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
- 2013-06-28 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 | $32.80 | $32.80 | 79,363 | — | — |
| 2016-12-29 | $34.40 | $34.40 | 30,888 | — | — |
| 2016-12-28 | $34.00 | $34.00 | 30,550 | — | — |
| 2016-12-27 | $36.00 | $36.00 | 13,400 | — | — |
| 2016-12-23 | $36.40 | $36.40 | 8,575 | — | — |
| 2016-12-22 | $36.40 | $36.40 | 15,613 | — | — |
| 2016-12-21 | $38.00 | $38.00 | 15,450 | — | — |
| 2016-12-20 | $38.80 | $38.80 | 13,888 | — | — |
| 2016-12-19 | $38.80 | $38.80 | 14,025 | — | — |
| 2016-12-16 | $38.40 | $38.40 | 46,525 | — | — |
| 2016-12-15 | $38.00 | $38.00 | 35,863 | — | — |
| 2016-12-14 | $39.60 | $39.60 | 20,138 | — | — |
| 2016-12-13 | $40.00 | $40.00 | 17,813 | — | — |
| 2016-12-12 | $38.40 | $38.40 | 21,688 | — | — |
| 2016-12-09 | $39.60 | $39.60 | 21,638 | — | — |
| 2016-12-08 | $37.60 | $37.60 | 16,275 | — | — |
| 2016-12-07 | $37.20 | $37.20 | 33,038 | — | — |
| 2016-12-06 | $34.40 | $34.40 | 16,125 | — | — |
| 2016-12-05 | $34.00 | $34.00 | 18,238 | — | — |
| 2016-12-02 | $33.20 | $33.20 | 19,200 | — | — |
| 2016-12-01 | $33.60 | $33.60 | 24,588 | — | — |
| 2016-11-30 | $33.60 | $33.60 | 33,975 | — | — |
| 2016-11-29 | $34.40 | $34.40 | 84,113 | — | — |
| 2016-11-28 | $32.00 | $32.00 | 19,375 | — | — |
| 2016-11-25 | $34.80 | $34.80 | 8,300 | — | — |
| 2016-11-23 | $34.00 | $34.00 | 12,413 | — | — |
| 2016-11-22 | $33.20 | $33.20 | 27,438 | — | — |
| 2016-11-21 | $36.00 | $36.00 | 23,588 | — | — |
| 2016-11-18 | $33.60 | $33.60 | 19,063 | — | — |
| 2016-11-17 | $33.60 | $33.60 | 12,225 | — | — |
| 2016-11-16 | $35.20 | $35.20 | 8,325 | — | — |
| 2016-11-15 | $35.60 | $35.60 | 8,900 | — | — |
| 2016-11-14 | $36.00 | $36.00 | 17,575 | — | — |
| 2016-11-11 | $36.40 | $36.40 | 14,000 | — | — |
| 2016-11-10 | $35.60 | $35.60 | 27,375 | — | — |
| 2016-11-09 | $34.40 | $34.40 | 42,225 | — | — |
| 2016-11-08 | $31.20 | $31.20 | 50,988 | — | — |
| 2016-11-07 | $30.80 | $30.80 | 45,475 | — | — |
| 2016-11-04 | $33.20 | $33.20 | 25,313 | — | — |
| 2016-11-03 | $36.00 | $36.00 | 15,388 | — | — |
| 2016-11-02 | $36.40 | $36.40 | 10,600 | — | — |
| 2016-11-01 | $36.00 | $36.00 | 38,413 | — | — |
| 2016-10-31 | $37.60 | $37.60 | 19,463 | — | — |
| 2016-10-28 | $36.40 | $36.40 | 18,300 | — | — |
| 2016-10-27 | $35.60 | $35.60 | 11,575 | — | — |
| 2016-10-26 | $35.20 | $35.20 | 25,050 | — | — |
| 2016-10-25 | $35.20 | $35.20 | 30,288 | — | — |
| 2016-10-24 | $36.40 | $36.40 | 18,775 | — | — |
| 2016-10-21 | $37.20 | $37.20 | 16,250 | — | — |
| 2016-10-20 | $37.20 | $37.20 | 42,750 | — | — |
| 2016-10-19 | $38.80 | $38.80 | 40,063 | — | — |
| 2016-10-18 | $37.60 | $37.60 | 49,588 | — | — |
| 2016-10-17 | $34.80 | $34.80 | 9,613 | — | — |
| 2016-10-14 | $34.88 | $34.88 | 21,850 | — | — |
| 2016-10-13 | $35.20 | $35.20 | 29,888 | — | — |
| 2016-10-12 | $36.64 | $36.64 | 21,013 | — | — |
| 2016-10-11 | $36.32 | $36.32 | 16,988 | — | — |
| 2016-10-10 | $37.20 | $37.20 | 34,163 | — | — |
| 2016-10-07 | $35.92 | $35.92 | 19,063 | — | — |
| 2016-10-06 | $36.56 | $36.56 | 41,275 | — | — |
| 2016-10-05 | $36.16 | $36.16 | 35,663 | — | — |
| 2016-10-04 | $37.20 | $37.20 | 35,325 | — | — |
| 2016-10-03 | $37.76 | $37.76 | 24,238 | — | — |
| 2016-09-30 | $38.08 | $38.08 | 30,113 | — | — |
| 2016-09-29 | $38.08 | $38.08 | 24,388 | — | — |
| 2016-09-28 | $38.48 | $38.48 | 35,775 | — | — |
| 2016-09-27 | $39.84 | $39.84 | 29,038 | — | — |
| 2016-09-26 | $40.96 | $40.96 | 25,100 | — | — |
| 2016-09-23 | $42.32 | $42.32 | 47,688 | — | — |
| 2016-09-22 | $41.84 | $41.84 | 61,975 | — | — |
| 2016-09-21 | $43.84 | $43.84 | 17,763 | — | — |
| 2016-09-20 | $45.12 | $45.12 | 16,325 | — | — |
| 2016-09-19 | $46.24 | $46.24 | 10,013 | — | — |
| 2016-09-16 | $47.44 | $47.44 | 36,825 | — | — |
| 2016-09-15 | $47.04 | $47.04 | 14,800 | — | — |
| 2016-09-14 | $48.16 | $48.16 | 35,313 | — | — |
| 2016-09-13 | $47.92 | $47.92 | 21,125 | — | — |
| 2016-09-12 | $49.12 | $49.12 | 13,175 | — | — |
| 2016-09-09 | $50.00 | $50.00 | 19,725 | — | — |
| 2016-09-08 | $51.76 | $51.76 | 15,575 | — | — |
| 2016-09-07 | $52.40 | $52.40 | 15,775 | — | — |
| 2016-09-06 | $52.24 | $52.24 | 11,800 | — | — |
| 2016-09-02 | $52.40 | $52.40 | 13,525 | — | — |
| 2016-09-01 | $52.40 | $52.40 | 12,738 | — | — |
| 2016-08-31 | $52.32 | $52.32 | 20,113 | — | — |
| 2016-08-30 | $53.44 | $53.44 | 10,113 | — | — |
| 2016-08-29 | $53.76 | $53.76 | 15,388 | — | — |
| 2016-08-26 | $54.24 | $54.24 | 6,838 | — | — |
| 2016-08-25 | $54.64 | $54.64 | 8,413 | — | — |
| 2016-08-24 | $55.36 | $55.36 | 27,925 | — | — |
| 2016-08-23 | $53.52 | $53.52 | 10,100 | — | — |
| 2016-08-22 | $53.28 | $53.28 | 15,275 | — | — |
| 2016-08-19 | $53.04 | $53.04 | 32,550 | — | — |
| 2016-08-18 | $54.72 | $54.72 | 10,050 | — | — |
| 2016-08-17 | $54.56 | $54.56 | 16,563 | — | — |
| 2016-08-16 | $55.76 | $55.76 | 13,138 | — | — |
| 2016-08-15 | $56.00 | $56.00 | 31,963 | — | — |
| 2016-08-12 | $56.32 | $56.32 | 25,725 | — | — |
| 2016-08-11 | $55.20 | $55.20 | 49,825 | — | — |
| 2016-08-10 | $54.48 | $54.48 | 27,825 | — | — |
| 2016-08-09 | $54.40 | $54.40 | 24,350 | — | — |
| 2016-08-08 | $55.60 | $55.60 | 21,000 | — | — |
| 2016-08-05 | $55.60 | $55.60 | 46,363 | — | — |
| 2016-08-04 | $58.00 | $58.00 | 23,188 | — | — |
| 2016-08-03 | $59.04 | $59.04 | 14,088 | — | — |
| 2016-08-02 | $59.04 | $59.04 | 23,075 | — | — |
| 2016-08-01 | $59.36 | $59.36 | 24,450 | — | — |
| 2016-07-29 | $59.12 | $59.12 | 19,088 | — | — |
| 2016-07-28 | $59.20 | $59.20 | 27,650 | — | — |
| 2016-07-27 | $60.24 | $60.24 | 66,100 | — | — |
| 2016-07-26 | $64.00 | $64.00 | 177,000 | — | — |
| 2016-07-25 | $82.88 | $82.88 | 12,850 | — | — |
| 2016-07-22 | $78.80 | $78.80 | 6,688 | — | — |
| 2016-07-21 | $78.56 | $78.56 | 4,413 | — | — |
| 2016-07-20 | $79.60 | $79.60 | 6,288 | — | — |
| 2016-07-19 | $79.76 | $79.76 | 4,300 | — | — |
| 2016-07-18 | $78.56 | $78.56 | 7,150 | — | — |
| 2016-07-15 | $79.04 | $79.04 | 7,563 | — | — |
| 2016-07-14 | $80.00 | $80.00 | 27,513 | — | — |
| 2016-07-13 | $80.40 | $80.40 | 13,100 | — | — |
| 2016-07-12 | $82.00 | $82.00 | 13,400 | — | — |
| 2016-07-11 | $81.68 | $81.68 | 6,875 | — | — |
| 2016-07-08 | $80.96 | $80.96 | 10,100 | — | — |
| 2016-07-07 | $77.12 | $77.12 | 15,513 | — | — |
| 2016-07-06 | $76.48 | $76.48 | 8,900 | — | — |
| 2016-07-05 | $77.84 | $77.84 | 6,500 | — | — |
| 2016-07-01 | $78.48 | $78.48 | 10,400 | — | — |
| 2016-06-30 | $78.24 | $78.24 | 7,775 | — | — |
| 2016-06-29 | $78.48 | $78.48 | 14,850 | — | — |
| 2016-06-28 | $77.68 | $77.68 | 11,700 | — | — |
| 2016-06-27 | $77.84 | $77.84 | 16,050 | — | — |
| 2016-06-24 | $82.48 | $82.48 | 13,600 | — | — |
| 2016-06-23 | $79.44 | $79.44 | 7,325 | — | — |
| 2016-06-22 | $79.20 | $79.20 | 4,800 | — | — |
| 2016-06-21 | $79.12 | $79.12 | 5,675 | — | — |
| 2016-06-20 | $80.00 | $80.00 | 7,313 | — | — |
| 2016-06-17 | $80.48 | $80.48 | 23,588 | — | — |
| 2016-06-16 | $77.84 | $77.84 | 5,313 | — | — |
| 2016-06-15 | $77.20 | $77.20 | 6,225 | — | — |
| 2016-06-14 | $77.84 | $77.84 | 10,100 | — | — |
| 2016-06-13 | $76.32 | $76.32 | 11,588 | — | — |
| 2016-06-10 | $78.80 | $78.80 | 7,975 | — | — |
| 2016-06-09 | $79.12 | $79.12 | 5,525 | — | — |
| 2016-06-08 | $79.76 | $79.76 | 8,663 | — | — |
| 2016-06-07 | $80.80 | $80.80 | 11,513 | — | — |
| 2016-06-06 | $81.12 | $81.12 | 22,713 | — | — |
| 2016-06-03 | $76.00 | $76.00 | 6,750 | — | — |
| 2016-06-02 | $76.24 | $76.24 | 8,238 | — | — |
| 2016-06-01 | $75.68 | $75.68 | 8,963 | — | — |
| 2016-05-31 | $75.04 | $75.04 | 17,838 | — | — |
| 2016-05-27 | $76.64 | $76.64 | 12,713 | — | — |
| 2016-05-26 | $76.96 | $76.96 | 14,325 | — | — |
| 2016-05-25 | $76.48 | $76.48 | 8,138 | — | — |
| 2016-05-24 | $75.76 | $75.76 | 10,025 | — | — |
| 2016-05-23 | $75.36 | $75.36 | 9,350 | — | — |
| 2016-05-20 | $75.52 | $75.52 | 8,600 | — | — |
| 2016-05-19 | $75.68 | $75.68 | 24,788 | — | — |
| 2016-05-18 | $75.60 | $75.60 | 18,700 | — | — |
| 2016-05-17 | $77.44 | $77.44 | 13,888 | — | — |
| 2016-05-16 | $81.12 | $81.12 | 10,650 | — | — |
| 2016-05-13 | $80.88 | $80.88 | 16,700 | — | — |
| 2016-05-12 | $82.88 | $82.88 | 26,575 | — | — |
| 2016-05-11 | $85.92 | $85.92 | 21,738 | — | — |
| 2016-05-10 | $87.68 | $87.68 | 15,788 | — | — |
| 2016-05-09 | $87.68 | $87.68 | 16,200 | — | — |
| 2016-05-06 | $87.12 | $87.12 | 22,850 | — | — |
| 2016-05-05 | $87.20 | $87.20 | 28,675 | — | — |
| 2016-05-04 | $88.56 | $88.56 | 35,913 | — | — |
| 2016-05-03 | $88.16 | $88.16 | 42,863 | — | — |
| 2016-05-02 | $90.96 | $90.96 | 17,588 | — | — |
| 2016-04-29 | $89.20 | $89.20 | 21,500 | — | — |
| 2016-04-28 | $89.92 | $89.92 | 25,075 | — | — |
| 2016-04-27 | $90.64 | $90.64 | 29,663 | — | — |
| 2016-04-26 | $93.28 | $93.28 | 40,425 | — | — |
| 2016-04-25 | $90.24 | $90.24 | 42,088 | — | — |
| 2016-04-22 | $89.52 | $89.52 | 16,275 | — | — |
| 2016-04-21 | $87.20 | $87.20 | 12,925 | — | — |
| 2016-04-20 | $87.20 | $87.20 | 13,000 | — | — |
| 2016-04-19 | $87.28 | $87.28 | 6,313 | — | — |
| 2016-04-18 | $89.04 | $89.04 | 7,850 | — | — |
| 2016-04-15 | $88.16 | $88.16 | 4,488 | — | — |
| 2016-04-14 | $89.28 | $89.28 | 6,025 | — | — |
| 2016-04-13 | $89.60 | $89.60 | 6,300 | — | — |
| 2016-04-12 | $88.32 | $88.32 | 10,163 | — | — |
| 2016-04-11 | $87.44 | $87.44 | 12,650 | — | — |
| 2016-04-08 | $86.56 | $86.56 | 24,325 | — | — |
| 2016-04-07 | $85.68 | $85.68 | 34,713 | — | — |
| 2016-04-06 | $89.28 | $89.28 | 13,275 | — | — |
| 2016-04-05 | $89.60 | $89.60 | 9,163 | — | — |
| 2016-04-04 | $92.08 | $92.08 | 11,200 | — | — |
| 2016-04-01 | $93.76 | $93.76 | 8,838 | — | — |
| 2016-03-31 | $94.88 | $94.88 | 21,550 | — | — |
| 2016-03-30 | $98.24 | $98.24 | 22,638 | — | — |
| 2016-03-29 | $97.52 | $97.52 | 8,975 | — | — |
| 2016-03-28 | $93.28 | $93.28 | 10,975 | — | — |
| 2016-03-24 | $93.44 | $93.44 | 6,925 | — | — |
| 2016-03-23 | $94.24 | $94.24 | 21,988 | — | — |
| 2016-03-22 | $99.36 | $99.36 | 15,400 | — | — |
| 2016-03-21 | $101.52 | $101.52 | 11,075 | — | — |
| 2016-03-18 | $102.24 | $102.24 | 25,775 | — | — |
| 2016-03-17 | $102.48 | $102.48 | 24,063 | — | — |
| 2016-03-16 | $98.32 | $98.32 | 26,675 | — | — |
| 2016-03-15 | $100.24 | $100.24 | 6,975 | — | — |
| 2016-03-14 | $101.84 | $101.84 | 13,588 | — | — |
| 2016-03-11 | $102.08 | $102.08 | 19,138 | — | — |
| 2016-03-10 | $98.00 | $98.00 | 11,225 | — | — |
| 2016-03-09 | $97.92 | $97.92 | 7,700 | — | — |
| 2016-03-08 | $97.84 | $97.84 | 12,063 | — | — |
| 2016-03-07 | $98.72 | $98.72 | 19,313 | — | — |
| 2016-03-04 | $98.00 | $98.00 | 24,650 | — | — |
| 2016-03-03 | $98.40 | $98.40 | 57,238 | — | — |
| 2016-03-02 | $107.76 | $107.76 | 17,825 | — | — |
| 2016-03-01 | $105.20 | $105.20 | 28,188 | — | — |
| 2016-02-29 | $102.64 | $102.64 | 36,013 | — | — |
| 2016-02-26 | $96.72 | $96.72 | 39,250 | — | — |
| 2016-02-25 | $97.84 | $97.84 | 25,413 | — | — |
| 2016-02-24 | $99.12 | $99.12 | 10,238 | — | — |
| 2016-02-23 | $100.24 | $100.24 | 14,613 | — | — |
| 2016-02-22 | $103.76 | $103.76 | 15,638 | — | — |
| 2016-02-19 | $104.96 | $104.96 | 18,463 | — | — |
| 2016-02-18 | $103.04 | $103.04 | 14,375 | — | — |
| 2016-02-17 | $100.96 | $100.96 | 16,425 | — | — |
| 2016-02-16 | $99.92 | $99.92 | 10,050 | — | — |
| 2016-02-12 | $95.92 | $95.92 | 13,488 | — | — |
| 2016-02-11 | $95.04 | $95.04 | 13,675 | — | — |
| 2016-02-10 | $97.20 | $97.20 | 17,213 | — | — |
| 2016-02-09 | $95.60 | $95.60 | 16,650 | — | — |
| 2016-02-08 | $97.60 | $97.60 | 25,475 | — | — |
| 2016-02-05 | $101.04 | $101.04 | 15,325 | — | — |
| 2016-02-04 | $102.08 | $102.08 | 27,400 | — | — |
| 2016-02-03 | $103.36 | $103.36 | 19,300 | — | — |
| 2016-02-02 | $100.72 | $100.72 | 20,750 | — | — |
| 2016-02-01 | $96.48 | $96.48 | 18,750 | — | — |
| 2016-01-29 | $96.32 | $96.32 | 16,063 | — | — |
| 2016-01-28 | $92.72 | $92.72 | 10,288 | — | — |
| 2016-01-27 | $94.00 | $94.00 | 10,188 | — | — |
| 2016-01-26 | $99.04 | $99.04 | 15,750 | — | — |
| 2016-01-25 | $95.20 | $95.20 | 15,700 | — | — |
| 2016-01-22 | $97.04 | $97.04 | 17,625 | — | — |
| 2016-01-21 | $92.32 | $92.32 | 20,988 | — | — |
| 2016-01-20 | $91.92 | $91.92 | 31,413 | — | — |
| 2016-01-19 | $87.92 | $87.92 | 33,588 | — | — |
| 2016-01-15 | $86.64 | $86.64 | 32,250 | — | — |
| 2016-01-14 | $90.32 | $90.32 | 43,625 | — | — |
| 2016-01-13 | $89.28 | $89.28 | 35,600 | — | — |
| 2016-01-12 | $91.20 | $91.20 | 57,575 | — | — |
| 2016-01-11 | $90.24 | $90.24 | 25,575 | — | — |
| 2016-01-08 | $88.64 | $88.64 | 30,425 | — | — |
| 2016-01-07 | $86.80 | $86.80 | 18,513 | — | — |
| 2016-01-06 | $86.56 | $86.56 | 29,938 | — | — |
| 2016-01-05 | $81.76 | $81.76 | 22,950 | — | — |
| 2016-01-04 | $82.32 | $82.32 | 56,138 | — | — |