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
- 1999-06-14 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 | $36.25 | $36.25 | 72 | — | — |
| 2016-12-29 | $36.25 | $36.25 | 248 | — | — |
| 2016-12-28 | $36.25 | $36.25 | 24 | — | — |
| 2016-12-27 | $37.50 | $37.50 | 56 | — | — |
| 2016-12-23 | $36.50 | $36.50 | 84 | — | — |
| 2016-12-22 | $36.25 | $36.25 | 236 | — | — |
| 2016-12-21 | $36.50 | $36.50 | 16 | — | — |
| 2016-12-20 | $37.00 | $37.00 | 108 | — | — |
| 2016-12-19 | $36.25 | $36.25 | 32 | — | — |
| 2016-12-16 | $36.50 | $36.50 | 8 | — | — |
| 2016-12-15 | $36.00 | $36.00 | 240 | — | — |
| 2016-12-14 | $39.75 | $39.75 | 240 | — | — |
| 2016-12-13 | $36.50 | $36.50 | 16 | — | — |
| 2016-12-12 | $36.50 | $36.50 | 56 | — | — |
| 2016-12-09 | $37.75 | $37.75 | 324 | — | — |
| 2016-12-08 | $38.25 | $38.25 | 344 | — | — |
| 2016-12-07 | $38.00 | $38.00 | 100 | — | — |
| 2016-12-06 | $38.75 | $38.75 | 288 | — | — |
| 2016-12-05 | $39.25 | $39.25 | 324 | — | — |
| 2016-12-02 | $37.50 | $37.50 | 8 | — | — |
| 2016-12-01 | $37.50 | $37.50 | 196 | — | — |
| 2016-11-30 | $39.25 | $39.25 | 256 | — | — |
| 2016-11-29 | $38.25 | $38.25 | 308 | — | — |
| 2016-11-28 | $36.00 | $36.00 | 376 | — | — |
| 2016-11-25 | $36.25 | $36.25 | 8 | — | — |
| 2016-11-23 | $37.50 | $37.50 | 204 | — | — |
| 2016-11-22 | $35.75 | $35.75 | 464 | — | — |
| 2016-11-21 | $36.25 | $36.25 | 480 | — | — |
| 2016-11-18 | $37.50 | $37.50 | 40 | — | — |
| 2016-11-17 | $34.50 | $34.50 | 792 | — | — |
| 2016-11-16 | $38.75 | $38.75 | 544 | — | — |
| 2016-11-15 | $36.50 | $36.50 | 184 | — | — |
| 2016-11-14 | $35.00 | $35.00 | 868 | — | — |
| 2016-11-11 | $35.50 | $35.50 | 940 | — | — |
| 2016-11-10 | $36.25 | $36.25 | 980 | — | — |
| 2016-11-09 | $36.25 | $36.25 | 1,096 | — | — |
| 2016-11-08 | $36.25 | $36.25 | 104 | — | — |
| 2016-11-07 | $33.00 | $33.00 | 8 | — | — |
| 2016-11-04 | $35.00 | $35.00 | 56 | — | — |
| 2016-11-03 | $34.00 | $34.00 | 52 | — | — |
| 2016-11-02 | $34.00 | $34.00 | 40 | — | — |
| 2016-11-01 | $35.75 | $35.75 | 1,256 | — | — |
| 2016-10-31 | $37.50 | $37.50 | 5,116 | — | — |
| 2016-10-28 | $32.50 | $32.50 | 56 | — | — |
| 2016-10-27 | $33.75 | $33.75 | 2,060 | — | — |
| 2016-10-26 | $28.75 | $28.75 | 284 | — | — |
| 2016-10-25 | $30.00 | $30.00 | 208 | — | — |
| 2016-10-24 | $27.50 | $27.50 | 432 | — | — |
| 2016-10-21 | $24.75 | $24.75 | 56 | — | — |
| 2016-10-20 | $24.75 | $24.75 | 0 | — | — |
| 2016-10-19 | $24.75 | $24.75 | 104 | — | — |
| 2016-10-18 | $25.25 | $25.25 | 20 | — | — |
| 2016-10-17 | $25.25 | $25.25 | 88 | — | — |
| 2016-10-14 | $23.75 | $23.75 | 88 | — | — |
| 2016-10-13 | $25.50 | $25.50 | 0 | — | — |
| 2016-10-12 | $25.50 | $25.50 | 56 | — | — |
| 2016-10-11 | $26.00 | $26.00 | 312 | — | — |
| 2016-10-10 | $25.75 | $25.75 | 60 | — | — |
| 2016-10-07 | $27.50 | $27.50 | 44 | — | — |
| 2016-10-06 | $23.75 | $23.75 | 52 | — | — |
| 2016-10-05 | $23.75 | $23.75 | 44 | — | — |
| 2016-10-04 | $23.75 | $23.75 | 8 | — | — |
| 2016-10-03 | $23.75 | $23.75 | 16 | — | — |
| 2016-09-30 | $25.00 | $25.00 | 0 | — | — |
| 2016-09-29 | $25.00 | $25.00 | 0 | — | — |
| 2016-09-28 | $25.00 | $25.00 | 12 | — | — |
| 2016-09-27 | $26.25 | $26.25 | 0 | — | — |
| 2016-09-26 | $26.25 | $26.25 | 16 | — | — |
| 2016-09-23 | $29.75 | $29.75 | 0 | — | — |
| 2016-09-22 | $29.75 | $29.75 | 32 | — | — |
| 2016-09-21 | $29.75 | $29.75 | 8 | — | — |
| 2016-09-20 | $29.50 | $29.50 | 312 | — | — |
| 2016-09-19 | $25.00 | $25.00 | 200 | — | — |
| 2016-09-16 | $27.25 | $27.25 | 20 | — | — |
| 2016-09-15 | $27.50 | $27.50 | 188 | — | — |
| 2016-09-14 | $27.25 | $27.25 | 300 | — | — |
| 2016-09-13 | $27.75 | $27.75 | 200 | — | — |
| 2016-09-12 | $25.00 | $25.00 | 52 | — | — |
| 2016-09-09 | $25.00 | $25.00 | 0 | — | — |
| 2016-09-08 | $25.00 | $25.00 | 412 | — | — |
| 2016-09-07 | $28.75 | $28.75 | 64 | — | — |
| 2016-09-06 | $22.50 | $22.50 | 8 | — | — |
| 2016-09-02 | $26.25 | $26.25 | 12 | — | — |
| 2016-09-01 | $25.25 | $25.25 | 208 | — | — |
| 2016-08-31 | $26.25 | $26.25 | 0 | — | — |
| 2016-08-30 | $26.25 | $26.25 | 244 | — | — |
| 2016-08-29 | $26.25 | $26.25 | 316 | — | — |
| 2016-08-26 | $25.00 | $25.00 | 56 | — | — |
| 2016-08-25 | $25.25 | $25.25 | 28 | — | — |
| 2016-08-24 | $24.75 | $24.75 | 0 | — | — |
| 2016-08-23 | $24.75 | $24.75 | 264 | — | — |
| 2016-08-22 | $24.75 | $24.75 | 0 | — | — |
| 2016-08-19 | $24.75 | $24.75 | 16 | — | — |
| 2016-08-18 | $26.25 | $26.25 | 732 | — | — |
| 2016-08-17 | $24.75 | $24.75 | 16 | — | — |
| 2016-08-16 | $25.00 | $25.00 | 444 | — | — |
| 2016-08-15 | $24.75 | $24.75 | 124 | — | — |
| 2016-08-12 | $24.75 | $24.75 | 860 | — | — |
| 2016-08-11 | $25.50 | $25.50 | 836 | — | — |
| 2016-08-10 | $20.25 | $20.25 | 840 | — | — |
| 2016-08-09 | $18.75 | $18.75 | 32 | — | — |
| 2016-08-08 | $21.25 | $21.25 | 0 | — | — |
| 2016-08-05 | $21.25 | $21.25 | 20 | — | — |
| 2016-08-04 | $21.25 | $21.25 | 1,448 | — | — |
| 2016-08-03 | $15.00 | $15.00 | 84 | — | — |
| 2016-08-02 | $16.25 | $16.25 | 76 | — | — |
| 2016-08-01 | $15.00 | $15.00 | 2,464 | — | — |
| 2016-07-29 | $19.00 | $19.00 | 1,132 | — | — |
| 2016-07-28 | $19.25 | $19.25 | 16 | — | — |
| 2016-07-27 | $19.25 | $19.25 | 0 | — | — |
| 2016-07-26 | $19.25 | $19.25 | 48 | — | — |
| 2016-07-25 | $20.00 | $20.00 | 0 | — | — |
| 2016-07-22 | $20.00 | $20.00 | 52 | — | — |
| 2016-07-21 | $20.00 | $20.00 | 188 | — | — |
| 2016-07-20 | $19.25 | $19.25 | 48 | — | — |
| 2016-07-19 | $18.25 | $18.25 | 92 | — | — |
| 2016-07-18 | $18.25 | $18.25 | 96 | — | — |
| 2016-07-15 | $18.50 | $18.50 | 416 | — | — |
| 2016-07-14 | $18.00 | $18.00 | 104 | — | — |
| 2016-07-13 | $18.75 | $18.75 | 76 | — | — |
| 2016-07-12 | $18.25 | $18.25 | 0 | — | — |
| 2016-07-11 | $18.25 | $18.25 | 44 | — | — |
| 2016-07-08 | $18.50 | $18.50 | 696 | — | — |
| 2016-07-07 | $18.75 | $18.75 | 52 | — | — |
| 2016-07-06 | $19.75 | $19.75 | 80 | — | — |
| 2016-07-05 | $19.75 | $19.75 | 8 | — | — |
| 2016-07-01 | $19.75 | $19.75 | 16 | — | — |
| 2016-06-30 | $21.00 | $21.00 | 0 | — | — |
| 2016-06-29 | $21.00 | $21.00 | 0 | — | — |
| 2016-06-28 | $21.00 | $21.00 | 120 | — | — |
| 2016-06-27 | $18.75 | $18.75 | 104 | — | — |
| 2016-06-24 | $19.25 | $19.25 | 260 | — | — |
| 2016-06-23 | $19.25 | $19.25 | 0 | — | — |
| 2016-06-22 | $19.25 | $19.25 | 0 | — | — |
| 2016-06-21 | $19.25 | $19.25 | 48 | — | — |
| 2016-06-20 | $18.75 | $18.75 | 120 | — | — |
| 2016-06-17 | $19.75 | $19.75 | 80 | — | — |
| 2016-06-16 | $19.75 | $19.75 | 64 | — | — |
| 2016-06-15 | $18.75 | $18.75 | 196 | — | — |
| 2016-06-14 | $18.75 | $18.75 | 44 | — | — |
| 2016-06-13 | $18.75 | $18.75 | 108 | — | — |
| 2016-06-10 | $18.75 | $18.75 | 20 | — | — |
| 2016-06-09 | $19.50 | $19.50 | 0 | — | — |
| 2016-06-08 | $19.50 | $19.50 | 148 | — | — |
| 2016-06-07 | $20.00 | $20.00 | 0 | — | — |
| 2016-06-06 | $20.00 | $20.00 | 52 | — | — |
| 2016-06-03 | $18.75 | $18.75 | 12 | — | — |
| 2016-06-02 | $22.00 | $22.00 | 24 | — | — |
| 2016-06-01 | $18.75 | $18.75 | 0 | — | — |
| 2016-05-31 | $18.75 | $18.75 | 124 | — | — |
| 2016-05-27 | $18.75 | $18.75 | 0 | — | — |
| 2016-05-26 | $18.75 | $18.75 | 4 | — | — |
| 2016-05-25 | $20.25 | $20.25 | 0 | — | — |
| 2016-05-24 | $20.25 | $20.25 | 32 | — | — |
| 2016-05-23 | $18.75 | $18.75 | 20 | — | — |
| 2016-05-20 | $18.75 | $18.75 | 0 | — | — |
| 2016-05-19 | $18.75 | $18.75 | 12 | — | — |
| 2016-05-18 | $20.00 | $20.00 | 16 | — | — |
| 2016-05-17 | $20.25 | $20.25 | 4 | — | — |
| 2016-05-16 | $20.50 | $20.50 | 152 | — | — |
| 2016-05-13 | $20.25 | $20.25 | 0 | — | — |
| 2016-05-12 | $20.25 | $20.25 | 80 | — | — |
| 2016-05-11 | $20.00 | $20.00 | 96 | — | — |
| 2016-05-10 | $18.50 | $18.50 | 32 | — | — |
| 2016-05-09 | $19.50 | $19.50 | 144 | — | — |
| 2016-05-06 | $18.50 | $18.50 | 0 | — | — |
| 2016-05-05 | $18.50 | $18.50 | 264 | — | — |
| 2016-05-04 | $23.75 | $23.75 | 96 | — | — |
| 2016-05-03 | $22.25 | $22.25 | 132 | — | — |
| 2016-05-02 | $21.25 | $21.25 | 176 | — | — |
| 2016-04-29 | $21.25 | $21.25 | 96 | — | — |
| 2016-04-28 | $20.25 | $20.25 | 164 | — | — |
| 2016-04-27 | $21.25 | $21.25 | 0 | — | — |
| 2016-04-26 | $21.25 | $21.25 | 92 | — | — |
| 2016-04-25 | $20.25 | $20.25 | 256 | — | — |
| 2016-04-22 | $22.50 | $22.50 | 0 | — | — |
| 2016-04-21 | $22.50 | $22.50 | 216 | — | — |
| 2016-04-20 | $20.00 | $20.00 | 60 | — | — |
| 2016-04-19 | $21.25 | $21.25 | 48 | — | — |
| 2016-04-18 | $20.00 | $20.00 | 0 | — | — |
| 2016-04-15 | $20.00 | $20.00 | 456 | — | — |
| 2016-04-14 | $21.25 | $21.25 | 16 | — | — |
| 2016-04-13 | $22.50 | $22.50 | 0 | — | — |
| 2016-04-12 | $22.50 | $22.50 | 160 | — | — |
| 2016-04-11 | $20.50 | $20.50 | 36 | — | — |
| 2016-04-08 | $22.50 | $22.50 | 704 | — | — |
| 2016-04-07 | $17.50 | $17.50 | 76 | — | — |
| 2016-04-06 | $16.25 | $16.25 | 428 | — | — |
| 2016-04-05 | $17.50 | $17.50 | 96 | — | — |
| 2016-04-04 | $18.25 | $18.25 | 3,044 | — | — |
| 2016-04-01 | $18.75 | $18.75 | 504 | — | — |
| 2016-03-31 | $22.50 | $22.50 | 60 | — | — |
| 2016-03-30 | $23.25 | $23.25 | 104 | — | — |
| 2016-03-29 | $19.75 | $19.75 | 244 | — | — |
| 2016-03-28 | $23.75 | $23.75 | 52 | — | — |
| 2016-03-24 | $22.50 | $22.50 | 152 | — | — |
| 2016-03-23 | $23.75 | $23.75 | 996 | — | — |
| 2016-03-22 | $27.00 | $27.00 | 24 | — | — |
| 2016-03-21 | $21.25 | $21.25 | 8 | — | — |
| 2016-03-18 | $22.75 | $22.75 | 0 | — | — |
| 2016-03-17 | $22.75 | $22.75 | 12 | — | — |
| 2016-03-16 | $21.75 | $21.75 | 0 | — | — |
| 2016-03-15 | $21.75 | $21.75 | 380 | — | — |
| 2016-03-14 | $25.00 | $25.00 | 28 | — | — |
| 2016-03-11 | $25.00 | $25.00 | 0 | — | — |
| 2016-03-10 | $25.00 | $25.00 | 84 | — | — |
| 2016-03-09 | $26.00 | $26.00 | 0 | — | — |
| 2016-03-08 | $26.00 | $26.00 | 0 | — | — |
| 2016-03-07 | $26.00 | $26.00 | 404 | — | — |
| 2016-03-04 | $25.00 | $25.00 | 148 | — | — |
| 2016-03-03 | $25.00 | $25.00 | 60 | — | — |
| 2016-03-02 | $27.50 | $27.50 | 736 | — | — |
| 2016-03-01 | $25.25 | $25.25 | 84 | — | — |
| 2016-02-29 | $26.25 | $26.25 | 796 | — | — |
| 2016-02-26 | $20.75 | $20.75 | 12 | — | — |
| 2016-02-25 | $23.75 | $23.75 | 0 | — | — |
| 2016-02-24 | $23.75 | $23.75 | 0 | — | — |
| 2016-02-23 | $23.75 | $23.75 | 1,036 | — | — |
| 2016-02-22 | $20.25 | $20.25 | 8 | — | — |
| 2016-02-19 | $25.00 | $25.00 | 224 | — | — |
| 2016-02-18 | $23.75 | $23.75 | 0 | — | — |
| 2016-02-17 | $23.75 | $23.75 | 44 | — | — |
| 2016-02-16 | $20.25 | $20.25 | 28 | — | — |
| 2016-02-12 | $20.25 | $20.25 | 84 | — | — |
| 2016-02-11 | $25.00 | $25.00 | 0 | — | — |
| 2016-02-10 | $25.00 | $25.00 | 0 | — | — |
| 2016-02-09 | $25.00 | $25.00 | 0 | — | — |
| 2016-02-08 | $25.00 | $25.00 | 0 | — | — |
| 2016-02-05 | $25.00 | $25.00 | 236 | — | — |
| 2016-02-04 | $21.00 | $21.00 | 20 | — | — |
| 2016-02-03 | $19.75 | $19.75 | 0 | — | — |
| 2016-02-02 | $19.75 | $19.75 | 32 | — | — |
| 2016-02-01 | $26.25 | $26.25 | 104 | — | — |
| 2016-01-29 | $31.25 | $31.25 | 244 | — | — |
| 2016-01-28 | $33.75 | $33.75 | 1,316 | — | — |
| 2016-01-27 | $29.50 | $29.50 | 532 | — | — |
| 2016-01-26 | $19.50 | $19.50 | 0 | — | — |
| 2016-01-25 | $19.50 | $19.50 | 0 | — | — |
| 2016-01-22 | $19.50 | $19.50 | 96 | — | — |
| 2016-01-21 | $18.75 | $18.75 | 96 | — | — |
| 2016-01-20 | $20.00 | $20.00 | 572 | — | — |
| 2016-01-19 | $21.25 | $21.25 | 0 | — | — |
| 2016-01-15 | $21.25 | $21.25 | 116 | — | — |
| 2016-01-14 | $19.50 | $19.50 | 8 | — | — |
| 2016-01-13 | $21.25 | $21.25 | 252 | — | — |
| 2016-01-12 | $19.50 | $19.50 | 12 | — | — |
| 2016-01-11 | $20.00 | $20.00 | 80 | — | — |
| 2016-01-08 | $19.00 | $19.00 | 20 | — | — |
| 2016-01-07 | $19.50 | $19.50 | 168 | — | — |
| 2016-01-06 | $23.50 | $23.50 | 24 | — | — |
| 2016-01-05 | $19.75 | $19.75 | 508 | — | — |
| 2016-01-04 | $23.50 | $23.50 | 0 | — | — |