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
- 2002-07-16 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 | $38.80 | $38.80 | 7,280 | — | — |
| 2016-12-29 | $38.00 | $38.00 | 11,880 | — | — |
| 2016-12-28 | $40.60 | $40.60 | 3,180 | — | — |
| 2016-12-27 | $41.50 | $41.50 | 5,950 | — | — |
| 2016-12-23 | $46.50 | $46.50 | 1,000 | — | — |
| 2016-12-22 | $46.00 | $46.00 | 500 | — | — |
| 2016-12-21 | $45.40 | $45.40 | 3,530 | — | — |
| 2016-12-20 | $46.20 | $46.20 | 3,610 | — | — |
| 2016-12-19 | $49.80 | $49.80 | 7,920 | — | — |
| 2016-12-16 | $46.00 | $46.00 | 9,100 | — | — |
| 2016-12-15 | $50.70 | $50.70 | 1,450 | — | — |
| 2016-12-14 | $52.50 | $52.50 | 4,830 | — | — |
| 2016-12-13 | $50.00 | $50.00 | 6,080 | — | — |
| 2016-12-12 | $49.40 | $49.40 | 6,050 | — | — |
| 2016-12-09 | $44.00 | $44.00 | 4,770 | — | — |
| 2016-12-08 | $44.20 | $44.20 | 2,140 | — | — |
| 2016-12-07 | $41.20 | $41.20 | 3,550 | — | — |
| 2016-12-06 | $40.70 | $40.70 | 7,160 | — | — |
| 2016-12-05 | $43.90 | $43.90 | 2,040 | — | — |
| 2016-12-02 | $44.00 | $44.00 | 1,230 | — | — |
| 2016-12-01 | $45.70 | $45.70 | 870 | — | — |
| 2016-11-30 | $45.40 | $45.40 | 3,570 | — | — |
| 2016-11-29 | $48.10 | $48.10 | 420 | — | — |
| 2016-11-28 | $48.20 | $48.20 | 2,140 | — | — |
| 2016-11-25 | $47.50 | $47.50 | 1,000 | — | — |
| 2016-11-23 | $49.90 | $49.90 | 780 | — | — |
| 2016-11-22 | $49.90 | $49.90 | 940 | — | — |
| 2016-11-21 | $48.00 | $48.00 | 640 | — | — |
| 2016-11-18 | $45.50 | $45.50 | 530 | — | — |
| 2016-11-17 | $43.30 | $43.30 | 8,700 | — | — |
| 2016-11-16 | $46.50 | $46.50 | 5,760 | — | — |
| 2016-11-15 | $47.40 | $47.40 | 2,250 | — | — |
| 2016-11-14 | $47.70 | $47.70 | 850 | — | — |
| 2016-11-11 | $48.50 | $48.50 | 4,060 | — | — |
| 2016-11-10 | $51.80 | $51.80 | 1,940 | — | — |
| 2016-11-09 | $55.10 | $55.10 | 680 | — | — |
| 2016-11-08 | $54.70 | $54.70 | 1,980 | — | — |
| 2016-11-07 | $56.00 | $56.00 | 2,330 | — | — |
| 2016-11-04 | $57.30 | $57.30 | 2,050 | — | — |
| 2016-11-03 | $52.00 | $52.00 | 930 | — | — |
| 2016-11-02 | $49.50 | $49.50 | 210 | — | — |
| 2016-11-01 | $51.10 | $51.10 | 720 | — | — |
| 2016-10-31 | $50.00 | $50.00 | 540 | — | — |
| 2016-10-28 | $51.00 | $51.00 | 1,080 | — | — |
| 2016-10-27 | $54.00 | $54.00 | 650 | — | — |
| 2016-10-26 | $59.60 | $59.60 | 4,470 | — | — |
| 2016-10-25 | $55.50 | $55.50 | 1,140 | — | — |
| 2016-10-24 | $45.50 | $45.50 | 1,080 | — | — |
| 2016-10-21 | $45.50 | $45.50 | 190 | — | — |
| 2016-10-20 | $45.00 | $45.00 | 710 | — | — |
| 2016-10-19 | $46.00 | $46.00 | 2,150 | — | — |
| 2016-10-18 | $46.80 | $46.80 | 1,710 | — | — |
| 2016-10-17 | $42.60 | $42.60 | 4,030 | — | — |
| 2016-10-14 | $55.00 | $55.00 | 3,210 | — | — |
| 2016-10-13 | $60.60 | $60.60 | 1,250 | — | — |
| 2016-10-12 | $61.80 | $61.80 | 460 | — | — |
| 2016-10-11 | $61.60 | $61.60 | 400 | — | — |
| 2016-10-10 | $64.20 | $64.20 | 120 | — | — |
| 2016-10-07 | $65.00 | $65.00 | 380 | — | — |
| 2016-10-06 | $62.20 | $62.20 | 960 | — | — |
| 2016-10-05 | $63.50 | $63.50 | 180 | — | — |
| 2016-10-04 | $66.50 | $66.50 | 1,710 | — | — |
| 2016-10-03 | $66.60 | $66.60 | 530 | — | — |
| 2016-09-30 | $66.90 | $66.90 | 2,290 | — | — |
| 2016-09-29 | $60.40 | $60.40 | 710 | — | — |
| 2016-09-28 | $63.50 | $63.50 | 910 | — | — |
| 2016-09-27 | $67.20 | $67.20 | 550 | — | — |
| 2016-09-26 | $69.90 | $69.90 | 1,270 | — | — |
| 2016-09-23 | $71.20 | $71.20 | 2,980 | — | — |
| 2016-09-22 | $70.90 | $70.90 | 3,120 | — | — |
| 2016-09-21 | $66.20 | $66.20 | 1,150 | — | — |
| 2016-09-20 | $67.50 | $67.50 | 2,270 | — | — |
| 2016-09-19 | $59.40 | $59.40 | 4,870 | — | — |
| 2016-09-16 | $55.50 | $55.50 | 1,860 | — | — |
| 2016-09-15 | $51.60 | $51.60 | 6,530 | — | — |
| 2016-09-14 | $52.80 | $52.80 | 3,759 | — | — |
| 2016-09-13 | $52.80 | $52.80 | 9,267 | — | — |
| 2016-09-12 | $57.60 | $57.60 | 2,352 | — | — |
| 2016-09-09 | $63.60 | $63.60 | 526 | — | — |
| 2016-09-08 | $63.60 | $63.60 | 980 | — | — |
| 2016-09-07 | $64.80 | $64.80 | 2,224 | — | — |
| 2016-09-06 | $61.20 | $61.20 | 3,418 | — | — |
| 2016-09-02 | $58.80 | $58.80 | 193 | — | — |
| 2016-09-01 | $57.60 | $57.60 | 1,831 | — | — |
| 2016-08-31 | $55.20 | $55.20 | 797 | — | — |
| 2016-08-30 | $56.40 | $56.40 | 450 | — | — |
| 2016-08-29 | $56.40 | $56.40 | 593 | — | — |
| 2016-08-26 | $56.40 | $56.40 | 180 | — | — |
| 2016-08-25 | $57.60 | $57.60 | 509 | — | — |
| 2016-08-24 | $57.60 | $57.60 | 1,320 | — | — |
| 2016-08-23 | $56.40 | $56.40 | 573 | — | — |
| 2016-08-22 | $57.60 | $57.60 | 2,092 | — | — |
| 2016-08-19 | $60.00 | $60.00 | 699 | — | — |
| 2016-08-18 | $60.00 | $60.00 | 3,870 | — | — |
| 2016-08-17 | $54.00 | $54.00 | 1,658 | — | — |
| 2016-08-16 | $56.40 | $56.40 | 1,948 | — | — |
| 2016-08-15 | $57.60 | $57.60 | 1,224 | — | — |
| 2016-08-12 | $63.60 | $63.60 | 3,042 | — | — |
| 2016-08-11 | $63.60 | $63.60 | 1,184 | — | — |
| 2016-08-10 | $60.00 | $60.00 | 500 | — | — |
| 2016-08-09 | $62.40 | $62.40 | 239 | — | — |
| 2016-08-08 | $66.00 | $66.00 | 1,223 | — | — |
| 2016-08-05 | $63.60 | $63.60 | 6,696 | — | — |
| 2016-08-04 | $55.20 | $55.20 | 2,713 | — | — |
| 2016-08-03 | $52.80 | $52.80 | 1,295 | — | — |
| 2016-08-02 | $54.00 | $54.00 | 444 | — | — |
| 2016-08-01 | $52.80 | $52.80 | 243 | — | — |
| 2016-07-29 | $55.20 | $55.20 | 1,024 | — | — |
| 2016-07-28 | $54.00 | $54.00 | 648 | — | — |
| 2016-07-27 | $51.60 | $51.60 | 985 | — | — |
| 2016-07-26 | $51.60 | $51.60 | 798 | — | — |
| 2016-07-25 | $52.80 | $52.80 | 196 | — | — |
| 2016-07-22 | $51.60 | $51.60 | 477 | — | — |
| 2016-07-21 | $50.40 | $50.40 | 1,378 | — | — |
| 2016-07-20 | $51.60 | $51.60 | 655 | — | — |
| 2016-07-19 | $52.80 | $52.80 | 929 | — | — |
| 2016-07-18 | $49.20 | $49.20 | 5,760 | — | — |
| 2016-07-15 | $57.60 | $57.60 | 311 | — | — |
| 2016-07-14 | $57.60 | $57.60 | 591 | — | — |
| 2016-07-13 | $56.40 | $56.40 | 915 | — | — |
| 2016-07-12 | $57.60 | $57.60 | 1,720 | — | — |
| 2016-07-11 | $60.00 | $60.00 | 333 | — | — |
| 2016-07-08 | $60.00 | $60.00 | 942 | — | — |
| 2016-07-07 | $61.20 | $61.20 | 707 | — | — |
| 2016-07-06 | $63.60 | $63.60 | 1,468 | — | — |
| 2016-07-05 | $63.60 | $63.60 | 930 | — | — |
| 2016-07-01 | $66.00 | $66.00 | 1,246 | — | — |
| 2016-06-30 | $61.20 | $61.20 | 772 | — | — |
| 2016-06-29 | $55.20 | $55.20 | 2,411 | — | — |
| 2016-06-28 | $60.00 | $60.00 | 892 | — | — |
| 2016-06-27 | $57.60 | $57.60 | 1,709 | — | — |
| 2016-06-24 | $61.20 | $61.20 | 2,064 | — | — |
| 2016-06-23 | $62.40 | $62.40 | 740 | — | — |
| 2016-06-22 | $61.20 | $61.20 | 2,343 | — | — |
| 2016-06-21 | $60.00 | $60.00 | 2,782 | — | — |
| 2016-06-20 | $62.40 | $62.40 | 1,982 | — | — |
| 2016-06-17 | $64.80 | $64.80 | 1,862 | — | — |
| 2016-06-16 | $63.60 | $63.60 | 1,722 | — | — |
| 2016-06-15 | $63.60 | $63.60 | 588 | — | — |
| 2016-06-14 | $64.80 | $64.80 | 4,504 | — | — |
| 2016-06-13 | $69.60 | $69.60 | 1,100 | — | — |
| 2016-06-10 | $69.60 | $69.60 | 2,870 | — | — |
| 2016-06-09 | $72.00 | $72.00 | 660 | — | — |
| 2016-06-08 | $70.80 | $70.80 | 896 | — | — |
| 2016-06-07 | $70.80 | $70.80 | 1,925 | — | — |
| 2016-06-06 | $70.80 | $70.80 | 955 | — | — |
| 2016-06-03 | $70.80 | $70.80 | 855 | — | — |
| 2016-06-02 | $68.40 | $68.40 | 2,551 | — | — |
| 2016-06-01 | $69.60 | $69.60 | 1,029 | — | — |
| 2016-05-31 | $69.60 | $69.60 | 1,302 | — | — |
| 2016-05-27 | $68.40 | $68.40 | 1,242 | — | — |
| 2016-05-26 | $69.60 | $69.60 | 1,375 | — | — |
| 2016-05-25 | $67.20 | $67.20 | 809 | — | — |
| 2016-05-24 | $66.00 | $66.00 | 1,973 | — | — |
| 2016-05-23 | $66.00 | $66.00 | 2,158 | — | — |
| 2016-05-20 | $68.40 | $68.40 | 1,708 | — | — |
| 2016-05-19 | $70.80 | $70.80 | 1,926 | — | — |
| 2016-05-18 | $68.40 | $68.40 | 1,599 | — | — |
| 2016-05-17 | $67.20 | $67.20 | 1,570 | — | — |
| 2016-05-16 | $68.40 | $68.40 | 1,903 | — | — |
| 2016-05-13 | $67.20 | $67.20 | 13,858 | — | — |
| 2016-05-12 | $73.20 | $73.20 | 2,604 | — | — |
| 2016-05-11 | $73.20 | $73.20 | 5,116 | — | — |
| 2016-05-10 | $76.80 | $76.80 | 2,320 | — | — |
| 2016-05-09 | $74.40 | $74.40 | 1,566 | — | — |
| 2016-05-06 | $76.80 | $76.80 | 3,470 | — | — |
| 2016-05-05 | $75.60 | $75.60 | 3,227 | — | — |
| 2016-05-04 | $76.80 | $76.80 | 3,149 | — | — |
| 2016-05-03 | $81.60 | $81.60 | 7,890 | — | — |
| 2016-05-02 | $86.40 | $86.40 | 6,937 | — | — |
| 2016-04-29 | $76.80 | $76.80 | 2,156 | — | — |
| 2016-04-28 | $73.20 | $73.20 | 4,768 | — | — |
| 2016-04-27 | $73.20 | $73.20 | 3,918 | — | — |
| 2016-04-26 | $72.00 | $72.00 | 7,088 | — | — |
| 2016-04-25 | $69.60 | $69.60 | 3,312 | — | — |
| 2016-04-22 | $75.60 | $75.60 | 9,139 | — | — |
| 2016-04-21 | $74.40 | $74.40 | 8,649 | — | — |
| 2016-04-20 | $69.60 | $69.60 | 3,497 | — | — |
| 2016-04-19 | $72.00 | $72.00 | 1,688 | — | — |
| 2016-04-18 | $72.00 | $72.00 | 1,774 | — | — |
| 2016-04-15 | $72.00 | $72.00 | 5,228 | — | — |
| 2016-04-14 | $74.40 | $74.40 | 1,720 | — | — |
| 2016-04-13 | $75.60 | $75.60 | 1,195 | — | — |
| 2016-04-12 | $76.80 | $76.80 | 2,645 | — | — |
| 2016-04-11 | $75.60 | $75.60 | 3,401 | — | — |
| 2016-04-08 | $78.00 | $78.00 | 3,812 | — | — |
| 2016-04-07 | $78.00 | $78.00 | 9,274 | — | — |
| 2016-04-06 | $80.40 | $80.40 | 10,047 | — | — |
| 2016-04-05 | $92.40 | $92.40 | 4,495 | — | — |
| 2016-04-04 | $94.80 | $94.80 | 10,085 | — | — |
| 2016-04-01 | $86.40 | $86.40 | 8,247 | — | — |
| 2016-03-31 | $81.60 | $81.60 | 8,334 | — | — |
| 2016-03-30 | $76.80 | $76.80 | 7,167 | — | — |
| 2016-03-29 | $75.60 | $75.60 | 1,048 | — | — |
| 2016-03-28 | $75.60 | $75.60 | 1,847 | — | — |
| 2016-03-24 | $76.80 | $76.80 | 1,345 | — | — |
| 2016-03-23 | $75.60 | $75.60 | 2,672 | — | — |
| 2016-03-22 | $76.80 | $76.80 | 747 | — | — |
| 2016-03-21 | $78.00 | $78.00 | 1,784 | — | — |
| 2016-03-18 | $76.80 | $76.80 | 1,860 | — | — |
| 2016-03-17 | $74.40 | $74.40 | 1,528 | — | — |
| 2016-03-16 | $73.20 | $73.20 | 823 | — | — |
| 2016-03-15 | $74.40 | $74.40 | 1,274 | — | — |
| 2016-03-14 | $74.40 | $74.40 | 1,141 | — | — |
| 2016-03-11 | $73.20 | $73.20 | 388 | — | — |
| 2016-03-10 | $72.00 | $72.00 | 592 | — | — |
| 2016-03-09 | $73.20 | $73.20 | 1,059 | — | — |
| 2016-03-08 | $74.40 | $74.40 | 591 | — | — |
| 2016-03-07 | $73.20 | $73.20 | 1,458 | — | — |
| 2016-03-04 | $74.40 | $74.40 | 3,171 | — | — |
| 2016-03-03 | $74.40 | $74.40 | 504 | — | — |
| 2016-03-02 | $72.00 | $72.00 | 2,419 | — | — |
| 2016-03-01 | $75.60 | $75.60 | 1,161 | — | — |
| 2016-02-29 | $76.80 | $76.80 | 877 | — | — |
| 2016-02-26 | $74.40 | $74.40 | 1,775 | — | — |
| 2016-02-25 | $75.60 | $75.60 | 632 | — | — |
| 2016-02-24 | $75.60 | $75.60 | 942 | — | — |
| 2016-02-23 | $78.00 | $78.00 | 1,348 | — | — |
| 2016-02-22 | $78.00 | $78.00 | 2,138 | — | — |
| 2016-02-19 | $76.80 | $76.80 | 1,299 | — | — |
| 2016-02-18 | $79.20 | $79.20 | 5,003 | — | — |
| 2016-02-17 | $74.40 | $74.40 | 2,438 | — | — |
| 2016-02-16 | $67.20 | $67.20 | 2,275 | — | — |
| 2016-02-12 | $62.40 | $62.40 | 3,845 | — | — |
| 2016-02-11 | $66.00 | $66.00 | 2,883 | — | — |
| 2016-02-10 | $69.60 | $69.60 | 1,030 | — | — |
| 2016-02-09 | $68.40 | $68.40 | 2,626 | — | — |
| 2016-02-08 | $70.80 | $70.80 | 1,893 | — | — |
| 2016-02-05 | $72.00 | $72.00 | 1,448 | — | — |
| 2016-02-04 | $73.20 | $73.20 | 2,349 | — | — |
| 2016-02-03 | $76.80 | $76.80 | 7,750 | — | — |
| 2016-02-02 | $75.60 | $75.60 | 1,539 | — | — |
| 2016-02-01 | $75.60 | $75.60 | 3,168 | — | — |
| 2016-01-29 | $70.80 | $70.80 | 1,418 | — | — |
| 2016-01-28 | $70.80 | $70.80 | 1,764 | — | — |
| 2016-01-27 | $74.40 | $74.40 | 1,596 | — | — |
| 2016-01-26 | $75.60 | $75.60 | 3,333 | — | — |
| 2016-01-25 | $73.20 | $73.20 | 3,503 | — | — |
| 2016-01-22 | $67.20 | $67.20 | 2,322 | — | — |
| 2016-01-21 | $62.40 | $62.40 | 2,915 | — | — |
| 2016-01-20 | $62.40 | $62.40 | 3,708 | — | — |
| 2016-01-19 | $63.60 | $63.60 | 2,561 | — | — |
| 2016-01-15 | $61.20 | $61.20 | 4,452 | — | — |
| 2016-01-14 | $63.60 | $63.60 | 5,835 | — | — |
| 2016-01-13 | $54.00 | $54.00 | 7,543 | — | — |
| 2016-01-12 | $61.20 | $61.20 | 6,858 | — | — |
| 2016-01-11 | $63.60 | $63.60 | 6,558 | — | — |
| 2016-01-08 | $68.40 | $68.40 | 6,818 | — | — |
| 2016-01-07 | $63.60 | $63.60 | 7,471 | — | — |
| 2016-01-06 | $69.60 | $69.60 | 2,308 | — | — |
| 2016-01-05 | $72.00 | $72.00 | 3,296 | — | — |
| 2016-01-04 | $70.80 | $70.80 | 2,576 | — | — |