| 2016-12-15 | $30.15 | $30.15 | 18,253 | — | — |
| 2016-12-14 | $33.75 | $33.75 | 4,233 | — | — |
| 2016-12-13 | $34.50 | $34.50 | 3,480 | — | — |
| 2016-12-12 | $35.40 | $35.40 | 2,860 | — | — |
| 2016-12-09 | $36.00 | $36.00 | 4,407 | — | — |
| 2016-12-08 | $35.85 | $35.85 | 7,240 | — | — |
| 2016-12-07 | $35.85 | $35.85 | 4,147 | — | — |
| 2016-12-06 | $36.45 | $36.45 | 4,347 | — | — |
| 2016-12-05 | $34.95 | $34.95 | 4,000 | — | — |
| 2016-12-02 | $34.05 | $34.05 | 3,073 | — | — |
| 2016-12-01 | $33.60 | $33.60 | 6,867 | — | — |
| 2016-11-30 | $35.85 | $35.85 | 4,900 | — | — |
| 2016-11-29 | $36.15 | $36.15 | 8,860 | — | — |
| 2016-11-28 | $37.80 | $37.80 | 6,820 | — | — |
| 2016-11-25 | $40.35 | $40.35 | 2,473 | — | — |
| 2016-11-23 | $40.35 | $40.35 | 5,140 | — | — |
| 2016-11-22 | $39.30 | $39.30 | 4,800 | — | — |
| 2016-11-21 | $39.45 | $39.45 | 3,453 | — | — |
| 2016-11-18 | $38.85 | $38.85 | 4,260 | — | — |
| 2016-11-17 | $37.35 | $37.35 | 3,580 | — | — |
| 2016-11-16 | $37.50 | $37.50 | 6,893 | — | — |
| 2016-11-15 | $38.70 | $38.70 | 5,380 | — | — |
| 2016-11-14 | $40.05 | $40.05 | 10,640 | — | — |
| 2016-11-11 | $40.65 | $40.65 | 10,373 | — | — |
| 2016-11-10 | $40.35 | $40.35 | 7,533 | — | — |
| 2016-11-09 | $37.50 | $37.50 | 5,133 | — | — |
| 2016-11-08 | $34.50 | $34.50 | 6,400 | — | — |
| 2016-11-07 | $35.10 | $35.10 | 8,727 | — | — |
| 2016-11-04 | $30.60 | $30.60 | 13,180 | — | — |
| 2016-11-03 | $32.10 | $32.10 | 4,407 | — | — |
| 2016-11-02 | $35.25 | $35.25 | 2,813 | — | — |
| 2016-11-01 | $35.25 | $35.25 | 1,820 | — | — |
| 2016-10-31 | $35.70 | $35.70 | 9,313 | — | — |
| 2016-10-28 | $36.75 | $36.75 | 2,407 | — | — |
| 2016-10-27 | $36.45 | $36.45 | 7,333 | — | — |
| 2016-10-26 | $36.60 | $36.60 | 8,300 | — | — |
| 2016-10-25 | $39.15 | $39.15 | 3,793 | — | — |
| 2016-10-24 | $39.60 | $39.60 | 4,633 | — | — |
| 2016-10-21 | $39.45 | $39.45 | 11,140 | — | — |
| 2016-10-20 | $38.85 | $38.85 | 7,487 | — | — |
| 2016-10-19 | $38.55 | $38.55 | 3,513 | — | — |
| 2016-10-18 | $39.30 | $39.30 | 2,567 | — | — |
| 2016-10-17 | $39.00 | $39.00 | 2,687 | — | — |
| 2016-10-14 | $39.45 | $39.45 | 2,967 | — | — |
| 2016-10-13 | $40.50 | $40.50 | 3,173 | — | — |
| 2016-10-12 | $42.00 | $42.00 | 2,807 | — | — |
| 2016-10-11 | $42.30 | $42.30 | 3,267 | — | — |
| 2016-10-10 | $43.35 | $43.35 | 6,293 | — | — |
| 2016-10-07 | $41.85 | $41.85 | 2,227 | — | — |
| 2016-10-06 | $42.75 | $42.75 | 2,167 | — | — |
| 2016-10-05 | $44.10 | $44.10 | 2,640 | — | — |
| 2016-10-04 | $43.65 | $43.65 | 5,100 | — | — |
| 2016-10-03 | $45.15 | $45.15 | 12,907 | — | — |
| 2016-09-30 | $44.55 | $44.55 | 3,907 | — | — |
| 2016-09-29 | $42.75 | $42.75 | 1,947 | — | — |
| 2016-09-28 | $44.10 | $44.10 | 3,540 | — | — |
| 2016-09-27 | $44.70 | $44.70 | 4,280 | — | — |
| 2016-09-26 | $44.70 | $44.70 | 12,920 | — | — |
| 2016-09-23 | $44.70 | $44.70 | 5,360 | — | — |
| 2016-09-22 | $45.00 | $45.00 | 12,487 | — | — |
| 2016-09-21 | $43.80 | $43.80 | 9,487 | — | — |
| 2016-09-20 | $41.25 | $41.25 | 10,460 | — | — |
| 2016-09-19 | $39.30 | $39.30 | 1,833 | — | — |
| 2016-09-16 | $38.70 | $38.70 | 16,640 | — | — |
| 2016-09-15 | $38.70 | $38.70 | 8,147 | — | — |
| 2016-09-14 | $37.50 | $37.50 | 5,293 | — | — |
| 2016-09-13 | $37.80 | $37.80 | 4,180 | — | — |
| 2016-09-12 | $38.85 | $38.85 | 13,493 | — | — |
| 2016-09-09 | $35.70 | $35.70 | 10,667 | — | — |
| 2016-09-08 | $39.00 | $39.00 | 6,800 | — | — |
| 2016-09-07 | $38.85 | $38.85 | 5,573 | — | — |
| 2016-09-06 | $40.35 | $40.35 | 3,153 | — | — |
| 2016-09-02 | $41.25 | $41.25 | 1,380 | — | — |
| 2016-09-01 | $40.95 | $40.95 | 3,440 | — | — |
| 2016-08-31 | $40.95 | $40.95 | 3,593 | — | — |
| 2016-08-30 | $42.00 | $42.00 | 6,347 | — | — |
| 2016-08-29 | $42.15 | $42.15 | 3,547 | — | — |
| 2016-08-26 | $42.45 | $42.45 | 4,693 | — | — |
| 2016-08-25 | $41.25 | $41.25 | 4,940 | — | — |
| 2016-08-24 | $41.40 | $41.40 | 3,260 | — | — |
| 2016-08-23 | $42.30 | $42.30 | 2,067 | — | — |
| 2016-08-22 | $42.60 | $42.60 | 4,100 | — | — |
| 2016-08-19 | $42.60 | $42.60 | 7,100 | — | — |
| 2016-08-18 | $42.60 | $42.60 | 5,287 | — | — |
| 2016-08-17 | $42.90 | $42.90 | 4,467 | — | — |
| 2016-08-16 | $41.55 | $41.55 | 5,020 | — | — |
| 2016-08-15 | $41.70 | $41.70 | 10,473 | — | — |
| 2016-08-12 | $42.60 | $42.60 | 3,767 | — | — |
| 2016-08-11 | $42.30 | $42.30 | 6,867 | — | — |
| 2016-08-10 | $41.55 | $41.55 | 7,313 | — | — |
| 2016-08-09 | $44.40 | $44.40 | 3,660 | — | — |
| 2016-08-08 | $45.00 | $45.00 | 4,307 | — | — |
| 2016-08-05 | $45.00 | $45.00 | 4,513 | — | — |
| 2016-08-04 | $44.40 | $44.40 | 1,453 | — | — |
| 2016-08-03 | $45.00 | $45.00 | 4,240 | — | — |
| 2016-08-02 | $43.20 | $43.20 | 1,700 | — | — |
| 2016-08-01 | $43.50 | $43.50 | 11,553 | — | — |
| 2016-07-29 | $45.45 | $45.45 | 13,967 | — | — |
| 2016-07-28 | $46.80 | $46.80 | 19,600 | — | — |
| 2016-07-27 | $47.10 | $47.10 | 8,513 | — | — |
| 2016-07-26 | $45.75 | $45.75 | 6,460 | — | — |
| 2016-07-25 | $46.80 | $46.80 | 5,660 | — | — |
| 2016-07-22 | $45.15 | $45.15 | 4,560 | — | — |
| 2016-07-21 | $43.50 | $43.50 | 2,787 | — | — |
| 2016-07-20 | $43.95 | $43.95 | 3,347 | — | — |
| 2016-07-19 | $42.30 | $42.30 | 2,913 | — | — |
| 2016-07-18 | $43.20 | $43.20 | 4,627 | — | — |
| 2016-07-15 | $44.10 | $44.10 | 3,200 | — | — |
| 2016-07-14 | $43.50 | $43.50 | 1,347 | — | — |
| 2016-07-13 | $44.10 | $44.10 | 7,867 | — | — |
| 2016-07-12 | $45.00 | $45.00 | 9,220 | — | — |
| 2016-07-11 | $43.80 | $43.80 | 3,913 | — | — |
| 2016-07-08 | $43.35 | $43.35 | 5,693 | — | — |
| 2016-07-07 | $41.10 | $41.10 | 2,007 | — | — |
| 2016-07-06 | $40.80 | $40.80 | 2,767 | — | — |
| 2016-07-05 | $39.45 | $39.45 | 5,073 | — | — |
| 2016-07-01 | $40.65 | $40.65 | 8,427 | — | — |
| 2016-06-30 | $40.35 | $40.35 | 7,207 | — | — |
| 2016-06-29 | $39.90 | $39.90 | 13,767 | — | — |
| 2016-06-28 | $40.20 | $40.20 | 11,740 | — | — |
| 2016-06-27 | $42.15 | $42.15 | 13,067 | — | — |
| 2016-06-24 | $37.80 | $37.80 | 194,760 | — | — |
| 2016-06-23 | $40.80 | $40.80 | 9,860 | — | — |
| 2016-06-22 | $39.00 | $39.00 | 7,353 | — | — |
| 2016-06-21 | $39.15 | $39.15 | 9,113 | — | — |
| 2016-06-20 | $38.40 | $38.40 | 11,153 | — | — |
| 2016-06-17 | $36.60 | $36.60 | 16,960 | — | — |
| 2016-06-16 | $40.20 | $40.20 | 4,260 | — | — |
| 2016-06-15 | $40.65 | $40.65 | 3,507 | — | — |
| 2016-06-14 | $39.60 | $39.60 | 5,533 | — | — |
| 2016-06-13 | $41.55 | $41.55 | 4,887 | — | — |
| 2016-06-10 | $40.20 | $40.20 | 11,507 | — | — |
| 2016-06-09 | $43.05 | $43.05 | 2,893 | — | — |
| 2016-06-08 | $43.65 | $43.65 | 7,693 | — | — |
| 2016-06-07 | $43.05 | $43.05 | 5,353 | — | — |
| 2016-06-06 | $43.65 | $43.65 | 1,487 | — | — |
| 2016-06-03 | $42.15 | $42.15 | 3,493 | — | — |
| 2016-06-02 | $43.35 | $43.35 | 3,320 | — | — |
| 2016-06-01 | $41.85 | $41.85 | 3,800 | — | — |
| 2016-05-31 | $42.30 | $42.30 | 5,260 | — | — |
| 2016-05-27 | $42.45 | $42.45 | 18,093 | — | — |
| 2016-05-26 | $43.05 | $43.05 | 5,673 | — | — |
| 2016-05-25 | $42.75 | $42.75 | 5,173 | — | — |
| 2016-05-24 | $40.35 | $40.35 | 5,680 | — | — |
| 2016-05-23 | $41.55 | $41.55 | 5,560 | — | — |
| 2016-05-20 | $41.40 | $41.40 | 4,407 | — | — |
| 2016-05-19 | $41.70 | $41.70 | 10,513 | — | — |
| 2016-05-18 | $44.25 | $44.25 | 10,380 | — | — |
| 2016-05-17 | $42.90 | $42.90 | 5,233 | — | — |
| 2016-05-16 | $43.95 | $43.95 | 4,360 | — | — |
| 2016-05-13 | $43.05 | $43.05 | 7,773 | — | — |
| 2016-05-12 | $42.45 | $42.45 | 15,887 | — | — |
| 2016-05-11 | $45.60 | $45.60 | 8,560 | — | — |
| 2016-05-10 | $45.00 | $45.00 | 7,440 | — | — |
| 2016-05-09 | $46.20 | $46.20 | 5,933 | — | — |
| 2016-05-06 | $44.70 | $44.70 | 7,947 | — | — |
| 2016-05-05 | $43.80 | $43.80 | 23,307 | — | — |
| 2016-05-04 | $47.70 | $47.70 | 7,473 | — | — |
| 2016-05-03 | $52.50 | $52.50 | 9,387 | — | — |
| 2016-05-02 | $53.25 | $53.25 | 8,253 | — | — |
| 2016-04-29 | $52.35 | $52.35 | 16,473 | — | — |
| 2016-04-28 | $55.35 | $55.35 | 24,300 | — | — |
| 2016-04-27 | $57.00 | $57.00 | 2,627 | — | — |
| 2016-04-26 | $57.00 | $57.00 | 14,960 | — | — |
| 2016-04-25 | $58.50 | $58.50 | 7,853 | — | — |
| 2016-04-22 | $61.05 | $61.05 | 6,093 | — | — |
| 2016-04-21 | $59.70 | $59.70 | 12,660 | — | — |
| 2016-04-20 | $62.25 | $62.25 | 17,147 | — | — |
| 2016-04-19 | $61.95 | $61.95 | 52,573 | — | — |
| 2016-04-18 | $58.35 | $58.35 | 12,433 | — | — |
| 2016-04-15 | $54.15 | $54.15 | 3,213 | — | — |
| 2016-04-14 | $53.55 | $53.55 | 4,840 | — | — |
| 2016-04-13 | $52.50 | $52.50 | 14,147 | — | — |
| 2016-04-12 | $52.50 | $52.50 | 4,200 | — | — |
| 2016-04-11 | $51.45 | $51.45 | 5,827 | — | — |
| 2016-04-08 | $52.35 | $52.35 | 2,020 | — | — |
| 2016-04-07 | $52.35 | $52.35 | 16,987 | — | — |
| 2016-04-06 | $52.35 | $52.35 | 17,740 | — | — |
| 2016-04-05 | $50.25 | $50.25 | 9,640 | — | — |
| 2016-04-04 | $49.65 | $49.65 | 12,913 | — | — |
| 2016-04-01 | $47.40 | $47.40 | 11,353 | — | — |
| 2016-03-31 | $46.50 | $46.50 | 13,613 | — | — |
| 2016-03-30 | $44.85 | $44.85 | 7,440 | — | — |
| 2016-03-29 | $44.55 | $44.55 | 5,540 | — | — |
| 2016-03-28 | $44.85 | $44.85 | 3,847 | — | — |
| 2016-03-24 | $45.00 | $45.00 | 4,127 | — | — |
| 2016-03-23 | $45.00 | $45.00 | 4,347 | — | — |
| 2016-03-22 | $45.00 | $45.00 | 4,900 | — | — |
| 2016-03-21 | $45.00 | $45.00 | 4,707 | — | — |
| 2016-03-18 | $45.60 | $45.60 | 8,913 | — | — |
| 2016-03-17 | $45.90 | $45.90 | 8,067 | — | — |
| 2016-03-16 | $44.85 | $44.85 | 2,553 | — | — |
| 2016-03-15 | $44.40 | $44.40 | 8,340 | — | — |
| 2016-03-14 | $49.35 | $49.35 | 7,293 | — | — |
| 2016-03-11 | $48.75 | $48.75 | 8,027 | — | — |
| 2016-03-10 | $48.30 | $48.30 | 13,240 | — | — |
| 2016-03-09 | $46.80 | $46.80 | 15,187 | — | — |
| 2016-03-08 | $44.70 | $44.70 | 5,120 | — | — |
| 2016-03-07 | $44.40 | $44.40 | 5,160 | — | — |
| 2016-03-04 | $44.10 | $44.10 | 5,000 | — | — |
| 2016-03-03 | $44.25 | $44.25 | 12,740 | — | — |
| 2016-03-02 | $44.10 | $44.10 | 10,780 | — | — |
| 2016-03-01 | $43.50 | $43.50 | 3,907 | — | — |
| 2016-02-29 | $42.60 | $42.60 | 5,633 | — | — |
| 2016-02-26 | $45.00 | $45.00 | 3,213 | — | — |
| 2016-02-25 | $44.40 | $44.40 | 4,153 | — | — |
| 2016-02-24 | $43.65 | $43.65 | 5,647 | — | — |
| 2016-02-23 | $44.70 | $44.70 | 2,693 | — | — |
| 2016-02-22 | $44.10 | $44.10 | 4,400 | — | — |
| 2016-02-19 | $45.60 | $45.60 | 6,400 | — | — |
| 2016-02-18 | $44.70 | $44.70 | 12,887 | — | — |
| 2016-02-17 | $47.10 | $47.10 | 6,640 | — | — |
| 2016-02-16 | $43.50 | $43.50 | 4,393 | — | — |
| 2016-02-12 | $40.80 | $40.80 | 8,993 | — | — |
| 2016-02-11 | $39.90 | $39.90 | 3,533 | — | — |
| 2016-02-10 | $39.90 | $39.90 | 7,247 | — | — |
| 2016-02-09 | $37.50 | $37.50 | 4,227 | — | — |
| 2016-02-08 | $40.05 | $40.05 | 5,413 | — | — |
| 2016-02-05 | $37.65 | $37.65 | 12,020 | — | — |
| 2016-02-04 | $38.55 | $38.55 | 2,447 | — | — |
| 2016-02-03 | $38.10 | $38.10 | 2,253 | — | — |
| 2016-02-02 | $37.50 | $37.50 | 2,500 | — | — |
| 2016-02-01 | $38.10 | $38.10 | 2,187 | — | — |
| 2016-01-29 | $37.20 | $37.20 | 4,927 | — | — |
| 2016-01-28 | $37.05 | $37.05 | 2,180 | — | — |
| 2016-01-27 | $37.65 | $37.65 | 1,567 | — | — |
| 2016-01-26 | $38.85 | $38.85 | 11,320 | — | — |
| 2016-01-25 | $38.70 | $38.70 | 1,207 | — | — |
| 2016-01-22 | $39.00 | $39.00 | 3,313 | — | — |
| 2016-01-21 | $37.80 | $37.80 | 17,173 | — | — |
| 2016-01-20 | $37.65 | $37.65 | 23,547 | — | — |
| 2016-01-19 | $35.10 | $35.10 | 4,713 | — | — |
| 2016-01-15 | $36.30 | $36.30 | 5,513 | — | — |
| 2016-01-14 | $35.40 | $35.40 | 17,380 | — | — |
| 2016-01-13 | $38.40 | $38.40 | 7,140 | — | — |
| 2016-01-12 | $40.65 | $40.65 | 6,453 | — | — |
| 2016-01-11 | $42.15 | $42.15 | 8,200 | — | — |
| 2016-01-08 | $42.15 | $42.15 | 4,733 | — | — |
| 2016-01-07 | $41.40 | $41.40 | 13,720 | — | — |
| 2016-01-06 | $41.40 | $41.40 | 4,653 | — | — |
| 2016-01-05 | $42.60 | $42.60 | 4,867 | — | — |
| 2016-01-04 | $41.55 | $41.55 | 3,173 | — | — |