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
- 2013-11-14 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 | $21.50 | $21.50 | 52,110 | — | — |
| 2016-12-29 | $22.50 | $22.50 | 21,220 | — | — |
| 2016-12-28 | $22.00 | $22.00 | 41,960 | — | — |
| 2016-12-27 | $24.00 | $24.00 | 13,010 | — | — |
| 2016-12-23 | $23.00 | $23.00 | 10,820 | — | — |
| 2016-12-22 | $22.50 | $22.50 | 28,950 | — | — |
| 2016-12-21 | $22.00 | $22.00 | 32,130 | — | — |
| 2016-12-20 | $22.50 | $22.50 | 58,550 | — | — |
| 2016-12-19 | $23.50 | $23.50 | 148,780 | — | — |
| 2016-12-16 | $23.00 | $23.00 | 57,870 | — | — |
| 2016-12-15 | $22.50 | $22.50 | 25,500 | — | — |
| 2016-12-14 | $22.50 | $22.50 | 43,250 | — | — |
| 2016-12-13 | $22.00 | $22.00 | 17,410 | — | — |
| 2016-12-12 | $22.00 | $22.00 | 31,350 | — | — |
| 2016-12-09 | $22.00 | $22.00 | 54,910 | — | — |
| 2016-12-08 | $23.00 | $23.00 | 21,790 | — | — |
| 2016-12-07 | $21.50 | $21.50 | 34,190 | — | — |
| 2016-12-06 | $23.50 | $23.50 | 38,300 | — | — |
| 2016-12-05 | $22.50 | $22.50 | 22,060 | — | — |
| 2016-12-02 | $20.50 | $20.50 | 37,140 | — | — |
| 2016-12-01 | $22.25 | $22.25 | 46,960 | — | — |
| 2016-11-30 | $24.50 | $24.50 | 24,830 | — | — |
| 2016-11-29 | $25.50 | $25.50 | 50,980 | — | — |
| 2016-11-28 | $26.50 | $26.50 | 55,800 | — | — |
| 2016-11-25 | $26.50 | $26.50 | 58,590 | — | — |
| 2016-11-23 | $25.00 | $25.00 | 43,620 | — | — |
| 2016-11-22 | $23.50 | $23.50 | 158,520 | — | — |
| 2016-11-21 | $27.50 | $27.50 | 192,740 | — | — |
| 2016-11-18 | $26.00 | $26.00 | 469,690 | — | — |
| 2016-11-17 | $22.50 | $22.50 | 105,560 | — | — |
| 2016-11-16 | $20.00 | $20.00 | 121,280 | — | — |
| 2016-11-15 | $19.00 | $19.00 | 65,040 | — | — |
| 2016-11-14 | $18.00 | $18.00 | 61,700 | — | — |
| 2016-11-11 | $18.00 | $18.00 | 90,000 | — | — |
| 2016-11-10 | $18.00 | $18.00 | 84,370 | — | — |
| 2016-11-09 | $17.50 | $17.50 | 68,150 | — | — |
| 2016-11-08 | $18.00 | $18.00 | 58,650 | — | — |
| 2016-11-07 | $19.50 | $19.50 | 75,770 | — | — |
| 2016-11-04 | $20.00 | $20.00 | 50,090 | — | — |
| 2016-11-03 | $19.50 | $19.50 | 113,650 | — | — |
| 2016-11-02 | $22.00 | $22.00 | 258,170 | — | — |
| 2016-11-01 | $53.50 | $53.50 | 34,130 | — | — |
| 2016-10-31 | $60.50 | $60.50 | 11,600 | — | — |
| 2016-10-28 | $61.00 | $61.00 | 8,630 | — | — |
| 2016-10-27 | $60.00 | $60.00 | 15,560 | — | — |
| 2016-10-26 | $62.00 | $62.00 | 11,130 | — | — |
| 2016-10-25 | $66.00 | $66.00 | 14,510 | — | — |
| 2016-10-24 | $66.50 | $66.50 | 5,460 | — | — |
| 2016-10-21 | $67.00 | $67.00 | 5,220 | — | — |
| 2016-10-20 | $70.00 | $70.00 | 11,590 | — | — |
| 2016-10-19 | $66.50 | $66.50 | 6,350 | — | — |
| 2016-10-18 | $66.00 | $66.00 | 10,390 | — | — |
| 2016-10-17 | $66.00 | $66.00 | 14,980 | — | — |
| 2016-10-14 | $69.20 | $69.20 | 4,390 | — | — |
| 2016-10-13 | $70.10 | $70.10 | 9,740 | — | — |
| 2016-10-12 | $73.10 | $73.10 | 4,790 | — | — |
| 2016-10-11 | $73.00 | $73.00 | 11,090 | — | — |
| 2016-10-10 | $77.20 | $77.20 | 24,120 | — | — |
| 2016-10-07 | $79.60 | $79.60 | 12,870 | — | — |
| 2016-10-06 | $77.80 | $77.80 | 5,470 | — | — |
| 2016-10-05 | $78.50 | $78.50 | 9,600 | — | — |
| 2016-10-04 | $76.30 | $76.30 | 13,660 | — | — |
| 2016-10-03 | $76.10 | $76.10 | 10,730 | — | — |
| 2016-09-30 | $76.60 | $76.60 | 12,380 | — | — |
| 2016-09-29 | $73.70 | $73.70 | 26,180 | — | — |
| 2016-09-28 | $79.70 | $79.70 | 24,650 | — | — |
| 2016-09-27 | $87.50 | $87.50 | 23,940 | — | — |
| 2016-09-26 | $81.50 | $81.50 | 13,370 | — | — |
| 2016-09-23 | $84.10 | $84.10 | 24,170 | — | — |
| 2016-09-22 | $81.20 | $81.20 | 12,120 | — | — |
| 2016-09-21 | $79.80 | $79.80 | 22,860 | — | — |
| 2016-09-20 | $75.50 | $75.50 | 7,840 | — | — |
| 2016-09-19 | $75.50 | $75.50 | 23,420 | — | — |
| 2016-09-16 | $72.90 | $72.90 | 16,020 | — | — |
| 2016-09-15 | $72.10 | $72.10 | 14,140 | — | — |
| 2016-09-14 | $70.40 | $70.40 | 12,600 | — | — |
| 2016-09-13 | $71.40 | $71.40 | 13,640 | — | — |
| 2016-09-12 | $72.90 | $72.90 | 12,380 | — | — |
| 2016-09-09 | $71.80 | $71.80 | 17,230 | — | — |
| 2016-09-08 | $74.00 | $74.00 | 17,430 | — | — |
| 2016-09-07 | $71.20 | $71.20 | 8,440 | — | — |
| 2016-09-06 | $70.80 | $70.80 | 8,290 | — | — |
| 2016-09-02 | $70.60 | $70.60 | 7,360 | — | — |
| 2016-09-01 | $70.60 | $70.60 | 17,350 | — | — |
| 2016-08-31 | $71.30 | $71.30 | 27,270 | — | — |
| 2016-08-30 | $70.00 | $70.00 | 13,000 | — | — |
| 2016-08-29 | $70.10 | $70.10 | 7,870 | — | — |
| 2016-08-26 | $70.50 | $70.50 | 6,970 | — | — |
| 2016-08-25 | $69.90 | $69.90 | 12,590 | — | — |
| 2016-08-24 | $70.50 | $70.50 | 15,400 | — | — |
| 2016-08-23 | $70.20 | $70.20 | 10,310 | — | — |
| 2016-08-22 | $69.60 | $69.60 | 19,720 | — | — |
| 2016-08-19 | $66.50 | $66.50 | 32,090 | — | — |
| 2016-08-18 | $65.10 | $65.10 | 26,120 | — | — |
| 2016-08-17 | $65.30 | $65.30 | 16,480 | — | — |
| 2016-08-16 | $66.50 | $66.50 | 10,260 | — | — |
| 2016-08-15 | $66.00 | $66.00 | 13,800 | — | — |
| 2016-08-12 | $64.20 | $64.20 | 11,320 | — | — |
| 2016-08-11 | $62.90 | $62.90 | 18,840 | — | — |
| 2016-08-10 | $64.80 | $64.80 | 27,200 | — | — |
| 2016-08-09 | $67.80 | $67.80 | 19,530 | — | — |
| 2016-08-08 | $68.30 | $68.30 | 33,480 | — | — |
| 2016-08-05 | $65.60 | $65.60 | 32,400 | — | — |
| 2016-08-04 | $65.20 | $65.20 | 21,890 | — | — |
| 2016-08-03 | $64.70 | $64.70 | 29,300 | — | — |
| 2016-08-02 | $62.50 | $62.50 | 41,020 | — | — |
| 2016-08-01 | $63.90 | $63.90 | 54,210 | — | — |
| 2016-07-29 | $66.30 | $66.30 | 62,440 | — | — |
| 2016-07-28 | $77.80 | $77.80 | 15,310 | — | — |
| 2016-07-27 | $77.00 | $77.00 | 12,380 | — | — |
| 2016-07-26 | $78.30 | $78.30 | 16,320 | — | — |
| 2016-07-25 | $76.10 | $76.10 | 8,800 | — | — |
| 2016-07-22 | $78.80 | $78.80 | 9,960 | — | — |
| 2016-07-21 | $79.00 | $79.00 | 21,660 | — | — |
| 2016-07-20 | $82.70 | $82.70 | 28,050 | — | — |
| 2016-07-19 | $77.00 | $77.00 | 8,070 | — | — |
| 2016-07-18 | $79.30 | $79.30 | 15,270 | — | — |
| 2016-07-15 | $79.60 | $79.60 | 12,250 | — | — |
| 2016-07-14 | $78.20 | $78.20 | 30,560 | — | — |
| 2016-07-13 | $79.40 | $79.40 | 26,950 | — | — |
| 2016-07-12 | $78.50 | $78.50 | 13,240 | — | — |
| 2016-07-11 | $77.00 | $77.00 | 14,040 | — | — |
| 2016-07-08 | $77.10 | $77.10 | 15,450 | — | — |
| 2016-07-07 | $74.50 | $74.50 | 27,160 | — | — |
| 2016-07-06 | $75.00 | $75.00 | 16,880 | — | — |
| 2016-07-05 | $74.00 | $74.00 | 15,690 | — | — |
| 2016-07-01 | $77.70 | $77.70 | 23,010 | — | — |
| 2016-06-30 | $75.40 | $75.40 | 22,350 | — | — |
| 2016-06-29 | $73.60 | $73.60 | 15,880 | — | — |
| 2016-06-28 | $72.60 | $72.60 | 26,330 | — | — |
| 2016-06-27 | $69.30 | $69.30 | 27,660 | — | — |
| 2016-06-24 | $72.60 | $72.60 | 53,300 | — | — |
| 2016-06-23 | $72.20 | $72.20 | 26,600 | — | — |
| 2016-06-22 | $71.70 | $71.70 | 20,230 | — | — |
| 2016-06-21 | $75.90 | $75.90 | 26,020 | — | — |
| 2016-06-20 | $75.10 | $75.10 | 66,840 | — | — |
| 2016-06-17 | $73.60 | $73.60 | 21,010 | — | — |
| 2016-06-16 | $73.10 | $73.10 | 24,180 | — | — |
| 2016-06-15 | $73.60 | $73.60 | 37,300 | — | — |
| 2016-06-14 | $68.70 | $68.70 | 31,190 | — | — |
| 2016-06-13 | $72.20 | $72.20 | 23,120 | — | — |
| 2016-06-10 | $71.00 | $71.00 | 27,800 | — | — |
| 2016-06-09 | $73.70 | $73.70 | 20,480 | — | — |
| 2016-06-08 | $74.50 | $74.50 | 24,580 | — | — |
| 2016-06-07 | $74.30 | $74.30 | 36,260 | — | — |
| 2016-06-06 | $77.90 | $77.90 | 38,340 | — | — |
| 2016-06-03 | $73.30 | $73.30 | 22,140 | — | — |
| 2016-06-02 | $72.30 | $72.30 | 20,820 | — | — |
| 2016-06-01 | $68.70 | $68.70 | 33,840 | — | — |
| 2016-05-31 | $65.50 | $65.50 | 52,090 | — | — |
| 2016-05-27 | $70.10 | $70.10 | 20,430 | — | — |
| 2016-05-26 | $68.90 | $68.90 | 16,140 | — | — |
| 2016-05-25 | $70.60 | $70.60 | 13,770 | — | — |
| 2016-05-24 | $69.70 | $69.70 | 20,580 | — | — |
| 2016-05-23 | $69.50 | $69.50 | 13,890 | — | — |
| 2016-05-20 | $68.80 | $68.80 | 14,860 | — | — |
| 2016-05-19 | $68.50 | $68.50 | 14,240 | — | — |
| 2016-05-18 | $67.20 | $67.20 | 18,590 | — | — |
| 2016-05-17 | $68.20 | $68.20 | 28,750 | — | — |
| 2016-05-16 | $68.10 | $68.10 | 29,960 | — | — |
| 2016-05-13 | $67.40 | $67.40 | 27,070 | — | — |
| 2016-05-12 | $69.50 | $69.50 | 21,650 | — | — |
| 2016-05-11 | $75.00 | $75.00 | 16,670 | — | — |
| 2016-05-10 | $74.40 | $74.40 | 7,300 | — | — |
| 2016-05-09 | $75.00 | $75.00 | 11,990 | — | — |
| 2016-05-06 | $74.50 | $74.50 | 16,560 | — | — |
| 2016-05-05 | $77.00 | $77.00 | 18,730 | — | — |
| 2016-05-04 | $78.20 | $78.20 | 34,880 | — | — |
| 2016-05-03 | $82.70 | $82.70 | 84,790 | — | — |
| 2016-05-02 | $103.70 | $103.70 | 25,370 | — | — |
| 2016-04-29 | $111.30 | $111.30 | 56,330 | — | — |
| 2016-04-28 | $108.80 | $108.80 | 21,340 | — | — |
| 2016-04-27 | $103.90 | $103.90 | 8,280 | — | — |
| 2016-04-26 | $102.80 | $102.80 | 5,640 | — | — |
| 2016-04-25 | $102.30 | $102.30 | 21,250 | — | — |
| 2016-04-22 | $100.30 | $100.30 | 18,060 | — | — |
| 2016-04-21 | $94.90 | $94.90 | 12,060 | — | — |
| 2016-04-20 | $95.60 | $95.60 | 4,130 | — | — |
| 2016-04-19 | $96.60 | $96.60 | 5,260 | — | — |
| 2016-04-18 | $97.10 | $97.10 | 15,040 | — | — |
| 2016-04-15 | $94.80 | $94.80 | 5,500 | — | — |
| 2016-04-14 | $94.40 | $94.40 | 9,600 | — | — |
| 2016-04-13 | $95.50 | $95.50 | 15,590 | — | — |
| 2016-04-12 | $88.30 | $88.30 | 7,560 | — | — |
| 2016-04-11 | $88.80 | $88.80 | 7,930 | — | — |
| 2016-04-08 | $89.60 | $89.60 | 5,440 | — | — |
| 2016-04-07 | $89.40 | $89.40 | 5,800 | — | — |
| 2016-04-06 | $90.60 | $90.60 | 6,540 | — | — |
| 2016-04-05 | $87.80 | $87.80 | 9,030 | — | — |
| 2016-04-04 | $91.00 | $91.00 | 15,220 | — | — |
| 2016-04-01 | $90.00 | $90.00 | 20,870 | — | — |
| 2016-03-31 | $87.10 | $87.10 | 11,240 | — | — |
| 2016-03-30 | $85.30 | $85.30 | 12,290 | — | — |
| 2016-03-29 | $83.80 | $83.80 | 15,630 | — | — |
| 2016-03-28 | $79.90 | $79.90 | 14,160 | — | — |
| 2016-03-24 | $79.00 | $79.00 | 53,760 | — | — |
| 2016-03-23 | $93.70 | $93.70 | 9,690 | — | — |
| 2016-03-22 | $99.50 | $99.50 | 11,660 | — | — |
| 2016-03-21 | $99.40 | $99.40 | 11,370 | — | — |
| 2016-03-18 | $100.10 | $100.10 | 35,050 | — | — |
| 2016-03-17 | $97.50 | $97.50 | 28,780 | — | — |
| 2016-03-16 | $96.40 | $96.40 | 14,590 | — | — |
| 2016-03-15 | $98.20 | $98.20 | 15,760 | — | — |
| 2016-03-14 | $104.10 | $104.10 | 16,430 | — | — |
| 2016-03-11 | $101.40 | $101.40 | 15,220 | — | — |
| 2016-03-10 | $97.00 | $97.00 | 15,940 | — | — |
| 2016-03-09 | $98.30 | $98.30 | 17,130 | — | — |
| 2016-03-08 | $99.80 | $99.80 | 20,510 | — | — |
| 2016-03-07 | $104.20 | $104.20 | 37,880 | — | — |
| 2016-03-04 | $98.60 | $98.60 | 20,460 | — | — |
| 2016-03-03 | $94.90 | $94.90 | 24,800 | — | — |
| 2016-03-02 | $93.00 | $93.00 | 15,020 | — | — |
| 2016-03-01 | $89.80 | $89.80 | 21,030 | — | — |
| 2016-02-29 | $89.40 | $89.40 | 32,280 | — | — |
| 2016-02-26 | $91.80 | $91.80 | 34,280 | — | — |
| 2016-02-25 | $78.90 | $78.90 | 86,110 | — | — |
| 2016-02-24 | $70.50 | $70.50 | 17,490 | — | — |
| 2016-02-23 | $70.50 | $70.50 | 14,830 | — | — |
| 2016-02-22 | $69.60 | $69.60 | 15,790 | — | — |
| 2016-02-19 | $68.20 | $68.20 | 26,590 | — | — |
| 2016-02-18 | $70.60 | $70.60 | 14,250 | — | — |
| 2016-02-17 | $72.50 | $72.50 | 12,390 | — | — |
| 2016-02-16 | $69.50 | $69.50 | 20,530 | — | — |
| 2016-02-12 | $67.80 | $67.80 | 23,950 | — | — |
| 2016-02-11 | $72.50 | $72.50 | 29,340 | — | — |
| 2016-02-10 | $71.00 | $71.00 | 23,680 | — | — |
| 2016-02-09 | $71.20 | $71.20 | 16,530 | — | — |
| 2016-02-08 | $70.10 | $70.10 | 19,020 | — | — |
| 2016-02-05 | $75.50 | $75.50 | 18,870 | — | — |
| 2016-02-04 | $78.00 | $78.00 | 12,120 | — | — |
| 2016-02-03 | $79.70 | $79.70 | 11,490 | — | — |
| 2016-02-02 | $79.60 | $79.60 | 33,340 | — | — |
| 2016-02-01 | $81.70 | $81.70 | 17,710 | — | — |
| 2016-01-29 | $90.10 | $90.10 | 33,050 | — | — |
| 2016-01-28 | $86.50 | $86.50 | 44,800 | — | — |
| 2016-01-27 | $88.00 | $88.00 | 18,220 | — | — |
| 2016-01-26 | $87.30 | $87.30 | 24,170 | — | — |
| 2016-01-25 | $88.50 | $88.50 | 15,870 | — | — |
| 2016-01-22 | $87.30 | $87.30 | 14,370 | — | — |
| 2016-01-21 | $82.90 | $82.90 | 23,980 | — | — |
| 2016-01-20 | $82.10 | $82.10 | 24,380 | — | — |
| 2016-01-19 | $82.10 | $82.10 | 21,630 | — | — |
| 2016-01-15 | $81.30 | $81.30 | 20,520 | — | — |
| 2016-01-14 | $80.50 | $80.50 | 36,850 | — | — |
| 2016-01-13 | $86.00 | $86.00 | 24,550 | — | — |
| 2016-01-12 | $91.20 | $91.20 | 26,160 | — | — |
| 2016-01-11 | $98.90 | $98.90 | 18,260 | — | — |
| 2016-01-08 | $101.40 | $101.40 | 13,540 | — | — |
| 2016-01-07 | $103.40 | $103.40 | 25,740 | — | — |
| 2016-01-06 | $109.30 | $109.30 | 28,060 | — | — |
| 2016-01-05 | $115.50 | $115.50 | 23,760 | — | — |
| 2016-01-04 | $115.30 | $115.30 | 16,710 | — | — |