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
- 2003-06-10 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 | $35.80 | $61.28 | 200 | — | — |
| 2016-12-29 | $35.80 | $61.28 | 100 | — | — |
| 2016-12-28 | $35.80 | $61.28 | 100 | — | — |
| 2016-12-27 | $35.80 | $61.28 | 0 | — | — |
| 2016-12-23 | $35.80 | $61.28 | 0 | — | — |
| 2016-12-22 | $35.80 | $61.28 | 300 | — | — |
| 2016-12-21 | $35.75 | $61.20 | 400 | — | — |
| 2016-12-20 | $36.00 | $61.62 | 4,300 | — | — |
| 2016-12-19 | $36.00 | $61.62 | 300 | — | — |
| 2016-12-16 | $35.60 | $60.94 | 0 | — | — |
| 2016-12-15 | $35.60 | $60.94 | 92,400 | — | — |
| 2016-12-14 | $35.60 | $60.94 | 0 | — | — |
| 2016-12-13 | $35.60 | $60.43 | 0 | — | — |
| 2016-12-12 | $35.60 | $60.43 | 0 | — | — |
| 2016-12-09 | $35.60 | $60.43 | 0 | — | — |
| 2016-12-08 | $35.60 | $60.43 | 400 | — | — |
| 2016-12-07 | $37.00 | $62.80 | 0 | — | — |
| 2016-12-06 | $37.00 | $62.80 | 200 | — | — |
| 2016-12-05 | $35.60 | $60.43 | 500 | — | — |
| 2016-12-02 | $35.50 | $60.26 | 300 | — | — |
| 2016-12-01 | $35.50 | $60.26 | 4,800 | — | — |
| 2016-11-30 | $35.00 | $59.41 | 0 | — | — |
| 2016-11-29 | $35.00 | $59.41 | 0 | — | — |
| 2016-11-28 | $35.00 | $59.41 | 100 | — | — |
| 2016-11-25 | $35.00 | $59.41 | 0 | — | — |
| 2016-11-23 | $35.00 | $59.41 | 1,500 | — | — |
| 2016-11-22 | $34.75 | $58.98 | 1,000 | — | — |
| 2016-11-21 | $35.00 | $59.41 | 0 | — | — |
| 2016-11-18 | $35.00 | $59.41 | 0 | — | — |
| 2016-11-17 | $35.00 | $59.41 | 300 | — | — |
| 2016-11-16 | $35.00 | $59.41 | 3,500 | — | — |
| 2016-11-15 | $34.95 | $59.32 | 0 | — | — |
| 2016-11-14 | $34.95 | $59.32 | 2,400 | — | — |
| 2016-11-11 | $34.75 | $58.98 | 300 | — | — |
| 2016-11-10 | $34.50 | $58.56 | 2,800 | — | — |
| 2016-11-09 | $34.30 | $58.22 | 400 | — | — |
| 2016-11-08 | $34.00 | $57.71 | 0 | — | — |
| 2016-11-07 | $34.00 | $57.71 | 0 | — | — |
| 2016-11-04 | $34.00 | $57.71 | 0 | — | — |
| 2016-11-03 | $34.00 | $57.71 | 1,000 | — | — |
| 2016-11-02 | $34.00 | $57.71 | 0 | — | — |
| 2016-11-01 | $34.00 | $57.71 | 0 | — | — |
| 2016-10-31 | $34.00 | $57.71 | 1,100 | — | — |
| 2016-10-28 | $34.01 | $57.73 | 2,000 | — | — |
| 2016-10-27 | $34.00 | $57.71 | 0 | — | — |
| 2016-10-26 | $34.00 | $57.71 | 0 | — | — |
| 2016-10-25 | $34.00 | $57.71 | 100 | — | — |
| 2016-10-24 | $33.92 | $57.57 | 0 | — | — |
| 2016-10-21 | $33.92 | $57.57 | 0 | — | — |
| 2016-10-20 | $33.92 | $57.57 | 0 | — | — |
| 2016-10-19 | $33.92 | $57.57 | 0 | — | — |
| 2016-10-18 | $33.92 | $57.57 | 6,300 | — | — |
| 2016-10-17 | $34.00 | $57.71 | 100 | — | — |
| 2016-10-14 | $34.25 | $58.13 | 0 | — | — |
| 2016-10-13 | $34.25 | $58.13 | 0 | — | — |
| 2016-10-12 | $34.25 | $58.13 | 200 | — | — |
| 2016-10-11 | $33.75 | $57.29 | 300 | — | — |
| 2016-10-10 | $34.00 | $57.71 | 0 | — | — |
| 2016-10-07 | $34.00 | $57.71 | 0 | — | — |
| 2016-10-06 | $34.00 | $57.71 | 0 | — | — |
| 2016-10-05 | $34.00 | $57.71 | 300 | — | — |
| 2016-10-04 | $33.60 | $57.03 | 200 | — | — |
| 2016-10-03 | $33.60 | $57.03 | 200 | — | — |
| 2016-09-30 | $34.00 | $57.71 | 300 | — | — |
| 2016-09-29 | $33.50 | $56.86 | 0 | — | — |
| 2016-09-28 | $33.50 | $56.86 | 0 | — | — |
| 2016-09-27 | $33.50 | $56.86 | 0 | — | — |
| 2016-09-26 | $33.50 | $56.86 | 0 | — | — |
| 2016-09-23 | $33.50 | $56.86 | 0 | — | — |
| 2016-09-22 | $33.50 | $56.86 | 500 | — | — |
| 2016-09-21 | $34.50 | $58.56 | 200 | — | — |
| 2016-09-20 | $34.00 | $57.71 | 100 | — | — |
| 2016-09-19 | $34.50 | $58.56 | 0 | — | — |
| 2016-09-16 | $34.50 | $58.56 | 0 | — | — |
| 2016-09-15 | $34.50 | $58.56 | 0 | — | — |
| 2016-09-14 | $34.50 | $58.56 | 5,400 | — | — |
| 2016-09-13 | $34.50 | $58.05 | 0 | — | — |
| 2016-09-12 | $34.50 | $58.05 | 900 | — | — |
| 2016-09-09 | $35.00 | $58.89 | 0 | — | — |
| 2016-09-08 | $35.00 | $58.89 | 0 | — | — |
| 2016-09-07 | $35.00 | $58.89 | 0 | — | — |
| 2016-09-06 | $35.00 | $58.89 | 300 | — | — |
| 2016-09-02 | $34.50 | $58.05 | 0 | — | — |
| 2016-09-01 | $34.50 | $58.05 | 0 | — | — |
| 2016-08-31 | $34.50 | $58.05 | 0 | — | — |
| 2016-08-30 | $34.50 | $58.05 | 0 | — | — |
| 2016-08-29 | $34.50 | $58.05 | 0 | — | — |
| 2016-08-26 | $34.50 | $58.05 | 0 | — | — |
| 2016-08-25 | $34.50 | $58.05 | 100 | — | — |
| 2016-08-24 | $34.50 | $58.05 | 300 | — | — |
| 2016-08-23 | $34.00 | $57.21 | 300 | — | — |
| 2016-08-22 | $33.50 | $56.37 | 0 | — | — |
| 2016-08-19 | $33.50 | $56.37 | 100 | — | — |
| 2016-08-18 | $33.00 | $55.53 | 400 | — | — |
| 2016-08-17 | $33.00 | $55.53 | 0 | — | — |
| 2016-08-16 | $33.00 | $55.53 | 0 | — | — |
| 2016-08-15 | $33.00 | $55.53 | 1,500 | — | — |
| 2016-08-12 | $34.00 | $57.21 | 200 | — | — |
| 2016-08-11 | $32.80 | $55.19 | 300 | — | — |
| 2016-08-10 | $33.00 | $55.53 | 0 | — | — |
| 2016-08-09 | $33.00 | $55.53 | 0 | — | — |
| 2016-08-08 | $33.00 | $55.53 | 0 | — | — |
| 2016-08-05 | $33.00 | $55.53 | 0 | — | — |
| 2016-08-04 | $33.00 | $55.53 | 0 | — | — |
| 2016-08-03 | $33.00 | $55.53 | 4,300 | — | — |
| 2016-08-02 | $34.00 | $57.21 | 0 | — | — |
| 2016-08-01 | $34.00 | $57.21 | 0 | — | — |
| 2016-07-29 | $34.00 | $57.21 | 0 | — | — |
| 2016-07-28 | $34.00 | $57.21 | 0 | — | — |
| 2016-07-27 | $34.00 | $57.21 | 700 | — | — |
| 2016-07-26 | $33.50 | $56.37 | 0 | — | — |
| 2016-07-25 | $33.50 | $56.37 | 0 | — | — |
| 2016-07-22 | $33.50 | $56.37 | 0 | — | — |
| 2016-07-21 | $33.50 | $56.37 | 0 | — | — |
| 2016-07-20 | $33.50 | $56.37 | 0 | — | — |
| 2016-07-19 | $33.50 | $56.37 | 0 | — | — |
| 2016-07-18 | $33.50 | $56.37 | 0 | — | — |
| 2016-07-15 | $33.50 | $56.37 | 100 | — | — |
| 2016-07-14 | $32.90 | $55.36 | 2,600 | — | — |
| 2016-07-13 | $32.75 | $55.11 | 700 | — | — |
| 2016-07-12 | $32.50 | $54.68 | 200 | — | — |
| 2016-07-11 | $32.00 | $53.84 | 0 | — | — |
| 2016-07-08 | $32.00 | $53.84 | 0 | — | — |
| 2016-07-07 | $32.00 | $53.84 | 0 | — | — |
| 2016-07-06 | $32.00 | $53.84 | 0 | — | — |
| 2016-07-05 | $32.00 | $53.84 | 0 | — | — |
| 2016-07-01 | $32.00 | $53.84 | 0 | — | — |
| 2016-06-30 | $32.00 | $53.84 | 100 | — | — |
| 2016-06-29 | $32.00 | $53.84 | 0 | — | — |
| 2016-06-28 | $32.00 | $53.84 | 0 | — | — |
| 2016-06-27 | $32.00 | $53.84 | 200 | — | — |
| 2016-06-24 | $32.00 | $53.84 | 200 | — | — |
| 2016-06-23 | $31.75 | $53.42 | 0 | — | — |
| 2016-06-22 | $31.75 | $53.42 | 0 | — | — |
| 2016-06-21 | $31.75 | $53.42 | 0 | — | — |
| 2016-06-20 | $31.75 | $53.42 | 0 | — | — |
| 2016-06-17 | $31.75 | $53.42 | 1,000 | — | — |
| 2016-06-16 | $31.75 | $53.42 | 5,000 | — | — |
| 2016-06-15 | $31.00 | $52.16 | 0 | — | — |
| 2016-06-14 | $31.00 | $52.16 | 0 | — | — |
| 2016-06-13 | $31.00 | $52.16 | 0 | — | — |
| 2016-06-10 | $31.00 | $52.16 | 0 | — | — |
| 2016-06-09 | $31.00 | $52.16 | 2,500 | — | — |
| 2016-06-08 | $32.00 | $53.84 | 0 | — | — |
| 2016-06-07 | $32.00 | $53.34 | 100 | — | — |
| 2016-06-06 | $32.00 | $53.34 | 800 | — | — |
| 2016-06-03 | $32.00 | $53.34 | 100 | — | — |
| 2016-06-02 | $32.00 | $53.34 | 500 | — | — |
| 2016-06-01 | $32.00 | $53.34 | 200 | — | — |
| 2016-05-31 | $31.50 | $52.50 | 100 | — | — |
| 2016-05-27 | $31.50 | $52.50 | 300 | — | — |
| 2016-05-26 | $31.50 | $52.50 | 900 | — | — |
| 2016-05-25 | $31.00 | $51.67 | 100 | — | — |
| 2016-05-24 | $31.00 | $51.67 | 0 | — | — |
| 2016-05-23 | $31.00 | $51.67 | 900 | — | — |
| 2016-05-20 | $30.50 | $50.84 | 0 | — | — |
| 2016-05-19 | $30.50 | $50.84 | 200 | — | — |
| 2016-05-18 | $30.50 | $50.84 | 600 | — | — |
| 2016-05-17 | $30.80 | $51.34 | 100 | — | — |
| 2016-05-16 | $30.80 | $51.34 | 100 | — | — |
| 2016-05-13 | $30.75 | $51.25 | 0 | — | — |
| 2016-05-12 | $30.75 | $51.25 | 200 | — | — |
| 2016-05-11 | $30.75 | $51.25 | 200 | — | — |
| 2016-05-10 | $30.50 | $50.84 | 0 | — | — |
| 2016-05-09 | $30.50 | $50.84 | 1,300 | — | — |
| 2016-05-06 | $30.40 | $50.67 | 100 | — | — |
| 2016-05-05 | $30.55 | $50.92 | 7,600 | — | — |
| 2016-05-04 | $30.40 | $50.67 | 500 | — | — |
| 2016-05-03 | $30.80 | $51.34 | 0 | — | — |
| 2016-05-02 | $30.80 | $51.34 | 0 | — | — |
| 2016-04-29 | $30.80 | $51.34 | 500 | — | — |
| 2016-04-28 | $30.31 | $50.52 | 0 | — | — |
| 2016-04-27 | $30.31 | $50.52 | 0 | — | — |
| 2016-04-26 | $30.31 | $50.52 | 0 | — | — |
| 2016-04-25 | $30.31 | $50.52 | 1,700 | — | — |
| 2016-04-22 | $30.80 | $51.34 | 500 | — | — |
| 2016-04-21 | $31.00 | $51.67 | 300 | — | — |
| 2016-04-20 | $31.00 | $51.67 | 1,400 | — | — |
| 2016-04-19 | $31.30 | $52.17 | 12,000 | — | — |
| 2016-04-18 | $31.00 | $51.67 | 0 | — | — |
| 2016-04-15 | $31.00 | $51.67 | 1,200 | — | — |
| 2016-04-14 | $31.50 | $52.50 | 300 | — | — |
| 2016-04-13 | $30.98 | $51.64 | 300 | — | — |
| 2016-04-12 | $30.10 | $50.17 | 400 | — | — |
| 2016-04-11 | $30.00 | $50.00 | 0 | — | — |
| 2016-04-08 | $30.00 | $50.00 | 0 | — | — |
| 2016-04-07 | $30.00 | $50.00 | 0 | — | — |
| 2016-04-06 | $30.00 | $50.00 | 0 | — | — |
| 2016-04-05 | $30.00 | $50.00 | 0 | — | — |
| 2016-04-04 | $30.00 | $50.00 | 0 | — | — |
| 2016-04-01 | $30.00 | $50.00 | 0 | — | — |
| 2016-03-31 | $30.00 | $50.00 | 3,500 | — | — |
| 2016-03-30 | $30.00 | $50.00 | 1,100 | — | — |
| 2016-03-29 | $29.95 | $49.92 | 4,900 | — | — |
| 2016-03-28 | $29.80 | $49.67 | 100 | — | — |
| 2016-03-24 | $29.50 | $49.17 | 3,000 | — | — |
| 2016-03-23 | $29.49 | $49.15 | 200 | — | — |
| 2016-03-22 | $29.35 | $48.92 | 4,200 | — | — |
| 2016-03-21 | $29.21 | $48.69 | 6,100 | — | — |
| 2016-03-18 | $30.30 | $50.50 | 2,000 | — | — |
| 2016-03-17 | $30.30 | $50.50 | 0 | — | — |
| 2016-03-16 | $30.30 | $50.50 | 0 | — | — |
| 2016-03-15 | $30.30 | $50.50 | 200 | — | — |
| 2016-03-14 | $30.20 | $50.34 | 4,300 | — | — |
| 2016-03-11 | $30.22 | $50.37 | 1,900 | — | — |
| 2016-03-10 | $30.20 | $50.34 | 0 | — | — |
| 2016-03-09 | $30.20 | $50.34 | 100 | — | — |
| 2016-03-08 | $30.25 | $49.92 | 500 | — | — |
| 2016-03-07 | $30.29 | $49.99 | 0 | — | — |
| 2016-03-04 | $30.29 | $49.99 | 0 | — | — |
| 2016-03-03 | $30.29 | $49.99 | 0 | — | — |
| 2016-03-02 | $30.29 | $49.99 | 0 | — | — |
| 2016-03-01 | $30.29 | $49.99 | 300 | — | — |
| 2016-02-29 | $30.29 | $49.99 | 800 | — | — |
| 2016-02-26 | $30.30 | $50.00 | 0 | — | — |
| 2016-02-25 | $30.30 | $50.00 | 0 | — | — |
| 2016-02-24 | $30.30 | $50.00 | 500 | — | — |
| 2016-02-23 | $30.35 | $50.09 | 700 | — | — |
| 2016-02-22 | $30.50 | $50.33 | 0 | — | — |
| 2016-02-19 | $30.50 | $50.33 | 0 | — | — |
| 2016-02-18 | $30.50 | $50.33 | 300 | — | — |
| 2016-02-17 | $30.45 | $50.25 | 100 | — | — |
| 2016-02-16 | $30.65 | $50.58 | 0 | — | — |
| 2016-02-12 | $30.65 | $50.58 | 0 | — | — |
| 2016-02-11 | $30.65 | $50.58 | 0 | — | — |
| 2016-02-10 | $30.65 | $50.58 | 0 | — | — |
| 2016-02-09 | $30.65 | $50.58 | 0 | — | — |
| 2016-02-08 | $30.65 | $50.58 | 2,600 | — | — |
| 2016-02-05 | $30.35 | $50.09 | 2,600 | — | — |
| 2016-02-04 | $30.55 | $50.42 | 0 | — | — |
| 2016-02-03 | $30.55 | $50.42 | 2,700 | — | — |
| 2016-02-02 | $30.35 | $50.09 | 2,700 | — | — |
| 2016-02-01 | $30.30 | $50.00 | 0 | — | — |
| 2016-01-29 | $30.30 | $50.00 | 300 | — | — |
| 2016-01-28 | $30.25 | $49.92 | 1,000 | — | — |
| 2016-01-27 | $30.25 | $49.92 | 3,800 | — | — |
| 2016-01-26 | $30.25 | $49.92 | 0 | — | — |
| 2016-01-25 | $30.25 | $49.92 | 200 | — | — |
| 2016-01-22 | $30.49 | $50.32 | 0 | — | — |
| 2016-01-21 | $30.49 | $50.32 | 0 | — | — |
| 2016-01-20 | $30.49 | $50.32 | 200 | — | — |
| 2016-01-19 | $30.50 | $50.33 | 200 | — | — |
| 2016-01-15 | $30.30 | $50.00 | 0 | — | — |
| 2016-01-14 | $30.30 | $50.00 | 1,400 | — | — |
| 2016-01-13 | $30.25 | $49.92 | 1,000 | — | — |
| 2016-01-12 | $32.24 | $53.21 | 100 | — | — |
| 2016-01-11 | $30.90 | $50.99 | 700 | — | — |
| 2016-01-08 | $30.50 | $50.33 | 0 | — | — |
| 2016-01-07 | $30.50 | $50.33 | 0 | — | — |
| 2016-01-06 | $30.50 | $50.33 | 100 | — | — |
| 2016-01-05 | $30.50 | $50.33 | 600 | — | — |
| 2016-01-04 | $30.00 | $49.51 | 5,900 | — | — |