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
- 2013-11-22 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 | $33.00 | $33.00 | 10,070 | — | — |
| 2016-12-29 | $31.30 | $31.30 | 6,810 | — | — |
| 2016-12-28 | $32.70 | $32.70 | 5,580 | — | — |
| 2016-12-27 | $34.90 | $34.90 | 3,770 | — | — |
| 2016-12-23 | $34.80 | $34.80 | 530 | — | — |
| 2016-12-22 | $34.30 | $34.30 | 1,890 | — | — |
| 2016-12-21 | $35.10 | $35.10 | 3,710 | — | — |
| 2016-12-20 | $34.70 | $34.70 | 5,260 | — | — |
| 2016-12-19 | $34.50 | $34.50 | 5,170 | — | — |
| 2016-12-16 | $34.30 | $34.30 | 3,230 | — | — |
| 2016-12-15 | $35.30 | $35.30 | 2,980 | — | — |
| 2016-12-14 | $36.40 | $36.40 | 2,260 | — | — |
| 2016-12-13 | $36.70 | $36.70 | 3,550 | — | — |
| 2016-12-12 | $37.60 | $37.60 | 4,230 | — | — |
| 2016-12-09 | $39.00 | $39.00 | 2,640 | — | — |
| 2016-12-08 | $39.60 | $39.60 | 4,340 | — | — |
| 2016-12-07 | $40.00 | $40.00 | 1,770 | — | — |
| 2016-12-06 | $39.30 | $39.30 | 1,830 | — | — |
| 2016-12-05 | $39.50 | $39.50 | 3,510 | — | — |
| 2016-12-02 | $41.00 | $41.00 | 4,060 | — | — |
| 2016-12-01 | $46.50 | $46.50 | 990 | — | — |
| 2016-11-30 | $46.50 | $46.50 | 1,700 | — | — |
| 2016-11-29 | $44.10 | $44.10 | 2,900 | — | — |
| 2016-11-28 | $44.90 | $44.90 | 3,810 | — | — |
| 2016-11-25 | $43.60 | $43.60 | 420 | — | — |
| 2016-11-23 | $44.10 | $44.10 | 3,000 | — | — |
| 2016-11-22 | $44.10 | $44.10 | 5,840 | — | — |
| 2016-11-21 | $42.60 | $42.60 | 2,400 | — | — |
| 2016-11-18 | $42.70 | $42.70 | 6,590 | — | — |
| 2016-11-17 | $40.20 | $40.20 | 3,500 | — | — |
| 2016-11-16 | $40.80 | $40.80 | 1,520 | — | — |
| 2016-11-15 | $41.80 | $41.80 | 2,760 | — | — |
| 2016-11-14 | $44.90 | $44.90 | 860 | — | — |
| 2016-11-11 | $44.00 | $44.00 | 3,180 | — | — |
| 2016-11-10 | $43.60 | $43.60 | 3,680 | — | — |
| 2016-11-09 | $45.60 | $45.60 | 2,780 | — | — |
| 2016-11-08 | $47.50 | $47.50 | 1,260 | — | — |
| 2016-11-07 | $47.60 | $47.60 | 2,140 | — | — |
| 2016-11-04 | $47.50 | $47.50 | 2,360 | — | — |
| 2016-11-03 | $48.40 | $48.40 | 1,650 | — | — |
| 2016-11-02 | $49.00 | $49.00 | 2,670 | — | — |
| 2016-11-01 | $50.00 | $50.00 | 2,880 | — | — |
| 2016-10-31 | $52.00 | $52.00 | 1,640 | — | — |
| 2016-10-28 | $51.70 | $51.70 | 1,370 | — | — |
| 2016-10-27 | $52.50 | $52.50 | 4,720 | — | — |
| 2016-10-26 | $55.10 | $55.10 | 1,690 | — | — |
| 2016-10-25 | $55.50 | $55.50 | 8,130 | — | — |
| 2016-10-24 | $52.70 | $52.70 | 7,440 | — | — |
| 2016-10-21 | $50.00 | $50.00 | 2,920 | — | — |
| 2016-10-20 | $49.20 | $49.20 | 4,470 | — | — |
| 2016-10-19 | $48.50 | $48.50 | 2,250 | — | — |
| 2016-10-18 | $49.30 | $49.30 | 2,470 | — | — |
| 2016-10-17 | $49.50 | $49.50 | 440 | — | — |
| 2016-10-14 | $50.00 | $50.00 | 2,180 | — | — |
| 2016-10-13 | $49.90 | $49.90 | 450 | — | — |
| 2016-10-12 | $49.60 | $49.60 | 220 | — | — |
| 2016-10-11 | $50.00 | $50.00 | 3,680 | — | — |
| 2016-10-10 | $50.30 | $50.30 | 1,980 | — | — |
| 2016-10-07 | $49.60 | $49.60 | 1,110 | — | — |
| 2016-10-06 | $49.00 | $49.00 | 1,030 | — | — |
| 2016-10-05 | $50.00 | $50.00 | 620 | — | — |
| 2016-10-04 | $50.40 | $50.40 | 1,420 | — | — |
| 2016-10-03 | $50.70 | $50.70 | 650 | — | — |
| 2016-09-30 | $51.70 | $51.70 | 890 | — | — |
| 2016-09-29 | $51.20 | $51.20 | 1,510 | — | — |
| 2016-09-28 | $51.30 | $51.30 | 1,320 | — | — |
| 2016-09-27 | $51.30 | $51.30 | 1,540 | — | — |
| 2016-09-26 | $51.90 | $51.90 | 590 | — | — |
| 2016-09-23 | $52.90 | $52.90 | 1,680 | — | — |
| 2016-09-22 | $52.50 | $52.50 | 400 | — | — |
| 2016-09-21 | $52.70 | $52.70 | 880 | — | — |
| 2016-09-20 | $51.95 | $51.95 | 1,110 | — | — |
| 2016-09-19 | $52.00 | $52.00 | 1,270 | — | — |
| 2016-09-16 | $51.20 | $51.20 | 2,080 | — | — |
| 2016-09-15 | $50.60 | $50.60 | 990 | — | — |
| 2016-09-14 | $51.00 | $51.00 | 1,580 | — | — |
| 2016-09-13 | $50.10 | $50.10 | 610 | — | — |
| 2016-09-12 | $49.60 | $49.60 | 870 | — | — |
| 2016-09-09 | $48.60 | $48.60 | 430 | — | — |
| 2016-09-08 | $50.70 | $50.70 | 960 | — | — |
| 2016-09-07 | $49.00 | $49.00 | 830 | — | — |
| 2016-09-06 | $48.80 | $48.80 | 1,000 | — | — |
| 2016-09-02 | $51.00 | $51.00 | 1,720 | — | — |
| 2016-09-01 | $53.10 | $53.10 | 1,160 | — | — |
| 2016-08-31 | $52.80 | $52.80 | 600 | — | — |
| 2016-08-30 | $52.80 | $52.80 | 460 | — | — |
| 2016-08-29 | $52.80 | $52.80 | 1,070 | — | — |
| 2016-08-26 | $49.80 | $49.80 | 1,840 | — | — |
| 2016-08-25 | $49.30 | $49.30 | 300 | — | — |
| 2016-08-24 | $50.40 | $50.40 | 670 | — | — |
| 2016-08-23 | $50.90 | $50.90 | 460 | — | — |
| 2016-08-22 | $49.90 | $49.90 | 660 | — | — |
| 2016-08-19 | $48.70 | $48.70 | 1,100 | — | — |
| 2016-08-18 | $49.90 | $49.90 | 430 | — | — |
| 2016-08-17 | $48.50 | $48.50 | 2,120 | — | — |
| 2016-08-16 | $48.90 | $48.90 | 1,670 | — | — |
| 2016-08-15 | $47.70 | $47.70 | 650 | — | — |
| 2016-08-12 | $48.50 | $48.50 | 4,770 | — | — |
| 2016-08-11 | $50.20 | $50.20 | 1,290 | — | — |
| 2016-08-10 | $51.30 | $51.30 | 840 | — | — |
| 2016-08-09 | $51.40 | $51.40 | 800 | — | — |
| 2016-08-08 | $50.30 | $50.30 | 1,410 | — | — |
| 2016-08-05 | $51.80 | $51.80 | 1,280 | — | — |
| 2016-08-04 | $53.60 | $53.60 | 230 | — | — |
| 2016-08-03 | $53.40 | $53.40 | 760 | — | — |
| 2016-08-02 | $53.30 | $53.30 | 1,460 | — | — |
| 2016-08-01 | $53.50 | $53.50 | 260 | — | — |
| 2016-07-29 | $54.40 | $54.40 | 550 | — | — |
| 2016-07-28 | $53.60 | $53.60 | 950 | — | — |
| 2016-07-27 | $53.25 | $53.25 | 1,450 | — | — |
| 2016-07-26 | $52.10 | $52.10 | 850 | — | — |
| 2016-07-25 | $50.40 | $50.40 | 3,120 | — | — |
| 2016-07-22 | $53.60 | $53.60 | 510 | — | — |
| 2016-07-21 | $53.80 | $53.80 | 540 | — | — |
| 2016-07-20 | $53.70 | $53.70 | 790 | — | — |
| 2016-07-19 | $52.80 | $52.80 | 1,700 | — | — |
| 2016-07-18 | $54.20 | $54.20 | 500 | — | — |
| 2016-07-15 | $55.40 | $55.40 | 1,130 | — | — |
| 2016-07-14 | $54.90 | $54.90 | 620 | — | — |
| 2016-07-13 | $55.00 | $55.00 | 1,170 | — | — |
| 2016-07-12 | $53.80 | $53.80 | 2,910 | — | — |
| 2016-07-11 | $51.00 | $51.00 | 1,460 | — | — |
| 2016-07-08 | $51.30 | $51.30 | 1,830 | — | — |
| 2016-07-07 | $49.20 | $49.20 | 1,580 | — | — |
| 2016-07-06 | $47.60 | $47.60 | 630 | — | — |
| 2016-07-05 | $45.50 | $45.50 | 750 | — | — |
| 2016-07-01 | $49.20 | $49.20 | 1,930 | — | — |
| 2016-06-30 | $49.30 | $49.30 | 2,530 | — | — |
| 2016-06-29 | $48.40 | $48.40 | 1,290 | — | — |
| 2016-06-28 | $48.80 | $48.80 | 1,070 | — | — |
| 2016-06-27 | $47.50 | $47.50 | 1,310 | — | — |
| 2016-06-24 | $48.60 | $48.60 | 3,040 | — | — |
| 2016-06-23 | $48.50 | $48.50 | 550 | — | — |
| 2016-06-22 | $48.20 | $48.20 | 900 | — | — |
| 2016-06-21 | $46.90 | $46.90 | 630 | — | — |
| 2016-06-20 | $48.45 | $48.45 | 2,270 | — | — |
| 2016-06-17 | $46.10 | $46.10 | 2,490 | — | — |
| 2016-06-16 | $48.20 | $48.20 | 890 | — | — |
| 2016-06-15 | $46.90 | $46.90 | 1,290 | — | — |
| 2016-06-14 | $49.00 | $49.00 | 1,280 | — | — |
| 2016-06-13 | $48.00 | $48.00 | 2,200 | — | — |
| 2016-06-10 | $49.60 | $49.60 | 1,710 | — | — |
| 2016-06-09 | $47.30 | $47.30 | 840 | — | — |
| 2016-06-08 | $48.70 | $48.70 | 1,810 | — | — |
| 2016-06-07 | $48.30 | $48.30 | 1,390 | — | — |
| 2016-06-06 | $49.30 | $49.30 | 3,630 | — | — |
| 2016-06-03 | $49.20 | $49.20 | 300 | — | — |
| 2016-06-02 | $49.50 | $49.50 | 1,870 | — | — |
| 2016-06-01 | $49.30 | $49.30 | 4,260 | — | — |
| 2016-05-31 | $47.70 | $47.70 | 2,710 | — | — |
| 2016-05-27 | $43.40 | $43.40 | 5,240 | — | — |
| 2016-05-26 | $40.60 | $40.60 | 3,960 | — | — |
| 2016-05-25 | $41.40 | $41.40 | 1,030 | — | — |
| 2016-05-24 | $41.60 | $41.60 | 4,640 | — | — |
| 2016-05-23 | $40.20 | $40.20 | 1,240 | — | — |
| 2016-05-20 | $39.50 | $39.50 | 1,890 | — | — |
| 2016-05-19 | $40.30 | $40.30 | 1,840 | — | — |
| 2016-05-18 | $39.00 | $39.00 | 3,350 | — | — |
| 2016-05-17 | $41.20 | $41.20 | 3,920 | — | — |
| 2016-05-16 | $42.60 | $42.60 | 4,010 | — | — |
| 2016-05-13 | $42.10 | $42.10 | 3,470 | — | — |
| 2016-05-12 | $47.90 | $47.90 | 1,050 | — | — |
| 2016-05-11 | $47.40 | $47.40 | 1,510 | — | — |
| 2016-05-10 | $46.70 | $46.70 | 3,250 | — | — |
| 2016-05-09 | $47.60 | $47.60 | 7,020 | — | — |
| 2016-05-06 | $51.90 | $51.90 | 2,660 | — | — |
| 2016-05-05 | $52.20 | $52.20 | 2,600 | — | — |
| 2016-05-04 | $53.10 | $53.10 | 3,210 | — | — |
| 2016-05-03 | $55.90 | $55.90 | 3,500 | — | — |
| 2016-05-02 | $53.80 | $53.80 | 3,560 | — | — |
| 2016-04-29 | $54.10 | $54.10 | 990 | — | — |
| 2016-04-28 | $52.60 | $52.60 | 1,320 | — | — |
| 2016-04-27 | $54.10 | $54.10 | 2,260 | — | — |
| 2016-04-26 | $53.50 | $53.50 | 16,110 | — | — |
| 2016-04-25 | $51.80 | $51.80 | 1,470 | — | — |
| 2016-04-22 | $52.90 | $52.90 | 3,030 | — | — |
| 2016-04-21 | $52.90 | $52.90 | 5,160 | — | — |
| 2016-04-20 | $56.50 | $56.50 | 4,480 | — | — |
| 2016-04-19 | $49.10 | $49.10 | 24,310 | — | — |
| 2016-04-18 | $61.10 | $61.10 | 31,400 | — | — |
| 2016-04-15 | $46.20 | $46.20 | 2,290 | — | — |
| 2016-04-14 | $44.80 | $44.80 | 1,460 | — | — |
| 2016-04-13 | $44.40 | $44.40 | 1,220 | — | — |
| 2016-04-12 | $42.90 | $42.90 | 480 | — | — |
| 2016-04-11 | $42.60 | $42.60 | 530 | — | — |
| 2016-04-08 | $42.40 | $42.40 | 830 | — | — |
| 2016-04-07 | $42.00 | $42.00 | 2,830 | — | — |
| 2016-04-06 | $42.00 | $42.00 | 960 | — | — |
| 2016-04-05 | $42.90 | $42.90 | 1,570 | — | — |
| 2016-04-04 | $43.50 | $43.50 | 2,030 | — | — |
| 2016-04-01 | $44.10 | $44.10 | 840 | — | — |
| 2016-03-31 | $45.20 | $45.20 | 3,290 | — | — |
| 2016-03-30 | $45.10 | $45.10 | 2,590 | — | — |
| 2016-03-29 | $43.70 | $43.70 | 4,920 | — | — |
| 2016-03-28 | $45.20 | $45.20 | 2,360 | — | — |
| 2016-03-24 | $41.20 | $41.20 | 1,740 | — | — |
| 2016-03-23 | $42.70 | $42.70 | 14,800 | — | — |
| 2016-03-22 | $39.80 | $39.80 | 5,680 | — | — |
| 2016-03-21 | $39.90 | $39.90 | 7,980 | — | — |
| 2016-03-18 | $40.00 | $40.00 | 1,790 | — | — |
| 2016-03-17 | $40.10 | $40.10 | 1,440 | — | — |
| 2016-03-16 | $41.00 | $41.00 | 3,050 | — | — |
| 2016-03-15 | $41.00 | $41.00 | 620 | — | — |
| 2016-03-14 | $41.60 | $41.60 | 3,400 | — | — |
| 2016-03-11 | $42.90 | $42.90 | 5,960 | — | — |
| 2016-03-10 | $40.70 | $40.70 | 2,020 | — | — |
| 2016-03-09 | $43.60 | $43.60 | 1,150 | — | — |
| 2016-03-08 | $43.70 | $43.70 | 1,800 | — | — |
| 2016-03-07 | $44.00 | $44.00 | 4,400 | — | — |
| 2016-03-04 | $46.00 | $46.00 | 4,030 | — | — |
| 2016-03-03 | $47.30 | $47.30 | 760 | — | — |
| 2016-03-02 | $47.50 | $47.50 | 520 | — | — |
| 2016-03-01 | $49.80 | $49.80 | 1,320 | — | — |
| 2016-02-29 | $49.50 | $49.50 | 1,080 | — | — |
| 2016-02-26 | $49.60 | $49.60 | 1,670 | — | — |
| 2016-02-25 | $46.90 | $46.90 | 1,090 | — | — |
| 2016-02-24 | $45.80 | $45.80 | 800 | — | — |
| 2016-02-23 | $45.00 | $45.00 | 2,110 | — | — |
| 2016-02-22 | $46.60 | $46.60 | 3,110 | — | — |
| 2016-02-19 | $44.80 | $44.80 | 2,670 | — | — |
| 2016-02-18 | $46.60 | $46.60 | 4,600 | — | — |
| 2016-02-17 | $49.80 | $49.80 | 2,470 | — | — |
| 2016-02-16 | $49.40 | $49.40 | 1,900 | — | — |
| 2016-02-12 | $50.50 | $50.50 | 1,790 | — | — |
| 2016-02-11 | $50.99 | $50.99 | 2,910 | — | — |
| 2016-02-10 | $51.85 | $51.85 | 430 | — | — |
| 2016-02-09 | $51.50 | $51.50 | 1,110 | — | — |
| 2016-02-08 | $51.00 | $51.00 | 2,160 | — | — |
| 2016-02-05 | $54.30 | $54.30 | 730 | — | — |
| 2016-02-04 | $56.10 | $56.10 | 450 | — | — |
| 2016-02-03 | $56.20 | $56.20 | 1,330 | — | — |
| 2016-02-02 | $54.70 | $54.70 | 550 | — | — |
| 2016-02-01 | $57.00 | $57.00 | 3,000 | — | — |
| 2016-01-29 | $55.80 | $55.80 | 490 | — | — |
| 2016-01-28 | $52.80 | $52.80 | 1,070 | — | — |
| 2016-01-27 | $53.60 | $53.60 | 800 | — | — |
| 2016-01-26 | $55.10 | $55.10 | 1,830 | — | — |
| 2016-01-25 | $54.40 | $54.40 | 1,740 | — | — |
| 2016-01-22 | $60.00 | $60.00 | 2,060 | — | — |
| 2016-01-21 | $56.10 | $56.10 | 1,220 | — | — |
| 2016-01-20 | $52.20 | $52.20 | 3,060 | — | — |
| 2016-01-19 | $53.90 | $53.90 | 4,050 | — | — |
| 2016-01-15 | $59.40 | $59.40 | 4,770 | — | — |
| 2016-01-14 | $64.00 | $64.00 | 2,230 | — | — |
| 2016-01-13 | $64.10 | $64.10 | 4,680 | — | — |
| 2016-01-12 | $70.80 | $70.80 | 3,220 | — | — |
| 2016-01-11 | $71.00 | $71.00 | 2,870 | — | — |
| 2016-01-08 | $75.80 | $75.80 | 480 | — | — |
| 2016-01-07 | $76.70 | $76.70 | 710 | — | — |
| 2016-01-06 | $80.00 | $80.00 | 1,720 | — | — |
| 2016-01-05 | $79.20 | $79.20 | 670 | — | — |
| 2016-01-04 | $79.40 | $79.40 | 730 | — | — |