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
- 1995-12-05 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 | $25.20 | $25.20 | 319,085 | — | — |
| 2016-12-29 | $25.80 | $25.80 | 298,885 | — | — |
| 2016-12-28 | $26.00 | $26.00 | 252,310 | — | — |
| 2016-12-27 | $26.40 | $26.40 | 218,755 | — | — |
| 2016-12-23 | $27.80 | $27.80 | 220,940 | — | — |
| 2016-12-22 | $26.40 | $26.40 | 301,655 | — | — |
| 2016-12-21 | $27.60 | $27.60 | 192,415 | — | — |
| 2016-12-20 | $28.40 | $28.40 | 245,685 | — | — |
| 2016-12-19 | $28.00 | $28.00 | 345,085 | — | — |
| 2016-12-16 | $28.00 | $28.00 | 1,041,960 | — | — |
| 2016-12-15 | $28.00 | $28.00 | 363,205 | — | — |
| 2016-12-14 | $25.80 | $25.80 | 214,735 | — | — |
| 2016-12-13 | $26.80 | $26.80 | 310,085 | — | — |
| 2016-12-12 | $27.00 | $27.00 | 310,030 | — | — |
| 2016-12-09 | $29.20 | $29.20 | 727,530 | — | — |
| 2016-12-08 | $28.60 | $28.60 | 333,130 | — | — |
| 2016-12-07 | $26.60 | $26.60 | 526,850 | — | — |
| 2016-12-06 | $29.20 | $29.20 | 724,680 | — | — |
| 2016-12-05 | $25.80 | $25.80 | 248,005 | — | — |
| 2016-12-02 | $24.80 | $24.80 | 239,740 | — | — |
| 2016-12-01 | $23.60 | $23.60 | 422,500 | — | — |
| 2016-11-30 | $24.20 | $24.20 | 292,370 | — | — |
| 2016-11-29 | $25.40 | $25.40 | 601,555 | — | — |
| 2016-11-28 | $25.60 | $25.60 | 203,445 | — | — |
| 2016-11-25 | $26.20 | $26.20 | 181,395 | — | — |
| 2016-11-23 | $25.80 | $25.80 | 303,535 | — | — |
| 2016-11-22 | $25.20 | $25.20 | 307,460 | — | — |
| 2016-11-21 | $26.00 | $26.00 | 291,220 | — | — |
| 2016-11-18 | $25.80 | $25.80 | 320,330 | — | — |
| 2016-11-17 | $26.20 | $26.20 | 488,385 | — | — |
| 2016-11-16 | $25.80 | $25.80 | 536,470 | — | — |
| 2016-11-15 | $27.20 | $27.20 | 359,055 | — | — |
| 2016-11-14 | $27.00 | $27.00 | 547,240 | — | — |
| 2016-11-11 | $27.80 | $27.80 | 621,400 | — | — |
| 2016-11-10 | $28.00 | $28.00 | 1,142,925 | — | — |
| 2016-11-09 | $34.00 | $34.00 | 846,745 | — | — |
| 2016-11-08 | $29.00 | $29.00 | 263,260 | — | — |
| 2016-11-07 | $29.40 | $29.40 | 505,485 | — | — |
| 2016-11-04 | $29.00 | $29.00 | 780,090 | — | — |
| 2016-11-03 | $24.40 | $24.40 | 565,065 | — | — |
| 2016-11-02 | $26.80 | $26.80 | 348,510 | — | — |
| 2016-11-01 | $29.00 | $29.00 | 480,340 | — | — |
| 2016-10-31 | $30.40 | $30.40 | 302,345 | — | — |
| 2016-10-28 | $28.80 | $28.80 | 478,965 | — | — |
| 2016-10-27 | $30.20 | $30.20 | 400,010 | — | — |
| 2016-10-26 | $32.00 | $32.00 | 334,655 | — | — |
| 2016-10-25 | $31.00 | $31.00 | 232,785 | — | — |
| 2016-10-24 | $31.60 | $31.60 | 312,290 | — | — |
| 2016-10-21 | $30.40 | $30.40 | 563,810 | — | — |
| 2016-10-20 | $31.40 | $31.40 | 306,460 | — | — |
| 2016-10-19 | $31.80 | $31.80 | 225,820 | — | — |
| 2016-10-18 | $31.80 | $31.80 | 367,685 | — | — |
| 2016-10-17 | $30.60 | $30.60 | 397,805 | — | — |
| 2016-10-14 | $31.20 | $31.20 | 468,500 | — | — |
| 2016-10-13 | $32.60 | $32.60 | 518,600 | — | — |
| 2016-10-12 | $32.40 | $32.40 | 741,580 | — | — |
| 2016-10-11 | $35.40 | $35.40 | 454,025 | — | — |
| 2016-10-10 | $37.60 | $37.60 | 457,405 | — | — |
| 2016-10-07 | $36.00 | $36.00 | 1,037,620 | — | — |
| 2016-10-06 | $37.60 | $37.60 | 674,385 | — | — |
| 2016-10-05 | $40.20 | $40.20 | 680,860 | — | — |
| 2016-10-04 | $40.00 | $40.00 | 574,975 | — | — |
| 2016-10-03 | $41.60 | $41.60 | 563,660 | — | — |
| 2016-09-30 | $41.60 | $41.60 | 844,610 | — | — |
| 2016-09-29 | $41.20 | $41.20 | 1,413,995 | — | — |
| 2016-09-28 | $44.00 | $44.00 | 1,455,485 | — | — |
| 2016-09-27 | $45.60 | $45.60 | 2,703,040 | — | — |
| 2016-09-26 | $47.00 | $47.00 | 1,895,965 | — | — |
| 2016-09-23 | $45.20 | $45.20 | 3,546,180 | — | — |
| 2016-09-22 | $43.00 | $43.00 | 4,257,615 | — | — |
| 2016-09-21 | $38.80 | $38.80 | 4,766,255 | — | — |
| 2016-09-20 | $29.20 | $29.20 | 1,516,995 | — | — |
| 2016-09-19 | $29.80 | $29.80 | 4,146,140 | — | — |
| 2016-09-16 | $25.80 | $25.80 | 12,111,625 | — | — |
| 2016-09-15 | $166.80 | $166.80 | 296,000 | — | — |
| 2016-09-14 | $166.20 | $166.20 | 298,935 | — | — |
| 2016-09-13 | $159.20 | $159.20 | 289,545 | — | — |
| 2016-09-12 | $163.60 | $163.60 | 449,100 | — | — |
| 2016-09-09 | $155.80 | $155.80 | 746,515 | — | — |
| 2016-09-08 | $150.00 | $150.00 | 261,685 | — | — |
| 2016-09-07 | $145.00 | $145.00 | 241,350 | — | — |
| 2016-09-06 | $145.00 | $145.00 | 251,935 | — | — |
| 2016-09-02 | $135.40 | $135.40 | 122,155 | — | — |
| 2016-09-01 | $136.40 | $136.40 | 138,300 | — | — |
| 2016-08-31 | $136.80 | $136.80 | 168,395 | — | — |
| 2016-08-30 | $139.20 | $139.20 | 263,140 | — | — |
| 2016-08-29 | $144.20 | $144.20 | 182,260 | — | — |
| 2016-08-26 | $143.60 | $143.60 | 270,890 | — | — |
| 2016-08-25 | $137.40 | $137.40 | 276,745 | — | — |
| 2016-08-24 | $139.80 | $139.80 | 394,870 | — | — |
| 2016-08-23 | $148.00 | $148.00 | 134,185 | — | — |
| 2016-08-22 | $144.60 | $144.60 | 206,575 | — | — |
| 2016-08-19 | $140.40 | $140.40 | 275,700 | — | — |
| 2016-08-18 | $143.80 | $143.80 | 279,225 | — | — |
| 2016-08-17 | $147.20 | $147.20 | 135,890 | — | — |
| 2016-08-16 | $147.60 | $147.60 | 225,820 | — | — |
| 2016-08-15 | $150.20 | $150.20 | 237,350 | — | — |
| 2016-08-12 | $140.80 | $140.80 | 408,975 | — | — |
| 2016-08-11 | $137.20 | $137.20 | 283,760 | — | — |
| 2016-08-10 | $136.60 | $136.60 | 555,165 | — | — |
| 2016-08-09 | $151.40 | $151.40 | 189,685 | — | — |
| 2016-08-08 | $150.40 | $150.40 | 140,645 | — | — |
| 2016-08-05 | $152.80 | $152.80 | 136,575 | — | — |
| 2016-08-04 | $150.20 | $150.20 | 167,495 | — | — |
| 2016-08-03 | $152.20 | $152.20 | 215,885 | — | — |
| 2016-08-02 | $143.80 | $143.80 | 180,930 | — | — |
| 2016-08-01 | $147.00 | $147.00 | 205,360 | — | — |
| 2016-07-29 | $146.40 | $146.40 | 203,340 | — | — |
| 2016-07-28 | $147.60 | $147.60 | 175,830 | — | — |
| 2016-07-27 | $148.20 | $148.20 | 262,965 | — | — |
| 2016-07-26 | $147.40 | $147.40 | 181,350 | — | — |
| 2016-07-25 | $146.00 | $146.00 | 250,690 | — | — |
| 2016-07-22 | $147.00 | $147.00 | 295,865 | — | — |
| 2016-07-21 | $148.80 | $148.80 | 168,995 | — | — |
| 2016-07-20 | $148.60 | $148.60 | 164,135 | — | — |
| 2016-07-19 | $145.20 | $145.20 | 195,690 | — | — |
| 2016-07-18 | $151.80 | $151.80 | 142,850 | — | — |
| 2016-07-15 | $151.20 | $151.20 | 278,235 | — | — |
| 2016-07-14 | $151.00 | $151.00 | 185,120 | — | — |
| 2016-07-13 | $148.60 | $148.60 | 241,290 | — | — |
| 2016-07-12 | $154.60 | $154.60 | 205,660 | — | — |
| 2016-07-11 | $155.40 | $155.40 | 259,680 | — | — |
| 2016-07-08 | $152.40 | $152.40 | 194,290 | — | — |
| 2016-07-07 | $149.20 | $149.20 | 184,750 | — | — |
| 2016-07-06 | $149.20 | $149.20 | 197,880 | — | — |
| 2016-07-05 | $144.60 | $144.60 | 207,630 | — | — |
| 2016-07-01 | $149.80 | $149.80 | 276,160 | — | — |
| 2016-06-30 | $145.40 | $145.40 | 343,200 | — | — |
| 2016-06-29 | $143.40 | $143.40 | 338,970 | — | — |
| 2016-06-28 | $139.40 | $139.40 | 473,540 | — | — |
| 2016-06-27 | $125.40 | $125.40 | 365,315 | — | — |
| 2016-06-24 | $133.20 | $133.20 | 319,065 | — | — |
| 2016-06-23 | $138.20 | $138.20 | 152,405 | — | — |
| 2016-06-22 | $133.80 | $133.80 | 184,955 | — | — |
| 2016-06-21 | $134.40 | $134.40 | 170,505 | — | — |
| 2016-06-20 | $136.20 | $136.20 | 164,885 | — | — |
| 2016-06-17 | $133.80 | $133.80 | 472,950 | — | — |
| 2016-06-16 | $135.40 | $135.40 | 198,690 | — | — |
| 2016-06-15 | $133.00 | $133.00 | 217,250 | — | — |
| 2016-06-14 | $131.60 | $131.60 | 217,075 | — | — |
| 2016-06-13 | $127.00 | $127.00 | 224,925 | — | — |
| 2016-06-10 | $129.80 | $129.80 | 225,080 | — | — |
| 2016-06-09 | $132.20 | $132.20 | 323,030 | — | — |
| 2016-06-08 | $134.00 | $134.00 | 246,265 | — | — |
| 2016-06-07 | $131.20 | $131.20 | 389,015 | — | — |
| 2016-06-06 | $129.40 | $129.40 | 312,515 | — | — |
| 2016-06-03 | $122.40 | $122.40 | 366,015 | — | — |
| 2016-06-02 | $126.00 | $126.00 | 251,810 | — | — |
| 2016-06-01 | $122.80 | $122.80 | 373,835 | — | — |
| 2016-05-31 | $121.80 | $121.80 | 452,200 | — | — |
| 2016-05-27 | $117.20 | $117.20 | 187,005 | — | — |
| 2016-05-26 | $112.40 | $112.40 | 189,775 | — | — |
| 2016-05-25 | $115.60 | $115.60 | 518,390 | — | — |
| 2016-05-24 | $110.00 | $110.00 | 210,305 | — | — |
| 2016-05-23 | $107.20 | $107.20 | 239,030 | — | — |
| 2016-05-20 | $104.80 | $104.80 | 191,230 | — | — |
| 2016-05-19 | $102.00 | $102.00 | 198,480 | — | — |
| 2016-05-18 | $103.00 | $103.00 | 311,130 | — | — |
| 2016-05-17 | $97.00 | $97.00 | 318,695 | — | — |
| 2016-05-16 | $93.80 | $93.80 | 213,550 | — | — |
| 2016-05-13 | $88.20 | $88.20 | 166,880 | — | — |
| 2016-05-12 | $86.60 | $86.60 | 182,585 | — | — |
| 2016-05-11 | $89.20 | $89.20 | 159,325 | — | — |
| 2016-05-10 | $93.40 | $93.40 | 312,775 | — | — |
| 2016-05-09 | $95.80 | $95.80 | 289,245 | — | — |
| 2016-05-06 | $92.20 | $92.20 | 241,315 | — | — |
| 2016-05-05 | $91.60 | $91.60 | 316,835 | — | — |
| 2016-05-04 | $95.60 | $95.60 | 352,700 | — | — |
| 2016-05-03 | $100.60 | $100.60 | 237,890 | — | — |
| 2016-05-02 | $106.40 | $106.40 | 258,365 | — | — |
| 2016-04-29 | $104.80 | $104.80 | 265,475 | — | — |
| 2016-04-28 | $109.00 | $109.00 | 279,770 | — | — |
| 2016-04-27 | $109.40 | $109.40 | 259,715 | — | — |
| 2016-04-26 | $110.00 | $110.00 | 276,445 | — | — |
| 2016-04-25 | $109.00 | $109.00 | 153,950 | — | — |
| 2016-04-22 | $112.00 | $112.00 | 231,080 | — | — |
| 2016-04-21 | $110.00 | $110.00 | 206,085 | — | — |
| 2016-04-20 | $104.60 | $104.60 | 207,005 | — | — |
| 2016-04-19 | $106.40 | $106.40 | 261,405 | — | — |
| 2016-04-18 | $109.80 | $109.80 | 185,675 | — | — |
| 2016-04-15 | $109.40 | $109.40 | 236,985 | — | — |
| 2016-04-14 | $111.40 | $111.40 | 323,885 | — | — |
| 2016-04-13 | $111.40 | $111.40 | 235,070 | — | — |
| 2016-04-12 | $109.40 | $109.40 | 234,235 | — | — |
| 2016-04-11 | $109.40 | $109.40 | 249,730 | — | — |
| 2016-04-08 | $110.20 | $110.20 | 209,415 | — | — |
| 2016-04-07 | $109.80 | $109.80 | 326,955 | — | — |
| 2016-04-06 | $113.60 | $113.60 | 332,800 | — | — |
| 2016-04-05 | $106.80 | $106.80 | 297,925 | — | — |
| 2016-04-04 | $106.40 | $106.40 | 279,180 | — | — |
| 2016-04-01 | $109.80 | $109.80 | 278,905 | — | — |
| 2016-03-31 | $103.20 | $103.20 | 353,000 | — | — |
| 2016-03-30 | $102.80 | $102.80 | 291,355 | — | — |
| 2016-03-29 | $104.20 | $104.20 | 240,930 | — | — |
| 2016-03-28 | $100.80 | $100.80 | 188,145 | — | — |
| 2016-03-24 | $103.60 | $103.60 | 231,115 | — | — |
| 2016-03-23 | $103.20 | $103.20 | 304,780 | — | — |
| 2016-03-22 | $110.40 | $110.40 | 342,380 | — | — |
| 2016-03-21 | $105.00 | $105.00 | 278,050 | — | — |
| 2016-03-18 | $101.40 | $101.40 | 457,400 | — | — |
| 2016-03-17 | $98.00 | $98.00 | 221,560 | — | — |
| 2016-03-16 | $97.40 | $97.40 | 256,535 | — | — |
| 2016-03-15 | $99.80 | $99.80 | 299,390 | — | — |
| 2016-03-14 | $107.60 | $107.60 | 429,960 | — | — |
| 2016-03-11 | $97.60 | $97.60 | 177,190 | — | — |
| 2016-03-10 | $95.00 | $95.00 | 221,845 | — | — |
| 2016-03-09 | $98.20 | $98.20 | 185,575 | — | — |
| 2016-03-08 | $97.60 | $97.60 | 315,605 | — | — |
| 2016-03-07 | $102.80 | $102.80 | 337,920 | — | — |
| 2016-03-04 | $97.20 | $97.20 | 302,560 | — | — |
| 2016-03-03 | $95.80 | $95.80 | 391,575 | — | — |
| 2016-03-02 | $96.40 | $96.40 | 484,375 | — | — |
| 2016-03-01 | $94.00 | $94.00 | 881,285 | — | — |
| 2016-02-29 | $87.20 | $87.20 | 606,250 | — | — |
| 2016-02-26 | $94.20 | $94.20 | 273,675 | — | — |
| 2016-02-25 | $91.80 | $91.80 | 299,840 | — | — |
| 2016-02-24 | $95.80 | $95.80 | 302,650 | — | — |
| 2016-02-23 | $96.60 | $96.60 | 193,880 | — | — |
| 2016-02-22 | $100.60 | $100.60 | 250,695 | — | — |
| 2016-02-19 | $101.20 | $101.20 | 434,865 | — | — |
| 2016-02-18 | $97.20 | $97.20 | 390,415 | — | — |
| 2016-02-17 | $101.40 | $101.40 | 404,830 | — | — |
| 2016-02-16 | $98.00 | $98.00 | 416,025 | — | — |
| 2016-02-12 | $92.20 | $92.20 | 312,665 | — | — |
| 2016-02-11 | $90.60 | $90.60 | 526,780 | — | — |
| 2016-02-10 | $93.20 | $93.20 | 407,560 | — | — |
| 2016-02-09 | $92.40 | $92.40 | 430,895 | — | — |
| 2016-02-08 | $93.00 | $93.00 | 755,850 | — | — |
| 2016-02-05 | $96.20 | $96.20 | 886,590 | — | — |
| 2016-02-04 | $97.60 | $97.60 | 545,450 | — | — |
| 2016-02-03 | $91.80 | $91.80 | 626,875 | — | — |
| 2016-02-02 | $94.00 | $94.00 | 652,820 | — | — |
| 2016-02-01 | $100.80 | $100.80 | 419,610 | — | — |
| 2016-01-29 | $103.00 | $103.00 | 424,845 | — | — |
| 2016-01-28 | $97.40 | $97.40 | 576,310 | — | — |
| 2016-01-27 | $106.80 | $106.80 | 553,505 | — | — |
| 2016-01-26 | $113.00 | $113.00 | 1,199,150 | — | — |
| 2016-01-25 | $111.20 | $111.20 | 1,008,375 | — | — |
| 2016-01-22 | $132.40 | $132.40 | 408,605 | — | — |
| 2016-01-21 | $124.20 | $124.20 | 342,230 | — | — |
| 2016-01-20 | $124.00 | $124.00 | 426,550 | — | — |
| 2016-01-19 | $121.40 | $121.40 | 414,480 | — | — |
| 2016-01-15 | $130.20 | $130.20 | 520,175 | — | — |
| 2016-01-14 | $131.40 | $131.40 | 551,425 | — | — |
| 2016-01-13 | $120.40 | $120.40 | 374,325 | — | — |
| 2016-01-12 | $132.80 | $132.80 | 335,260 | — | — |
| 2016-01-11 | $131.60 | $131.60 | 293,075 | — | — |
| 2016-01-08 | $141.40 | $141.40 | 150,635 | — | — |
| 2016-01-07 | $138.40 | $138.40 | 354,790 | — | — |
| 2016-01-06 | $150.80 | $150.80 | 250,745 | — | — |
| 2016-01-05 | $157.80 | $157.80 | 152,660 | — | — |
| 2016-01-04 | $157.60 | $157.60 | 244,205 | — | — |