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
- 2012-05-04 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 | $27.52 | $27.52 | 3,581 | — | — |
| 2016-12-29 | $25.76 | $25.76 | 2,275 | — | — |
| 2016-12-28 | $25.76 | $25.76 | 2,100 | — | — |
| 2016-12-27 | $25.44 | $25.44 | 1,738 | — | — |
| 2016-12-23 | $24.48 | $24.48 | 2,594 | — | — |
| 2016-12-22 | $24.48 | $24.48 | 8,294 | — | — |
| 2016-12-21 | $26.72 | $26.72 | 15,494 | — | — |
| 2016-12-20 | $27.84 | $27.84 | 6,800 | — | — |
| 2016-12-19 | $28.16 | $28.16 | 5,613 | — | — |
| 2016-12-16 | $27.84 | $27.84 | 6,919 | — | — |
| 2016-12-15 | $24.96 | $24.96 | 7,600 | — | — |
| 2016-12-14 | $24.32 | $24.32 | 2,550 | — | — |
| 2016-12-13 | $24.80 | $24.80 | 7,444 | — | — |
| 2016-12-12 | $24.64 | $24.64 | 14,038 | — | — |
| 2016-12-09 | $24.64 | $24.64 | 31,688 | — | — |
| 2016-12-08 | $26.88 | $26.88 | 5,469 | — | — |
| 2016-12-07 | $26.40 | $26.40 | 3,163 | — | — |
| 2016-12-06 | $26.40 | $26.40 | 3,013 | — | — |
| 2016-12-05 | $26.56 | $26.56 | 8,156 | — | — |
| 2016-12-02 | $26.72 | $26.72 | 4,081 | — | — |
| 2016-12-01 | $28.00 | $28.00 | 10,606 | — | — |
| 2016-11-30 | $28.96 | $28.96 | 4,700 | — | — |
| 2016-11-29 | $29.28 | $29.28 | 7,213 | — | — |
| 2016-11-28 | $29.44 | $29.44 | 1,838 | — | — |
| 2016-11-25 | $30.24 | $30.24 | 606 | — | — |
| 2016-11-23 | $29.12 | $29.12 | 12,400 | — | — |
| 2016-11-22 | $31.84 | $31.84 | 5,869 | — | — |
| 2016-11-21 | $33.60 | $33.60 | 5,125 | — | — |
| 2016-11-18 | $31.20 | $31.20 | 8,363 | — | — |
| 2016-11-17 | $34.72 | $34.72 | 19,356 | — | — |
| 2016-11-16 | $39.04 | $39.04 | 5,356 | — | — |
| 2016-11-15 | $37.44 | $37.44 | 7,731 | — | — |
| 2016-11-14 | $39.20 | $39.20 | 2,563 | — | — |
| 2016-11-11 | $36.80 | $36.80 | 1,263 | — | — |
| 2016-11-10 | $37.28 | $37.28 | 1,113 | — | — |
| 2016-11-09 | $37.12 | $37.12 | 2,275 | — | — |
| 2016-11-08 | $35.04 | $35.04 | 3,013 | — | — |
| 2016-11-07 | $33.60 | $33.60 | 10,463 | — | — |
| 2016-11-04 | $33.76 | $33.76 | 3,925 | — | — |
| 2016-11-03 | $31.36 | $31.36 | 2,719 | — | — |
| 2016-11-02 | $32.48 | $32.48 | 4,531 | — | — |
| 2016-11-01 | $34.72 | $34.72 | 9,881 | — | — |
| 2016-10-31 | $35.20 | $35.20 | 4,738 | — | — |
| 2016-10-28 | $36.64 | $36.64 | 4,094 | — | — |
| 2016-10-27 | $35.04 | $35.04 | 463 | — | — |
| 2016-10-26 | $35.52 | $35.52 | 1,175 | — | — |
| 2016-10-25 | $37.76 | $37.76 | 888 | — | — |
| 2016-10-24 | $39.68 | $39.68 | 4,963 | — | — |
| 2016-10-21 | $37.28 | $37.28 | 9,263 | — | — |
| 2016-10-20 | $36.00 | $36.00 | 2,000 | — | — |
| 2016-10-19 | $37.28 | $37.28 | 1,800 | — | — |
| 2016-10-18 | $37.12 | $37.12 | 1,575 | — | — |
| 2016-10-17 | $37.76 | $37.76 | 644 | — | — |
| 2016-10-14 | $39.52 | $39.52 | 2,513 | — | — |
| 2016-10-13 | $38.56 | $38.56 | 3,694 | — | — |
| 2016-10-12 | $38.08 | $38.08 | 513 | — | — |
| 2016-10-11 | $38.08 | $38.08 | 169 | — | — |
| 2016-10-10 | $38.56 | $38.56 | 1,200 | — | — |
| 2016-10-07 | $38.72 | $38.72 | 2,025 | — | — |
| 2016-10-06 | $39.68 | $39.68 | 2,750 | — | — |
| 2016-10-05 | $42.40 | $42.40 | 975 | — | — |
| 2016-10-04 | $43.04 | $43.04 | 994 | — | — |
| 2016-10-03 | $44.48 | $44.48 | 575 | — | — |
| 2016-09-30 | $44.96 | $44.96 | 713 | — | — |
| 2016-09-29 | $42.88 | $42.88 | 581 | — | — |
| 2016-09-28 | $43.20 | $43.20 | 1,081 | — | — |
| 2016-09-27 | $44.64 | $44.64 | 306 | — | — |
| 2016-09-26 | $44.16 | $44.16 | 1,469 | — | — |
| 2016-09-23 | $45.12 | $45.12 | 406 | — | — |
| 2016-09-22 | $43.68 | $43.68 | 4,806 | — | — |
| 2016-09-21 | $44.00 | $44.00 | 1,488 | — | — |
| 2016-09-20 | $44.32 | $44.32 | 2,275 | — | — |
| 2016-09-19 | $45.28 | $45.28 | 506 | — | — |
| 2016-09-16 | $44.80 | $44.80 | 2,794 | — | — |
| 2016-09-15 | $46.08 | $46.08 | 1,813 | — | — |
| 2016-09-14 | $46.24 | $46.24 | 1,025 | — | — |
| 2016-09-13 | $45.60 | $45.60 | 300 | — | — |
| 2016-09-12 | $46.24 | $46.24 | 213 | — | — |
| 2016-09-09 | $45.12 | $45.12 | 625 | — | — |
| 2016-09-08 | $47.04 | $47.04 | 1,069 | — | — |
| 2016-09-07 | $45.28 | $45.28 | 5,988 | — | — |
| 2016-09-06 | $46.40 | $46.40 | 2,813 | — | — |
| 2016-09-02 | $46.40 | $46.40 | 1,844 | — | — |
| 2016-09-01 | $47.84 | $47.84 | 425 | — | — |
| 2016-08-31 | $46.08 | $46.08 | 1,669 | — | — |
| 2016-08-30 | $46.72 | $46.72 | 838 | — | — |
| 2016-08-29 | $46.40 | $46.40 | 363 | — | — |
| 2016-08-26 | $46.88 | $46.88 | 2,288 | — | — |
| 2016-08-25 | $45.60 | $45.60 | 1,550 | — | — |
| 2016-08-24 | $45.60 | $45.60 | 1,363 | — | — |
| 2016-08-23 | $47.20 | $47.20 | 3,006 | — | — |
| 2016-08-22 | $45.92 | $45.92 | 1,144 | — | — |
| 2016-08-19 | $47.04 | $47.04 | 2,463 | — | — |
| 2016-08-18 | $47.84 | $47.84 | 7,519 | — | — |
| 2016-08-17 | $47.36 | $47.36 | 5,594 | — | — |
| 2016-08-16 | $48.48 | $48.48 | 13,231 | — | — |
| 2016-08-15 | $48.48 | $48.48 | 12,306 | — | — |
| 2016-08-12 | $48.64 | $48.64 | 5,131 | — | — |
| 2016-08-11 | $45.60 | $45.60 | 1,494 | — | — |
| 2016-08-10 | $46.40 | $46.40 | 669 | — | — |
| 2016-08-09 | $48.00 | $48.00 | 1,300 | — | — |
| 2016-08-08 | $47.04 | $47.04 | 138 | — | — |
| 2016-08-05 | $46.56 | $46.56 | 1,719 | — | — |
| 2016-08-04 | $45.28 | $45.28 | 150 | — | — |
| 2016-08-03 | $46.40 | $46.40 | 2,231 | — | — |
| 2016-08-02 | $47.20 | $47.20 | 556 | — | — |
| 2016-08-01 | $47.36 | $47.36 | 794 | — | — |
| 2016-07-29 | $47.36 | $47.36 | 294 | — | — |
| 2016-07-28 | $49.12 | $49.12 | 1,256 | — | — |
| 2016-07-27 | $49.28 | $49.28 | 1,313 | — | — |
| 2016-07-26 | $48.00 | $48.00 | 3,719 | — | — |
| 2016-07-25 | $49.28 | $49.28 | 1,331 | — | — |
| 2016-07-22 | $49.28 | $49.28 | 1,200 | — | — |
| 2016-07-21 | $48.64 | $48.64 | 800 | — | — |
| 2016-07-20 | $48.16 | $48.16 | 4,475 | — | — |
| 2016-07-19 | $49.12 | $49.12 | 6,694 | — | — |
| 2016-07-18 | $49.60 | $49.60 | 2,156 | — | — |
| 2016-07-15 | $49.60 | $49.60 | 9,350 | — | — |
| 2016-07-14 | $47.84 | $47.84 | 2,519 | — | — |
| 2016-07-13 | $45.12 | $45.12 | 863 | — | — |
| 2016-07-12 | $44.00 | $44.00 | 1,694 | — | — |
| 2016-07-11 | $43.04 | $43.04 | 2,075 | — | — |
| 2016-07-08 | $43.04 | $43.04 | 700 | — | — |
| 2016-07-07 | $43.20 | $43.20 | 1,950 | — | — |
| 2016-07-06 | $43.84 | $43.84 | 1,500 | — | — |
| 2016-07-05 | $44.48 | $44.48 | 613 | — | — |
| 2016-07-01 | $44.64 | $44.64 | 3,456 | — | — |
| 2016-06-30 | $43.84 | $43.84 | 825 | — | — |
| 2016-06-29 | $44.00 | $44.00 | 1,375 | — | — |
| 2016-06-28 | $42.72 | $42.72 | 3,338 | — | — |
| 2016-06-27 | $40.32 | $40.32 | 1,650 | — | — |
| 2016-06-24 | $41.28 | $41.28 | 3,144 | — | — |
| 2016-06-23 | $43.04 | $43.04 | 4,613 | — | — |
| 2016-06-22 | $41.92 | $41.92 | 1,513 | — | — |
| 2016-06-21 | $39.84 | $39.84 | 1,456 | — | — |
| 2016-06-20 | $38.72 | $38.72 | 3,413 | — | — |
| 2016-06-17 | $41.28 | $41.28 | 1,963 | — | — |
| 2016-06-16 | $37.92 | $37.92 | 8,963 | — | — |
| 2016-06-15 | $41.60 | $41.60 | 3,463 | — | — |
| 2016-06-14 | $40.80 | $40.80 | 6,744 | — | — |
| 2016-06-13 | $41.44 | $41.44 | 3,125 | — | — |
| 2016-06-10 | $43.20 | $43.20 | 12,550 | — | — |
| 2016-06-09 | $43.84 | $43.84 | 3,375 | — | — |
| 2016-06-08 | $45.28 | $45.28 | 2,919 | — | — |
| 2016-06-07 | $43.84 | $43.84 | 4,106 | — | — |
| 2016-06-06 | $44.64 | $44.64 | 3,769 | — | — |
| 2016-06-03 | $44.32 | $44.32 | 3,269 | — | — |
| 2016-06-02 | $45.12 | $45.12 | 5,113 | — | — |
| 2016-06-01 | $45.60 | $45.60 | 5,606 | — | — |
| 2016-05-31 | $42.88 | $42.88 | 2,744 | — | — |
| 2016-05-27 | $42.88 | $42.88 | 4,363 | — | — |
| 2016-05-26 | $41.76 | $41.76 | 30,763 | — | — |
| 2016-05-25 | $37.76 | $37.76 | 2,531 | — | — |
| 2016-05-24 | $36.48 | $36.48 | 1,519 | — | — |
| 2016-05-23 | $35.36 | $35.36 | 3,256 | — | — |
| 2016-05-20 | $36.00 | $36.00 | 1,719 | — | — |
| 2016-05-19 | $35.20 | $35.20 | 3,275 | — | — |
| 2016-05-18 | $34.08 | $34.08 | 6,644 | — | — |
| 2016-05-17 | $36.00 | $36.00 | 8,844 | — | — |
| 2016-05-16 | $34.24 | $34.24 | 21,688 | — | — |
| 2016-05-13 | $31.04 | $31.04 | 6,875 | — | — |
| 2016-05-12 | $29.60 | $29.60 | 10,906 | — | — |
| 2016-05-11 | $27.20 | $27.20 | 5,706 | — | — |
| 2016-05-10 | $27.04 | $27.04 | 3,394 | — | — |
| 2016-05-09 | $26.24 | $26.24 | 12,388 | — | — |
| 2016-05-06 | $26.24 | $26.24 | 1,606 | — | — |
| 2016-05-05 | $26.72 | $26.72 | 4,938 | — | — |
| 2016-05-04 | $27.68 | $27.68 | 2,106 | — | — |
| 2016-05-03 | $28.48 | $28.48 | 1,719 | — | — |
| 2016-05-02 | $27.68 | $27.68 | 9,606 | — | — |
| 2016-04-29 | $28.64 | $28.64 | 4,213 | — | — |
| 2016-04-28 | $29.12 | $29.12 | 950 | — | — |
| 2016-04-27 | $28.96 | $28.96 | 2,813 | — | — |
| 2016-04-26 | $29.28 | $29.28 | 1,581 | — | — |
| 2016-04-25 | $28.16 | $28.16 | 2,625 | — | — |
| 2016-04-22 | $29.92 | $29.92 | 3,119 | — | — |
| 2016-04-21 | $31.04 | $31.04 | 11,263 | — | — |
| 2016-04-20 | $28.16 | $28.16 | 7,556 | — | — |
| 2016-04-19 | $29.92 | $29.92 | 79,919 | — | — |
| 2016-04-18 | $30.40 | $30.40 | 2,556 | — | — |
| 2016-04-15 | $29.60 | $29.60 | 800 | — | — |
| 2016-04-14 | $30.40 | $30.40 | 688 | — | — |
| 2016-04-13 | $30.72 | $30.72 | 163 | — | — |
| 2016-04-12 | $31.52 | $31.52 | 538 | — | — |
| 2016-04-11 | $30.56 | $30.56 | 1,513 | — | — |
| 2016-04-08 | $30.40 | $30.40 | 931 | — | — |
| 2016-04-07 | $30.88 | $30.88 | 75 | — | — |
| 2016-04-06 | $30.40 | $30.40 | 656 | — | — |
| 2016-04-05 | $30.56 | $30.56 | 638 | — | — |
| 2016-04-04 | $31.36 | $31.36 | 2,113 | — | — |
| 2016-04-01 | $31.52 | $31.52 | 1,656 | — | — |
| 2016-03-31 | $31.84 | $31.84 | 1,344 | — | — |
| 2016-03-30 | $32.80 | $32.80 | 969 | — | — |
| 2016-03-29 | $32.80 | $32.80 | 1,025 | — | — |
| 2016-03-28 | $32.96 | $32.96 | 888 | — | — |
| 2016-03-24 | $33.44 | $33.44 | 2,344 | — | — |
| 2016-03-23 | $35.04 | $35.04 | 6,169 | — | — |
| 2016-03-22 | $32.80 | $32.80 | 2,281 | — | — |
| 2016-03-21 | $32.16 | $32.16 | 1,044 | — | — |
| 2016-03-18 | $31.84 | $31.84 | 875 | — | — |
| 2016-03-17 | $32.32 | $32.32 | 650 | — | — |
| 2016-03-16 | $32.32 | $32.32 | 2,013 | — | — |
| 2016-03-15 | $29.76 | $29.76 | 1,850 | — | — |
| 2016-03-14 | $32.48 | $32.48 | 2,050 | — | — |
| 2016-03-11 | $32.00 | $32.00 | 3,294 | — | — |
| 2016-03-10 | $32.64 | $32.64 | 813 | — | — |
| 2016-03-09 | $31.36 | $31.36 | 1,994 | — | — |
| 2016-03-08 | $31.68 | $31.68 | 4,694 | — | — |
| 2016-03-07 | $31.20 | $31.20 | 9,463 | — | — |
| 2016-03-04 | $31.52 | $31.52 | 13,850 | — | — |
| 2016-03-03 | $34.56 | $34.56 | 16,363 | — | — |
| 2016-03-02 | $36.16 | $36.16 | 663 | — | — |
| 2016-03-01 | $36.96 | $36.96 | 2,244 | — | — |
| 2016-02-29 | $35.20 | $35.20 | 2,475 | — | — |
| 2016-02-26 | $36.64 | $36.64 | 1,088 | — | — |
| 2016-02-25 | $37.28 | $37.28 | 531 | — | — |
| 2016-02-24 | $36.96 | $36.96 | 4,000 | — | — |
| 2016-02-23 | $36.96 | $36.96 | 450 | — | — |
| 2016-02-22 | $38.56 | $38.56 | 406 | — | — |
| 2016-02-19 | $38.24 | $38.24 | 363 | — | — |
| 2016-02-18 | $38.24 | $38.24 | 794 | — | — |
| 2016-02-17 | $38.24 | $38.24 | 725 | — | — |
| 2016-02-16 | $35.20 | $35.20 | 963 | — | — |
| 2016-02-12 | $35.04 | $35.04 | 1,213 | — | — |
| 2016-02-11 | $34.56 | $34.56 | 2,250 | — | — |
| 2016-02-10 | $35.04 | $35.04 | 350 | — | — |
| 2016-02-09 | $36.00 | $36.00 | 1,256 | — | — |
| 2016-02-08 | $36.96 | $36.96 | 1,569 | — | — |
| 2016-02-05 | $38.56 | $38.56 | 4,381 | — | — |
| 2016-02-04 | $35.20 | $35.20 | 6,094 | — | — |
| 2016-02-03 | $32.80 | $32.80 | 2,869 | — | — |
| 2016-02-02 | $29.92 | $29.92 | 1,181 | — | — |
| 2016-02-01 | $30.72 | $30.72 | 2,219 | — | — |
| 2016-01-29 | $28.80 | $28.80 | 450 | — | — |
| 2016-01-28 | $28.80 | $28.80 | 1,206 | — | — |
| 2016-01-27 | $28.96 | $28.96 | 4,238 | — | — |
| 2016-01-26 | $28.00 | $28.00 | 1,050 | — | — |
| 2016-01-25 | $25.92 | $25.92 | 438 | — | — |
| 2016-01-22 | $27.84 | $27.84 | 1,831 | — | — |
| 2016-01-21 | $24.80 | $24.80 | 1,900 | — | — |
| 2016-01-20 | $23.84 | $23.84 | 11,319 | — | — |
| 2016-01-19 | $25.60 | $25.60 | 7,781 | — | — |
| 2016-01-15 | $24.32 | $24.32 | 800 | — | — |
| 2016-01-14 | $24.80 | $24.80 | 9,081 | — | — |
| 2016-01-13 | $24.64 | $24.64 | 6,944 | — | — |
| 2016-01-12 | $24.64 | $24.64 | 588 | — | — |
| 2016-01-11 | $24.96 | $24.96 | 350 | — | — |
| 2016-01-08 | $26.08 | $26.08 | 456 | — | — |
| 2016-01-07 | $26.72 | $26.72 | 888 | — | — |
| 2016-01-06 | $26.88 | $26.88 | 9,675 | — | — |
| 2016-01-05 | $24.96 | $24.96 | 381 | — | — |
| 2016-01-04 | $25.44 | $25.44 | 1,925 | — | — |