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
- 2014-06-19 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 | $38.16 | $38.16 | 29,883 | — | — |
| 2016-12-29 | $39.72 | $39.72 | 9,258 | — | — |
| 2016-12-28 | $40.44 | $40.44 | 13,525 | — | — |
| 2016-12-27 | $41.52 | $41.52 | 9,258 | — | — |
| 2016-12-23 | $39.84 | $39.84 | 18,242 | — | — |
| 2016-12-22 | $38.76 | $38.76 | 19,433 | — | — |
| 2016-12-21 | $41.28 | $41.28 | 37,983 | — | — |
| 2016-12-20 | $38.28 | $38.28 | 17,042 | — | — |
| 2016-12-19 | $38.28 | $38.28 | 21,300 | — | — |
| 2016-12-16 | $38.16 | $38.16 | 99,642 | — | — |
| 2016-12-15 | $38.28 | $38.28 | 18,442 | — | — |
| 2016-12-14 | $38.04 | $38.04 | 28,033 | — | — |
| 2016-12-13 | $39.12 | $39.12 | 16,725 | — | — |
| 2016-12-12 | $40.32 | $40.32 | 14,450 | — | — |
| 2016-12-09 | $41.28 | $41.28 | 12,358 | — | — |
| 2016-12-08 | $42.00 | $42.00 | 13,508 | — | — |
| 2016-12-07 | $41.76 | $41.76 | 30,392 | — | — |
| 2016-12-06 | $43.32 | $43.32 | 9,250 | — | — |
| 2016-12-05 | $42.72 | $42.72 | 44,600 | — | — |
| 2016-12-02 | $41.52 | $41.52 | 5,708 | — | — |
| 2016-12-01 | $41.04 | $41.04 | 12,358 | — | — |
| 2016-11-30 | $40.56 | $40.56 | 11,925 | — | — |
| 2016-11-29 | $40.68 | $40.68 | 9,775 | — | — |
| 2016-11-28 | $41.28 | $41.28 | 27,533 | — | — |
| 2016-11-25 | $42.48 | $42.48 | 3,492 | — | — |
| 2016-11-23 | $42.36 | $42.36 | 13,008 | — | — |
| 2016-11-22 | $41.40 | $41.40 | 7,300 | — | — |
| 2016-11-21 | $42.12 | $42.12 | 14,258 | — | — |
| 2016-11-18 | $42.96 | $42.96 | 22,958 | — | — |
| 2016-11-17 | $41.76 | $41.76 | 9,425 | — | — |
| 2016-11-16 | $42.12 | $42.12 | 10,058 | — | — |
| 2016-11-15 | $42.48 | $42.48 | 13,583 | — | — |
| 2016-11-14 | $43.44 | $43.44 | 22,233 | — | — |
| 2016-11-11 | $42.00 | $42.00 | 25,200 | — | — |
| 2016-11-10 | $41.40 | $41.40 | 19,983 | — | — |
| 2016-11-09 | $41.16 | $41.16 | 22,592 | — | — |
| 2016-11-08 | $38.04 | $38.04 | 11,058 | — | — |
| 2016-11-07 | $37.20 | $37.20 | 11,617 | — | — |
| 2016-11-04 | $35.16 | $35.16 | 21,800 | — | — |
| 2016-11-03 | $35.76 | $35.76 | 19,733 | — | — |
| 2016-11-02 | $36.36 | $36.36 | 10,533 | — | — |
| 2016-11-01 | $36.96 | $36.96 | 10,292 | — | — |
| 2016-10-31 | $36.12 | $36.12 | 16,792 | — | — |
| 2016-10-28 | $36.72 | $36.72 | 14,267 | — | — |
| 2016-10-27 | $37.68 | $37.68 | 14,658 | — | — |
| 2016-10-26 | $40.44 | $40.44 | 6,183 | — | — |
| 2016-10-25 | $41.04 | $41.04 | 5,875 | — | — |
| 2016-10-24 | $41.76 | $41.76 | 8,683 | — | — |
| 2016-10-21 | $41.76 | $41.76 | 7,475 | — | — |
| 2016-10-20 | $42.24 | $42.24 | 12,117 | — | — |
| 2016-10-19 | $41.16 | $41.16 | 8,625 | — | — |
| 2016-10-18 | $41.40 | $41.40 | 8,325 | — | — |
| 2016-10-17 | $40.56 | $40.56 | 28,950 | — | — |
| 2016-10-14 | $42.00 | $42.00 | 45,842 | — | — |
| 2016-10-13 | $42.60 | $42.60 | 13,942 | — | — |
| 2016-10-12 | $42.48 | $42.48 | 22,967 | — | — |
| 2016-10-11 | $43.20 | $43.20 | 29,683 | — | — |
| 2016-10-10 | $44.88 | $44.88 | 41,042 | — | — |
| 2016-10-07 | $41.64 | $41.64 | 26,758 | — | — |
| 2016-10-06 | $41.52 | $41.52 | 18,475 | — | — |
| 2016-10-05 | $42.12 | $42.12 | 54,025 | — | — |
| 2016-10-04 | $40.32 | $40.32 | 15,667 | — | — |
| 2016-10-03 | $41.88 | $41.88 | 30,150 | — | — |
| 2016-09-30 | $39.72 | $39.72 | 12,900 | — | — |
| 2016-09-29 | $38.40 | $38.40 | 7,858 | — | — |
| 2016-09-28 | $39.96 | $39.96 | 14,017 | — | — |
| 2016-09-27 | $39.12 | $39.12 | 11,683 | — | — |
| 2016-09-26 | $38.40 | $38.40 | 11,958 | — | — |
| 2016-09-23 | $40.32 | $40.32 | 17,308 | — | — |
| 2016-09-22 | $40.56 | $40.56 | 27,917 | — | — |
| 2016-09-21 | $39.12 | $39.12 | 123,883 | — | — |
| 2016-09-20 | $40.08 | $40.08 | 67,067 | — | — |
| 2016-09-19 | $37.68 | $37.68 | 8,392 | — | — |
| 2016-09-16 | $37.68 | $37.68 | 17,308 | — | — |
| 2016-09-15 | $37.92 | $37.92 | 13,142 | — | — |
| 2016-09-14 | $37.68 | $37.68 | 20,117 | — | — |
| 2016-09-13 | $37.08 | $37.08 | 14,392 | — | — |
| 2016-09-12 | $37.32 | $37.32 | 20,775 | — | — |
| 2016-09-09 | $36.00 | $36.00 | 23,992 | — | — |
| 2016-09-08 | $37.68 | $37.68 | 21,192 | — | — |
| 2016-09-07 | $36.60 | $36.60 | 41,058 | — | — |
| 2016-09-06 | $35.76 | $35.76 | 47,450 | — | — |
| 2016-09-02 | $35.40 | $35.40 | 41,733 | — | — |
| 2016-09-01 | $36.48 | $36.48 | 35,592 | — | — |
| 2016-08-31 | $35.88 | $35.88 | 19,958 | — | — |
| 2016-08-30 | $36.60 | $36.60 | 20,233 | — | — |
| 2016-08-29 | $36.00 | $36.00 | 29,225 | — | — |
| 2016-08-26 | $36.60 | $36.60 | 23,200 | — | — |
| 2016-08-25 | $36.24 | $36.24 | 27,133 | — | — |
| 2016-08-24 | $36.84 | $36.84 | 21,850 | — | — |
| 2016-08-23 | $37.32 | $37.32 | 16,775 | — | — |
| 2016-08-22 | $37.56 | $37.56 | 18,650 | — | — |
| 2016-08-19 | $37.08 | $37.08 | 23,550 | — | — |
| 2016-08-18 | $38.40 | $38.40 | 32,150 | — | — |
| 2016-08-17 | $38.64 | $38.64 | 19,108 | — | — |
| 2016-08-16 | $39.12 | $39.12 | 14,833 | — | — |
| 2016-08-15 | $39.96 | $39.96 | 31,008 | — | — |
| 2016-08-12 | $38.76 | $38.76 | 17,875 | — | — |
| 2016-08-11 | $38.88 | $38.88 | 31,883 | — | — |
| 2016-08-10 | $38.76 | $38.76 | 27,075 | — | — |
| 2016-08-09 | $39.24 | $39.24 | 31,500 | — | — |
| 2016-08-08 | $38.52 | $38.52 | 48,833 | — | — |
| 2016-08-05 | $38.64 | $38.64 | 58,958 | — | — |
| 2016-08-04 | $36.60 | $36.60 | 29,500 | — | — |
| 2016-08-03 | $36.72 | $36.72 | 23,217 | — | — |
| 2016-08-02 | $36.84 | $36.84 | 32,567 | — | — |
| 2016-08-01 | $38.04 | $38.04 | 63,983 | — | — |
| 2016-07-29 | $36.48 | $36.48 | 34,942 | — | — |
| 2016-07-28 | $36.00 | $36.00 | 113,875 | — | — |
| 2016-07-27 | $37.20 | $37.20 | 70,083 | — | — |
| 2016-07-26 | $37.08 | $37.08 | 66,275 | — | — |
| 2016-07-25 | $37.44 | $37.44 | 83,308 | — | — |
| 2016-07-22 | $35.40 | $35.40 | 288,933 | — | — |
| 2016-07-21 | $35.88 | $35.88 | 391,917 | — | — |
| 2016-07-20 | $38.88 | $38.88 | 686,508 | — | — |
| 2016-07-19 | $81.00 | $81.00 | 51,575 | — | — |
| 2016-07-18 | $80.16 | $80.16 | 29,333 | — | — |
| 2016-07-15 | $80.16 | $80.16 | 13,975 | — | — |
| 2016-07-14 | $77.64 | $77.64 | 14,192 | — | — |
| 2016-07-13 | $78.96 | $78.96 | 14,667 | — | — |
| 2016-07-12 | $82.08 | $82.08 | 23,375 | — | — |
| 2016-07-11 | $83.04 | $83.04 | 62,108 | — | — |
| 2016-07-08 | $79.32 | $79.32 | 39,217 | — | — |
| 2016-07-07 | $77.28 | $77.28 | 18,383 | — | — |
| 2016-07-06 | $75.00 | $75.00 | 19,450 | — | — |
| 2016-07-05 | $76.08 | $76.08 | 17,308 | — | — |
| 2016-07-01 | $75.24 | $75.24 | 23,142 | — | — |
| 2016-06-30 | $71.88 | $71.88 | 18,233 | — | — |
| 2016-06-29 | $71.04 | $71.04 | 18,300 | — | — |
| 2016-06-28 | $70.68 | $70.68 | 19,517 | — | — |
| 2016-06-27 | $68.28 | $68.28 | 34,383 | — | — |
| 2016-06-24 | $70.20 | $70.20 | 99,992 | — | — |
| 2016-06-23 | $75.36 | $75.36 | 18,917 | — | — |
| 2016-06-22 | $72.60 | $72.60 | 20,475 | — | — |
| 2016-06-21 | $72.24 | $72.24 | 19,358 | — | — |
| 2016-06-20 | $72.96 | $72.96 | 20,242 | — | — |
| 2016-06-17 | $70.80 | $70.80 | 35,733 | — | — |
| 2016-06-16 | $71.88 | $71.88 | 37,550 | — | — |
| 2016-06-15 | $72.00 | $72.00 | 25,200 | — | — |
| 2016-06-14 | $72.24 | $72.24 | 40,975 | — | — |
| 2016-06-13 | $73.20 | $73.20 | 27,175 | — | — |
| 2016-06-10 | $76.68 | $76.68 | 38,083 | — | — |
| 2016-06-09 | $79.08 | $79.08 | 48,475 | — | — |
| 2016-06-08 | $81.24 | $81.24 | 39,492 | — | — |
| 2016-06-07 | $81.24 | $81.24 | 31,433 | — | — |
| 2016-06-06 | $84.96 | $84.96 | 32,558 | — | — |
| 2016-06-03 | $83.40 | $83.40 | 59,950 | — | — |
| 2016-06-02 | $91.20 | $91.20 | 140,050 | — | — |
| 2016-06-01 | $85.20 | $85.20 | 44,742 | — | — |
| 2016-05-31 | $84.72 | $84.72 | 48,625 | — | — |
| 2016-05-27 | $83.76 | $83.76 | 41,558 | — | — |
| 2016-05-26 | $81.96 | $81.96 | 13,992 | — | — |
| 2016-05-25 | $84.36 | $84.36 | 27,100 | — | — |
| 2016-05-24 | $85.20 | $85.20 | 30,992 | — | — |
| 2016-05-23 | $82.44 | $82.44 | 42,492 | — | — |
| 2016-05-20 | $79.20 | $79.20 | 24,742 | — | — |
| 2016-05-19 | $77.16 | $77.16 | 39,108 | — | — |
| 2016-05-18 | $79.44 | $79.44 | 31,667 | — | — |
| 2016-05-17 | $78.72 | $78.72 | 29,875 | — | — |
| 2016-05-16 | $80.76 | $80.76 | 39,025 | — | — |
| 2016-05-13 | $78.96 | $78.96 | 47,425 | — | — |
| 2016-05-12 | $75.72 | $75.72 | 52,767 | — | — |
| 2016-05-11 | $78.96 | $78.96 | 63,675 | — | — |
| 2016-05-10 | $77.64 | $77.64 | 31,767 | — | — |
| 2016-05-09 | $76.44 | $76.44 | 31,442 | — | — |
| 2016-05-06 | $73.56 | $73.56 | 30,350 | — | — |
| 2016-05-05 | $71.52 | $71.52 | 26,775 | — | — |
| 2016-05-04 | $74.64 | $74.64 | 49,692 | — | — |
| 2016-05-03 | $76.56 | $76.56 | 32,100 | — | — |
| 2016-05-02 | $79.56 | $79.56 | 30,650 | — | — |
| 2016-04-29 | $76.44 | $76.44 | 51,450 | — | — |
| 2016-04-28 | $79.56 | $79.56 | 34,092 | — | — |
| 2016-04-27 | $80.28 | $80.28 | 33,158 | — | — |
| 2016-04-26 | $81.12 | $81.12 | 52,350 | — | — |
| 2016-04-25 | $84.24 | $84.24 | 33,258 | — | — |
| 2016-04-22 | $87.00 | $87.00 | 34,433 | — | — |
| 2016-04-21 | $84.60 | $84.60 | 38,525 | — | — |
| 2016-04-20 | $81.84 | $81.84 | 22,242 | — | — |
| 2016-04-19 | $81.24 | $81.24 | 39,825 | — | — |
| 2016-04-18 | $84.00 | $84.00 | 32,342 | — | — |
| 2016-04-15 | $83.16 | $83.16 | 27,958 | — | — |
| 2016-04-14 | $85.44 | $85.44 | 48,583 | — | — |
| 2016-04-13 | $81.24 | $81.24 | 43,658 | — | — |
| 2016-04-12 | $78.36 | $78.36 | 52,792 | — | — |
| 2016-04-11 | $74.76 | $74.76 | 93,958 | — | — |
| 2016-04-08 | $79.08 | $79.08 | 60,833 | — | — |
| 2016-04-07 | $85.08 | $85.08 | 62,483 | — | — |
| 2016-04-06 | $87.72 | $87.72 | 129,275 | — | — |
| 2016-04-05 | $85.80 | $85.80 | 90,950 | — | — |
| 2016-04-04 | $87.36 | $87.36 | 624,075 | — | — |
| 2016-04-01 | $80.40 | $80.40 | 55,425 | — | — |
| 2016-03-31 | $80.16 | $80.16 | 68,175 | — | — |
| 2016-03-30 | $75.72 | $75.72 | 44,225 | — | — |
| 2016-03-29 | $72.72 | $72.72 | 88,608 | — | — |
| 2016-03-28 | $68.04 | $68.04 | 37,000 | — | — |
| 2016-03-24 | $68.76 | $68.76 | 33,933 | — | — |
| 2016-03-23 | $70.20 | $70.20 | 50,708 | — | — |
| 2016-03-22 | $76.80 | $76.80 | 35,242 | — | — |
| 2016-03-21 | $75.12 | $75.12 | 58,750 | — | — |
| 2016-03-18 | $73.44 | $73.44 | 222,450 | — | — |
| 2016-03-17 | $69.72 | $69.72 | 45,183 | — | — |
| 2016-03-16 | $68.76 | $68.76 | 70,150 | — | — |
| 2016-03-15 | $70.44 | $70.44 | 85,317 | — | — |
| 2016-03-14 | $73.56 | $73.56 | 45,167 | — | — |
| 2016-03-11 | $71.16 | $71.16 | 55,833 | — | — |
| 2016-03-10 | $69.72 | $69.72 | 131,633 | — | — |
| 2016-03-09 | $77.28 | $77.28 | 56,817 | — | — |
| 2016-03-08 | $77.88 | $77.88 | 57,250 | — | — |
| 2016-03-07 | $84.84 | $84.84 | 44,442 | — | — |
| 2016-03-04 | $78.36 | $78.36 | 65,558 | — | — |
| 2016-03-03 | $77.28 | $77.28 | 92,267 | — | — |
| 2016-03-02 | $84.12 | $84.12 | 46,408 | — | — |
| 2016-03-01 | $77.04 | $77.04 | 57,250 | — | — |
| 2016-02-29 | $75.12 | $75.12 | 47,775 | — | — |
| 2016-02-26 | $81.84 | $81.84 | 54,933 | — | — |
| 2016-02-25 | $77.40 | $77.40 | 51,567 | — | — |
| 2016-02-24 | $79.20 | $79.20 | 36,083 | — | — |
| 2016-02-23 | $78.96 | $78.96 | 49,608 | — | — |
| 2016-02-22 | $86.28 | $86.28 | 53,025 | — | — |
| 2016-02-19 | $90.00 | $90.00 | 82,467 | — | — |
| 2016-02-18 | $91.20 | $91.20 | 295,875 | — | — |
| 2016-02-17 | $89.28 | $89.28 | 62,033 | — | — |
| 2016-02-16 | $85.56 | $85.56 | 45,992 | — | — |
| 2016-02-12 | $77.64 | $77.64 | 57,133 | — | — |
| 2016-02-11 | $75.84 | $75.84 | 55,025 | — | — |
| 2016-02-10 | $75.00 | $75.00 | 67,908 | — | — |
| 2016-02-09 | $70.20 | $70.20 | 53,800 | — | — |
| 2016-02-08 | $67.32 | $67.32 | 77,950 | — | — |
| 2016-02-05 | $75.24 | $75.24 | 57,767 | — | — |
| 2016-02-04 | $80.40 | $80.40 | 64,317 | — | — |
| 2016-02-03 | $75.24 | $75.24 | 94,525 | — | — |
| 2016-02-02 | $80.04 | $80.04 | 75,600 | — | — |
| 2016-02-01 | $81.12 | $81.12 | 142,317 | — | — |
| 2016-01-29 | $79.80 | $79.80 | 98,775 | — | — |
| 2016-01-28 | $78.84 | $78.84 | 137,850 | — | — |
| 2016-01-27 | $85.08 | $85.08 | 140,917 | — | — |
| 2016-01-26 | $98.28 | $98.28 | 120,508 | — | — |
| 2016-01-25 | $94.92 | $94.92 | 327,525 | — | — |
| 2016-01-22 | $106.08 | $106.08 | 290,725 | — | — |
| 2016-01-21 | $109.32 | $109.32 | 1,134,767 | — | — |
| 2016-01-20 | $120.48 | $120.48 | 2,031,825 | — | — |
| 2016-01-19 | $67.44 | $67.44 | 42,075 | — | — |
| 2016-01-15 | $69.72 | $69.72 | 46,892 | — | — |
| 2016-01-14 | $78.60 | $78.60 | 46,075 | — | — |
| 2016-01-13 | $75.48 | $75.48 | 90,933 | — | — |
| 2016-01-12 | $80.28 | $80.28 | 100,417 | — | — |
| 2016-01-11 | $66.72 | $66.72 | 54,300 | — | — |
| 2016-01-08 | $70.32 | $70.32 | 31,508 | — | — |
| 2016-01-07 | $70.44 | $70.44 | 50,042 | — | — |
| 2016-01-06 | $73.56 | $73.56 | 47,392 | — | — |
| 2016-01-05 | $79.56 | $79.56 | 63,192 | — | — |
| 2016-01-04 | $76.68 | $76.68 | 47,517 | — | — |