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
- 1999-08-09 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 | $45.45 | $102.28 | 3,000 | — | — |
| 2016-12-29 | $45.00 | $101.26 | 900 | — | — |
| 2016-12-28 | $43.55 | $98.00 | 4,600 | — | — |
| 2016-12-27 | $42.90 | $96.54 | 3,600 | — | — |
| 2016-12-23 | $42.90 | $96.54 | 4,500 | — | — |
| 2016-12-22 | $44.25 | $99.58 | 16,800 | — | — |
| 2016-12-21 | $45.80 | $103.06 | 4,000 | — | — |
| 2016-12-20 | $45.70 | $102.84 | 4,600 | — | — |
| 2016-12-19 | $45.55 | $102.50 | 13,700 | — | — |
| 2016-12-16 | $46.40 | $104.41 | 19,800 | — | — |
| 2016-12-15 | $45.45 | $102.28 | 9,100 | — | — |
| 2016-12-14 | $44.55 | $100.25 | 5,800 | — | — |
| 2016-12-13 | $44.55 | $100.25 | 4,700 | — | — |
| 2016-12-12 | $44.25 | $99.58 | 6,100 | — | — |
| 2016-12-09 | $45.15 | $101.60 | 9,200 | — | — |
| 2016-12-08 | $45.05 | $101.38 | 9,700 | — | — |
| 2016-12-07 | $44.70 | $100.59 | 6,300 | — | — |
| 2016-12-06 | $45.25 | $101.83 | 15,000 | — | — |
| 2016-12-05 | $48.80 | $109.82 | 7,100 | — | — |
| 2016-12-02 | $43.30 | $97.44 | 1,700 | — | — |
| 2016-12-01 | $44.35 | $99.80 | 4,400 | — | — |
| 2016-11-30 | $43.90 | $98.79 | 3,900 | — | — |
| 2016-11-29 | $43.30 | $97.44 | 12,700 | — | — |
| 2016-11-28 | $41.95 | $94.40 | 7,400 | — | — |
| 2016-11-25 | $42.05 | $94.63 | 700 | — | — |
| 2016-11-23 | $42.10 | $94.74 | 8,000 | — | — |
| 2016-11-22 | $41.45 | $93.28 | 3,700 | — | — |
| 2016-11-21 | $40.00 | $90.01 | 11,300 | — | — |
| 2016-11-18 | $40.85 | $91.93 | 8,400 | — | — |
| 2016-11-17 | $41.15 | $92.60 | 5,800 | — | — |
| 2016-11-16 | $38.65 | $86.97 | 2,900 | — | — |
| 2016-11-15 | $37.90 | $85.29 | 6,600 | — | — |
| 2016-11-14 | $39.25 | $88.32 | 21,600 | — | — |
| 2016-11-11 | $40.20 | $90.46 | 15,500 | — | — |
| 2016-11-10 | $36.90 | $83.04 | 4,300 | — | — |
| 2016-11-09 | $34.35 | $77.30 | 5,200 | — | — |
| 2016-11-08 | $34.05 | $76.62 | 1,700 | — | — |
| 2016-11-07 | $33.70 | $75.84 | 2,200 | — | — |
| 2016-11-04 | $33.35 | $75.05 | 2,300 | — | — |
| 2016-11-03 | $33.40 | $75.16 | 3,400 | — | — |
| 2016-11-02 | $33.10 | $74.49 | 2,400 | — | — |
| 2016-11-01 | $33.15 | $74.60 | 2,000 | — | — |
| 2016-10-31 | $33.00 | $74.26 | 4,300 | — | — |
| 2016-10-28 | $33.90 | $76.29 | 600 | — | — |
| 2016-10-27 | $33.15 | $74.60 | 1,900 | — | — |
| 2016-10-26 | $32.75 | $73.70 | 2,300 | — | — |
| 2016-10-25 | $33.05 | $73.74 | 900 | — | — |
| 2016-10-24 | $33.90 | $75.64 | 600 | — | — |
| 2016-10-21 | $33.00 | $73.63 | 10,300 | — | — |
| 2016-10-20 | $33.40 | $74.52 | 5,600 | — | — |
| 2016-10-19 | $33.50 | $74.75 | 2,600 | — | — |
| 2016-10-18 | $34.15 | $76.20 | 1,900 | — | — |
| 2016-10-17 | $33.60 | $74.97 | 500 | — | — |
| 2016-10-14 | $33.70 | $75.19 | 1,500 | — | — |
| 2016-10-13 | $33.50 | $74.75 | 1,400 | — | — |
| 2016-10-12 | $33.65 | $75.08 | 800 | — | — |
| 2016-10-11 | $33.15 | $73.97 | 1,300 | — | — |
| 2016-10-10 | $34.10 | $76.09 | 4,200 | — | — |
| 2016-10-07 | $33.77 | $75.35 | 1,200 | — | — |
| 2016-10-06 | $33.90 | $75.64 | 900 | — | — |
| 2016-10-05 | $34.03 | $75.93 | 1,400 | — | — |
| 2016-10-04 | $33.47 | $74.68 | 1,400 | — | — |
| 2016-10-03 | $34.04 | $75.95 | 6,000 | — | — |
| 2016-09-30 | $34.06 | $76.00 | 3,700 | — | — |
| 2016-09-29 | $34.36 | $76.67 | 6,000 | — | — |
| 2016-09-28 | $34.44 | $76.84 | 1,500 | — | — |
| 2016-09-27 | $34.67 | $77.36 | 2,800 | — | — |
| 2016-09-26 | $34.39 | $76.73 | 3,200 | — | — |
| 2016-09-23 | $33.81 | $75.44 | 900 | — | — |
| 2016-09-22 | $34.20 | $76.31 | 2,200 | — | — |
| 2016-09-21 | $34.88 | $77.83 | 700 | — | — |
| 2016-09-20 | $34.68 | $77.38 | 6,000 | — | — |
| 2016-09-19 | $34.71 | $77.45 | 1,500 | — | — |
| 2016-09-16 | $34.81 | $77.67 | 8,600 | — | — |
| 2016-09-15 | $34.60 | $77.20 | 2,100 | — | — |
| 2016-09-14 | $34.08 | $76.04 | 2,200 | — | — |
| 2016-09-13 | $34.02 | $75.91 | 2,100 | — | — |
| 2016-09-12 | $34.68 | $77.38 | 2,400 | — | — |
| 2016-09-09 | $33.69 | $75.17 | 2,400 | — | — |
| 2016-09-08 | $34.85 | $77.76 | 3,400 | — | — |
| 2016-09-07 | $34.15 | $76.20 | 3,500 | — | — |
| 2016-09-06 | $34.44 | $76.84 | 5,000 | — | — |
| 2016-09-02 | $34.39 | $76.73 | 1,000 | — | — |
| 2016-09-01 | $34.39 | $76.73 | 1,900 | — | — |
| 2016-08-31 | $34.05 | $75.97 | 2,200 | — | — |
| 2016-08-30 | $34.37 | $76.69 | 800 | — | — |
| 2016-08-29 | $34.42 | $76.80 | 1,100 | — | — |
| 2016-08-26 | $34.24 | $76.40 | 500 | — | — |
| 2016-08-25 | $34.49 | $76.96 | 1,600 | — | — |
| 2016-08-24 | $34.14 | $76.17 | 1,000 | — | — |
| 2016-08-23 | $34.47 | $76.91 | 2,800 | — | — |
| 2016-08-22 | $34.50 | $76.98 | 3,600 | — | — |
| 2016-08-19 | $34.28 | $76.49 | 4,200 | — | — |
| 2016-08-18 | $34.62 | $77.25 | 2,400 | — | — |
| 2016-08-17 | $34.56 | $77.11 | 3,400 | — | — |
| 2016-08-16 | $34.53 | $77.04 | 3,800 | — | — |
| 2016-08-15 | $34.97 | $78.03 | 1,300 | — | — |
| 2016-08-12 | $34.68 | $77.38 | 4,700 | — | — |
| 2016-08-11 | $34.75 | $77.54 | 2,900 | — | — |
| 2016-08-10 | $34.60 | $77.20 | 10,200 | — | — |
| 2016-08-09 | $35.70 | $79.66 | 6,000 | — | — |
| 2016-08-08 | $34.42 | $76.80 | 1,700 | — | — |
| 2016-08-05 | $34.83 | $77.71 | 4,700 | — | — |
| 2016-08-04 | $34.59 | $77.18 | 5,200 | — | — |
| 2016-08-03 | $34.96 | $78.00 | 5,500 | — | — |
| 2016-08-02 | $34.70 | $77.42 | 3,800 | — | — |
| 2016-08-01 | $34.57 | $77.13 | 2,600 | — | — |
| 2016-07-29 | $34.86 | $77.78 | 2,300 | — | — |
| 2016-07-28 | $34.68 | $77.38 | 5,300 | — | — |
| 2016-07-27 | $34.64 | $77.29 | 7,500 | — | — |
| 2016-07-26 | $34.36 | $76.04 | 1,300 | — | — |
| 2016-07-25 | $34.13 | $75.53 | 8,100 | — | — |
| 2016-07-22 | $34.05 | $75.35 | 9,100 | — | — |
| 2016-07-21 | $34.46 | $76.26 | 5,500 | — | — |
| 2016-07-20 | $34.69 | $76.77 | 2,900 | — | — |
| 2016-07-19 | $34.73 | $76.86 | 2,900 | — | — |
| 2016-07-18 | $34.72 | $76.84 | 3,200 | — | — |
| 2016-07-15 | $34.50 | $76.35 | 5,200 | — | — |
| 2016-07-14 | $34.65 | $76.68 | 3,500 | — | — |
| 2016-07-13 | $34.78 | $76.97 | 7,600 | — | — |
| 2016-07-12 | $35.27 | $78.05 | 14,000 | — | — |
| 2016-07-11 | $35.00 | $77.46 | 8,000 | — | — |
| 2016-07-08 | $34.73 | $76.86 | 6,100 | — | — |
| 2016-07-07 | $34.02 | $75.29 | 19,400 | — | — |
| 2016-07-06 | $35.00 | $77.46 | 10,300 | — | — |
| 2016-07-05 | $35.99 | $79.65 | 28,500 | — | — |
| 2016-07-01 | $36.92 | $81.71 | 28,500 | — | — |
| 2016-06-30 | $36.36 | $80.47 | 26,800 | — | — |
| 2016-06-29 | $36.10 | $79.89 | 10,200 | — | — |
| 2016-06-28 | $35.44 | $78.43 | 27,100 | — | — |
| 2016-06-27 | $34.01 | $75.27 | 32,800 | — | — |
| 2016-06-24 | $37.18 | $82.28 | 385,200 | — | — |
| 2016-06-23 | $35.99 | $79.65 | 35,200 | — | — |
| 2016-06-22 | $34.50 | $76.35 | 21,500 | — | — |
| 2016-06-21 | $33.86 | $74.93 | 10,100 | — | — |
| 2016-06-20 | $33.11 | $73.27 | 3,800 | — | — |
| 2016-06-17 | $33.13 | $73.32 | 4,000 | — | — |
| 2016-06-16 | $33.10 | $73.25 | 6,200 | — | — |
| 2016-06-15 | $33.55 | $74.25 | 5,200 | — | — |
| 2016-06-14 | $34.08 | $75.42 | 5,100 | — | — |
| 2016-06-13 | $33.55 | $74.25 | 6,300 | — | — |
| 2016-06-10 | $33.40 | $73.92 | 6,100 | — | — |
| 2016-06-09 | $33.21 | $73.50 | 16,400 | — | — |
| 2016-06-08 | $33.75 | $74.69 | 2,200 | — | — |
| 2016-06-07 | $33.50 | $74.14 | 6,900 | — | — |
| 2016-06-06 | $33.60 | $74.36 | 3,800 | — | — |
| 2016-06-03 | $33.13 | $73.32 | 7,500 | — | — |
| 2016-06-02 | $33.83 | $74.87 | 5,100 | — | — |
| 2016-06-01 | $33.33 | $73.76 | 1,700 | — | — |
| 2016-05-31 | $33.63 | $74.43 | 6,800 | — | — |
| 2016-05-27 | $33.60 | $74.36 | 4,100 | — | — |
| 2016-05-26 | $33.52 | $74.18 | 11,700 | — | — |
| 2016-05-25 | $33.14 | $73.34 | 11,400 | — | — |
| 2016-05-24 | $32.73 | $72.43 | 15,000 | — | — |
| 2016-05-23 | $31.90 | $70.60 | 14,800 | — | — |
| 2016-05-20 | $29.99 | $66.37 | 7,700 | — | — |
| 2016-05-19 | $30.70 | $67.94 | 3,100 | — | — |
| 2016-05-18 | $30.00 | $66.39 | 2,900 | — | — |
| 2016-05-17 | $29.36 | $64.98 | 1,600 | — | — |
| 2016-05-16 | $29.70 | $65.73 | 3,000 | — | — |
| 2016-05-13 | $29.74 | $65.82 | 12,800 | — | — |
| 2016-05-12 | $29.30 | $64.84 | 2,200 | — | — |
| 2016-05-11 | $29.75 | $65.84 | 4,900 | — | — |
| 2016-05-10 | $29.25 | $64.73 | 2,700 | — | — |
| 2016-05-09 | $29.00 | $64.18 | 900 | — | — |
| 2016-05-06 | $28.82 | $63.78 | 900 | — | — |
| 2016-05-05 | $28.82 | $63.78 | 3,500 | — | — |
| 2016-05-04 | $28.89 | $63.94 | 3,000 | — | — |
| 2016-05-03 | $28.75 | $63.63 | 900 | — | — |
| 2016-05-02 | $28.75 | $63.63 | 3,300 | — | — |
| 2016-04-29 | $28.60 | $63.29 | 1,700 | — | — |
| 2016-04-28 | $28.60 | $63.29 | 2,600 | — | — |
| 2016-04-27 | $28.73 | $63.58 | 600 | — | — |
| 2016-04-26 | $28.74 | $62.98 | 2,500 | — | — |
| 2016-04-25 | $28.70 | $62.90 | 3,000 | — | — |
| 2016-04-22 | $28.66 | $62.81 | 4,200 | — | — |
| 2016-04-21 | $28.50 | $62.46 | 2,400 | — | — |
| 2016-04-20 | $28.99 | $63.53 | 2,100 | — | — |
| 2016-04-19 | $28.60 | $62.68 | 400 | — | — |
| 2016-04-18 | $28.38 | $62.19 | 1,300 | — | — |
| 2016-04-15 | $28.52 | $62.50 | 3,300 | — | — |
| 2016-04-14 | $28.35 | $62.13 | 1,100 | — | — |
| 2016-04-13 | $28.70 | $62.90 | 2,300 | — | — |
| 2016-04-12 | $28.95 | $63.44 | 2,100 | — | — |
| 2016-04-11 | $28.82 | $63.16 | 700 | — | — |
| 2016-04-08 | $28.80 | $63.12 | 300 | — | — |
| 2016-04-07 | $28.37 | $62.17 | 1,200 | — | — |
| 2016-04-06 | $28.60 | $62.68 | 500 | — | — |
| 2016-04-05 | $28.26 | $61.93 | 600 | — | — |
| 2016-04-04 | $28.30 | $62.02 | 7,900 | — | — |
| 2016-04-01 | $28.40 | $62.24 | 800 | — | — |
| 2016-03-31 | $28.57 | $62.61 | 1,200 | — | — |
| 2016-03-30 | $28.63 | $62.74 | 0 | — | — |
| 2016-03-29 | $28.63 | $62.74 | 1,600 | — | — |
| 2016-03-28 | $28.36 | $62.15 | 500 | — | — |
| 2016-03-24 | $28.98 | $63.51 | 600 | — | — |
| 2016-03-23 | $28.75 | $63.01 | 2,000 | — | — |
| 2016-03-22 | $28.54 | $62.55 | 1,800 | — | — |
| 2016-03-21 | $28.62 | $62.72 | 6,100 | — | — |
| 2016-03-18 | $28.85 | $63.22 | 800 | — | — |
| 2016-03-17 | $28.80 | $63.12 | 3,100 | — | — |
| 2016-03-16 | $29.10 | $63.77 | 6,100 | — | — |
| 2016-03-15 | $28.54 | $62.55 | 1,500 | — | — |
| 2016-03-14 | $28.43 | $62.30 | 4,000 | — | — |
| 2016-03-11 | $28.71 | $62.92 | 2,200 | — | — |
| 2016-03-10 | $28.68 | $62.85 | 2,000 | — | — |
| 2016-03-09 | $28.74 | $62.98 | 100 | — | — |
| 2016-03-08 | $28.67 | $62.83 | 2,100 | — | — |
| 2016-03-07 | $28.51 | $62.48 | 0 | — | — |
| 2016-03-04 | $28.51 | $62.48 | 3,500 | — | — |
| 2016-03-03 | $28.71 | $62.92 | 1,400 | — | — |
| 2016-03-02 | $28.95 | $63.44 | 2,400 | — | — |
| 2016-03-01 | $29.00 | $63.55 | 2,100 | — | — |
| 2016-02-29 | $28.24 | $61.89 | 2,400 | — | — |
| 2016-02-26 | $28.80 | $63.12 | 1,300 | — | — |
| 2016-02-25 | $28.76 | $63.03 | 1,400 | — | — |
| 2016-02-24 | $28.80 | $63.12 | 10,500 | — | — |
| 2016-02-23 | $27.86 | $61.06 | 200 | — | — |
| 2016-02-22 | $27.70 | $60.70 | 600 | — | — |
| 2016-02-19 | $27.54 | $60.35 | 2,400 | — | — |
| 2016-02-18 | $27.82 | $60.97 | 200 | — | — |
| 2016-02-17 | $27.91 | $61.16 | 1,000 | — | — |
| 2016-02-16 | $27.11 | $59.41 | 3,400 | — | — |
| 2016-02-12 | $27.80 | $60.92 | 800 | — | — |
| 2016-02-11 | $27.79 | $60.90 | 1,900 | — | — |
| 2016-02-10 | $27.90 | $61.14 | 2,700 | — | — |
| 2016-02-09 | $27.92 | $61.19 | 600 | — | — |
| 2016-02-08 | $27.90 | $61.14 | 500 | — | — |
| 2016-02-05 | $27.88 | $61.10 | 1,200 | — | — |
| 2016-02-04 | $27.92 | $61.19 | 1,100 | — | — |
| 2016-02-03 | $27.95 | $61.25 | 400 | — | — |
| 2016-02-02 | $27.90 | $61.14 | 800 | — | — |
| 2016-02-01 | $27.66 | $60.62 | 1,300 | — | — |
| 2016-01-29 | $27.14 | $59.48 | 1,100 | — | — |
| 2016-01-28 | $27.91 | $61.16 | 800 | — | — |
| 2016-01-27 | $27.33 | $59.89 | 500 | — | — |
| 2016-01-26 | $27.60 | $59.89 | 3,000 | — | — |
| 2016-01-25 | $27.67 | $60.05 | 600 | — | — |
| 2016-01-22 | $27.25 | $59.13 | 1,200 | — | — |
| 2016-01-21 | $27.09 | $58.79 | 2,300 | — | — |
| 2016-01-20 | $27.22 | $59.07 | 4,000 | — | — |
| 2016-01-19 | $27.56 | $59.81 | 1,300 | — | — |
| 2016-01-15 | $27.20 | $59.03 | 3,700 | — | — |
| 2016-01-14 | $27.54 | $59.76 | 1,600 | — | — |
| 2016-01-13 | $27.59 | $59.87 | 1,200 | — | — |
| 2016-01-12 | $27.71 | $60.13 | 1,000 | — | — |
| 2016-01-11 | $27.88 | $60.50 | 2,800 | — | — |
| 2016-01-08 | $27.06 | $58.72 | 1,400 | — | — |
| 2016-01-07 | $27.19 | $59.00 | 1,200 | — | — |
| 2016-01-06 | $27.19 | $59.00 | 900 | — | — |
| 2016-01-05 | $27.76 | $60.24 | 0 | — | — |
| 2016-01-04 | $27.76 | $60.24 | 1,400 | — | — |