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
- 2014-10-31 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 | $32.25 | $32.25 | 1,024 | — | — |
| 2016-12-29 | $32.50 | $32.50 | 240 | — | — |
| 2016-12-28 | $32.50 | $32.50 | 2,788 | — | — |
| 2016-12-27 | $33.25 | $33.25 | 976 | — | — |
| 2016-12-23 | $34.67 | $34.67 | 268 | — | — |
| 2016-12-22 | $34.42 | $34.42 | 188 | — | — |
| 2016-12-21 | $34.50 | $34.50 | 724 | — | — |
| 2016-12-20 | $33.75 | $33.75 | 2,028 | — | — |
| 2016-12-19 | $35.00 | $35.00 | 100 | — | — |
| 2016-12-16 | $35.75 | $35.75 | 1,176 | — | — |
| 2016-12-15 | $34.25 | $34.25 | 1,156 | — | — |
| 2016-12-14 | $33.75 | $33.75 | 476 | — | — |
| 2016-12-13 | $33.75 | $33.75 | 2,236 | — | — |
| 2016-12-12 | $33.75 | $33.75 | 2,860 | — | — |
| 2016-12-09 | $34.00 | $34.00 | 1,636 | — | — |
| 2016-12-08 | $34.50 | $34.50 | 2,016 | — | — |
| 2016-12-07 | $32.50 | $32.50 | 1,816 | — | — |
| 2016-12-06 | $32.75 | $32.75 | 1,648 | — | — |
| 2016-12-05 | $33.25 | $33.25 | 3,752 | — | — |
| 2016-12-02 | $33.50 | $33.50 | 772 | — | — |
| 2016-12-01 | $32.50 | $32.50 | 476 | — | — |
| 2016-11-30 | $34.75 | $34.75 | 3,360 | — | — |
| 2016-11-29 | $33.75 | $33.75 | 456 | — | — |
| 2016-11-28 | $32.75 | $32.75 | 1,664 | — | — |
| 2016-11-25 | $35.50 | $35.50 | 688 | — | — |
| 2016-11-23 | $35.00 | $35.00 | 1,424 | — | — |
| 2016-11-22 | $36.50 | $36.50 | 1,488 | — | — |
| 2016-11-21 | $34.75 | $34.75 | 1,192 | — | — |
| 2016-11-18 | $33.70 | $33.70 | 4,932 | — | — |
| 2016-11-17 | $36.00 | $36.00 | 1,132 | — | — |
| 2016-11-16 | $34.50 | $34.50 | 240 | — | — |
| 2016-11-15 | $35.00 | $35.00 | 592 | — | — |
| 2016-11-14 | $34.75 | $34.75 | 884 | — | — |
| 2016-11-11 | $37.25 | $37.25 | 920 | — | — |
| 2016-11-10 | $37.25 | $37.25 | 2,384 | — | — |
| 2016-11-09 | $32.50 | $32.50 | 1,444 | — | — |
| 2016-11-08 | $32.25 | $32.25 | 860 | — | — |
| 2016-11-07 | $33.75 | $33.75 | 824 | — | — |
| 2016-11-04 | $32.50 | $32.50 | 60 | — | — |
| 2016-11-03 | $32.00 | $32.00 | 464 | — | — |
| 2016-11-02 | $32.50 | $32.50 | 712 | — | — |
| 2016-11-01 | $33.20 | $33.20 | 1,800 | — | — |
| 2016-10-31 | $33.75 | $33.75 | 984 | — | — |
| 2016-10-28 | $37.00 | $37.00 | 664 | — | — |
| 2016-10-27 | $37.00 | $37.00 | 1,360 | — | — |
| 2016-10-26 | $33.25 | $33.25 | 2,412 | — | — |
| 2016-10-25 | $38.50 | $38.50 | 2,012 | — | — |
| 2016-10-24 | $37.50 | $37.50 | 1,452 | — | — |
| 2016-10-21 | $36.25 | $36.25 | 520 | — | — |
| 2016-10-20 | $36.13 | $36.13 | 2,576 | — | — |
| 2016-10-19 | $37.25 | $37.25 | 1,520 | — | — |
| 2016-10-18 | $37.50 | $37.50 | 1,144 | — | — |
| 2016-10-17 | $38.50 | $38.50 | 556 | — | — |
| 2016-10-14 | $37.00 | $37.00 | 3,980 | — | — |
| 2016-10-13 | $38.25 | $38.25 | 5,036 | — | — |
| 2016-10-12 | $34.00 | $34.00 | 876 | — | — |
| 2016-10-11 | $33.75 | $33.75 | 1,676 | — | — |
| 2016-10-10 | $35.25 | $35.25 | 1,120 | — | — |
| 2016-10-07 | $34.75 | $34.75 | 1,816 | — | — |
| 2016-10-06 | $34.75 | $34.75 | 1,008 | — | — |
| 2016-10-05 | $38.50 | $38.50 | 1,004 | — | — |
| 2016-10-04 | $38.50 | $38.50 | 1,392 | — | — |
| 2016-10-03 | $37.75 | $37.75 | 572 | — | — |
| 2016-09-30 | $38.00 | $38.00 | 360 | — | — |
| 2016-09-29 | $37.50 | $37.50 | 796 | — | — |
| 2016-09-28 | $36.00 | $36.00 | 28 | — | — |
| 2016-09-27 | $36.25 | $36.25 | 392 | — | — |
| 2016-09-26 | $35.75 | $35.75 | 520 | — | — |
| 2016-09-23 | $35.50 | $35.50 | 8 | — | — |
| 2016-09-22 | $35.50 | $35.50 | 448 | — | — |
| 2016-09-21 | $35.00 | $35.00 | 312 | — | — |
| 2016-09-20 | $35.00 | $35.00 | 404 | — | — |
| 2016-09-19 | $35.00 | $35.00 | 924 | — | — |
| 2016-09-16 | $36.00 | $36.00 | 432 | — | — |
| 2016-09-15 | $35.25 | $35.25 | 120 | — | — |
| 2016-09-14 | $35.22 | $35.22 | 324 | — | — |
| 2016-09-13 | $36.25 | $36.25 | 748 | — | — |
| 2016-09-12 | $37.75 | $37.75 | 1,752 | — | — |
| 2016-09-09 | $38.50 | $38.50 | 1,116 | — | — |
| 2016-09-08 | $37.75 | $37.75 | 2,184 | — | — |
| 2016-09-07 | $37.75 | $37.75 | 932 | — | — |
| 2016-09-06 | $38.50 | $38.50 | 4,064 | — | — |
| 2016-09-02 | $39.50 | $39.50 | 2,460 | — | — |
| 2016-09-01 | $37.50 | $37.50 | 1,956 | — | — |
| 2016-08-31 | $37.75 | $37.75 | 11,024 | — | — |
| 2016-08-30 | $36.75 | $36.75 | 12,664 | — | — |
| 2016-08-29 | $34.75 | $34.75 | 2,976 | — | — |
| 2016-08-26 | $32.75 | $32.75 | 1,876 | — | — |
| 2016-08-25 | $34.00 | $34.00 | 1,200 | — | — |
| 2016-08-24 | $33.75 | $33.75 | 880 | — | — |
| 2016-08-23 | $32.75 | $32.75 | 732 | — | — |
| 2016-08-22 | $33.25 | $33.25 | 1,560 | — | — |
| 2016-08-19 | $34.75 | $34.75 | 556 | — | — |
| 2016-08-18 | $32.50 | $32.50 | 1,036 | — | — |
| 2016-08-17 | $35.50 | $35.50 | 1,840 | — | — |
| 2016-08-16 | $33.50 | $33.50 | 956 | — | — |
| 2016-08-15 | $31.25 | $31.25 | 2,188 | — | — |
| 2016-08-12 | $33.00 | $33.00 | 1,448 | — | — |
| 2016-08-11 | $33.25 | $33.25 | 1,372 | — | — |
| 2016-08-10 | $32.50 | $32.50 | 420 | — | — |
| 2016-08-09 | $33.50 | $33.50 | 708 | — | — |
| 2016-08-08 | $34.50 | $34.50 | 1,096 | — | — |
| 2016-08-05 | $33.58 | $33.58 | 1,624 | — | — |
| 2016-08-04 | $33.00 | $33.00 | 2,408 | — | — |
| 2016-08-03 | $31.75 | $31.75 | 2,360 | — | — |
| 2016-08-02 | $30.00 | $30.00 | 3,092 | — | — |
| 2016-08-01 | $32.50 | $32.50 | 1,508 | — | — |
| 2016-07-29 | $32.50 | $32.50 | 876 | — | — |
| 2016-07-28 | $33.00 | $33.00 | 2,016 | — | — |
| 2016-07-27 | $34.88 | $34.88 | 860 | — | — |
| 2016-07-26 | $34.25 | $34.25 | 2,072 | — | — |
| 2016-07-25 | $34.92 | $34.92 | 2,092 | — | — |
| 2016-07-22 | $35.00 | $35.00 | 3,864 | — | — |
| 2016-07-21 | $35.50 | $35.50 | 1,472 | — | — |
| 2016-07-20 | $34.25 | $34.25 | 5,596 | — | — |
| 2016-07-19 | $36.25 | $36.25 | 3,948 | — | — |
| 2016-07-18 | $35.00 | $35.00 | 3,188 | — | — |
| 2016-07-15 | $33.00 | $33.00 | 1,616 | — | — |
| 2016-07-14 | $34.75 | $34.75 | 1,872 | — | — |
| 2016-07-13 | $35.25 | $35.25 | 436 | — | — |
| 2016-07-12 | $36.25 | $36.25 | 2,104 | — | — |
| 2016-07-11 | $35.50 | $35.50 | 664 | — | — |
| 2016-07-08 | $36.50 | $36.50 | 716 | — | — |
| 2016-07-07 | $36.25 | $36.25 | 1,116 | — | — |
| 2016-07-06 | $36.45 | $36.45 | 732 | — | — |
| 2016-07-05 | $40.00 | $40.00 | 220 | — | — |
| 2016-07-01 | $40.00 | $40.00 | 884 | — | — |
| 2016-06-30 | $38.25 | $38.25 | 384 | — | — |
| 2016-06-29 | $38.75 | $38.75 | 1,100 | — | — |
| 2016-06-28 | $37.75 | $37.75 | 512 | — | — |
| 2016-06-27 | $37.50 | $37.50 | 748 | — | — |
| 2016-06-24 | $39.75 | $39.75 | 360 | — | — |
| 2016-06-23 | $39.25 | $39.25 | 780 | — | — |
| 2016-06-22 | $40.00 | $40.00 | 108 | — | — |
| 2016-06-21 | $38.75 | $38.75 | 560 | — | — |
| 2016-06-20 | $40.00 | $40.00 | 388 | — | — |
| 2016-06-17 | $41.25 | $41.25 | 216 | — | — |
| 2016-06-16 | $39.75 | $39.75 | 1,216 | — | — |
| 2016-06-15 | $38.50 | $38.50 | 1,004 | — | — |
| 2016-06-14 | $41.25 | $41.25 | 548 | — | — |
| 2016-06-13 | $40.25 | $40.25 | 332 | — | — |
| 2016-06-10 | $40.75 | $40.75 | 164 | — | — |
| 2016-06-09 | $42.25 | $42.25 | 564 | — | — |
| 2016-06-08 | $40.70 | $40.70 | 824 | — | — |
| 2016-06-07 | $42.00 | $42.00 | 860 | — | — |
| 2016-06-06 | $43.75 | $43.75 | 1,704 | — | — |
| 2016-06-03 | $44.50 | $44.50 | 1,872 | — | — |
| 2016-06-02 | $45.00 | $45.00 | 240 | — | — |
| 2016-06-01 | $45.25 | $45.25 | 348 | — | — |
| 2016-05-31 | $45.25 | $45.25 | 456 | — | — |
| 2016-05-27 | $46.25 | $46.25 | 436 | — | — |
| 2016-05-26 | $44.50 | $44.50 | 1,008 | — | — |
| 2016-05-25 | $45.00 | $45.00 | 876 | — | — |
| 2016-05-24 | $44.15 | $44.15 | 1,028 | — | — |
| 2016-05-23 | $44.50 | $44.50 | 260 | — | — |
| 2016-05-20 | $43.75 | $43.75 | 948 | — | — |
| 2016-05-19 | $46.25 | $46.25 | 116 | — | — |
| 2016-05-18 | $46.00 | $46.00 | 1,324 | — | — |
| 2016-05-17 | $47.50 | $47.50 | 1,704 | — | — |
| 2016-05-16 | $42.75 | $42.75 | 348 | — | — |
| 2016-05-13 | $47.00 | $47.00 | 1,472 | — | — |
| 2016-05-12 | $47.50 | $47.50 | 624 | — | — |
| 2016-05-11 | $45.00 | $45.00 | 1,028 | — | — |
| 2016-05-10 | $45.25 | $45.25 | 1,132 | — | — |
| 2016-05-09 | $45.00 | $45.00 | 668 | — | — |
| 2016-05-06 | $43.47 | $43.47 | 1,116 | — | — |
| 2016-05-05 | $48.25 | $48.25 | 4,124 | — | — |
| 2016-05-04 | $48.25 | $48.25 | 1,748 | — | — |
| 2016-05-03 | $49.00 | $49.00 | 2,280 | — | — |
| 2016-05-02 | $46.50 | $46.50 | 3,428 | — | — |
| 2016-04-29 | $53.75 | $53.75 | 1,796 | — | — |
| 2016-04-28 | $52.00 | $52.00 | 3,140 | — | — |
| 2016-04-27 | $47.38 | $47.38 | 2,828 | — | — |
| 2016-04-26 | $43.75 | $43.75 | 1,508 | — | — |
| 2016-04-25 | $42.25 | $42.25 | 2,260 | — | — |
| 2016-04-22 | $40.00 | $40.00 | 1,124 | — | — |
| 2016-04-21 | $38.25 | $38.25 | 536 | — | — |
| 2016-04-20 | $36.00 | $36.00 | 152 | — | — |
| 2016-04-19 | $36.75 | $36.75 | 352 | — | — |
| 2016-04-18 | $37.00 | $37.00 | 768 | — | — |
| 2016-04-15 | $36.25 | $36.25 | 212 | — | — |
| 2016-04-14 | $36.00 | $36.00 | 1,376 | — | — |
| 2016-04-13 | $37.50 | $37.50 | 1,476 | — | — |
| 2016-04-12 | $35.00 | $35.00 | 596 | — | — |
| 2016-04-11 | $33.75 | $33.75 | 452 | — | — |
| 2016-04-08 | $36.00 | $36.00 | 1,708 | — | — |
| 2016-04-07 | $34.75 | $34.75 | 260 | — | — |
| 2016-04-06 | $33.75 | $33.75 | 1,192 | — | — |
| 2016-04-05 | $33.25 | $33.25 | 1,076 | — | — |
| 2016-04-04 | $36.00 | $36.00 | 212 | — | — |
| 2016-04-01 | $35.00 | $35.00 | 1,404 | — | — |
| 2016-03-31 | $35.00 | $35.00 | 540 | — | — |
| 2016-03-30 | $34.50 | $34.50 | 812 | — | — |
| 2016-03-29 | $36.75 | $36.75 | 1,056 | — | — |
| 2016-03-28 | $36.25 | $36.25 | 5,944 | — | — |
| 2016-03-24 | $36.25 | $36.25 | 1,680 | — | — |
| 2016-03-23 | $34.25 | $34.25 | 2,540 | — | — |
| 2016-03-22 | $32.28 | $32.28 | 2,288 | — | — |
| 2016-03-21 | $32.50 | $32.50 | 580 | — | — |
| 2016-03-18 | $33.25 | $33.25 | 2,804 | — | — |
| 2016-03-17 | $32.25 | $32.25 | 632 | — | — |
| 2016-03-16 | $32.50 | $32.50 | 624 | — | — |
| 2016-03-15 | $31.00 | $31.00 | 884 | — | — |
| 2016-03-14 | $29.95 | $29.95 | 1,276 | — | — |
| 2016-03-11 | $32.50 | $32.50 | 1,452 | — | — |
| 2016-03-10 | $32.00 | $32.00 | 776 | — | — |
| 2016-03-09 | $31.50 | $31.50 | 1,132 | — | — |
| 2016-03-08 | $30.00 | $30.00 | 1,680 | — | — |
| 2016-03-07 | $32.50 | $32.50 | 1,232 | — | — |
| 2016-03-04 | $36.25 | $36.25 | 3,096 | — | — |
| 2016-03-03 | $30.50 | $30.50 | 700 | — | — |
| 2016-03-02 | $30.25 | $30.25 | 1,064 | — | — |
| 2016-03-01 | $27.50 | $27.50 | 3,224 | — | — |
| 2016-02-29 | $31.50 | $31.50 | 1,936 | — | — |
| 2016-02-26 | $29.75 | $29.75 | 1,504 | — | — |
| 2016-02-25 | $33.25 | $33.25 | 2,788 | — | — |
| 2016-02-24 | $30.75 | $30.75 | 552 | — | — |
| 2016-02-23 | $31.00 | $31.00 | 188 | — | — |
| 2016-02-22 | $30.75 | $30.75 | 2,916 | — | — |
| 2016-02-19 | $30.50 | $30.50 | 1,596 | — | — |
| 2016-02-18 | $32.75 | $32.75 | 2,892 | — | — |
| 2016-02-17 | $32.25 | $32.25 | 1,628 | — | — |
| 2016-02-16 | $27.25 | $27.25 | 800 | — | — |
| 2016-02-12 | $27.50 | $27.50 | 1,184 | — | — |
| 2016-02-11 | $25.75 | $25.75 | 1,468 | — | — |
| 2016-02-10 | $26.50 | $26.50 | 976 | — | — |
| 2016-02-09 | $25.25 | $25.25 | 360 | — | — |
| 2016-02-08 | $25.50 | $25.50 | 2,640 | — | — |
| 2016-02-05 | $28.00 | $28.00 | 1,588 | — | — |
| 2016-02-04 | $26.25 | $26.25 | 2,172 | — | — |
| 2016-02-03 | $27.50 | $27.50 | 1,936 | — | — |
| 2016-02-02 | $25.00 | $25.00 | 288 | — | — |
| 2016-02-01 | $28.75 | $28.75 | 356 | — | — |
| 2016-01-29 | $30.50 | $30.50 | 600 | — | — |
| 2016-01-28 | $27.50 | $27.50 | 2,740 | — | — |
| 2016-01-27 | $29.50 | $29.50 | 608 | — | — |
| 2016-01-26 | $32.50 | $32.50 | 884 | — | — |
| 2016-01-25 | $34.63 | $34.63 | 420 | — | — |
| 2016-01-22 | $39.75 | $39.75 | 1,200 | — | — |
| 2016-01-21 | $28.00 | $28.00 | 568 | — | — |
| 2016-01-20 | $26.50 | $26.50 | 888 | — | — |
| 2016-01-19 | $25.88 | $25.88 | 152 | — | — |
| 2016-01-15 | $27.00 | $27.00 | 1,092 | — | — |
| 2016-01-14 | $28.50 | $28.50 | 240 | — | — |
| 2016-01-13 | $27.50 | $27.50 | 76 | — | — |
| 2016-01-12 | $29.25 | $29.25 | 252 | — | — |
| 2016-01-11 | $28.75 | $28.75 | 276 | — | — |
| 2016-01-08 | $29.75 | $29.75 | 152 | — | — |
| 2016-01-07 | $30.75 | $30.75 | 304 | — | — |
| 2016-01-06 | $32.50 | $32.50 | 228 | — | — |
| 2016-01-05 | $32.50 | $32.50 | 564 | — | — |
| 2016-01-04 | $32.50 | $32.50 | 84 | — | — |