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
- 1999-07-30 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 | $44.00 | $47.66 | 29,870 | — | — |
| 2016-12-29 | $45.00 | $48.74 | 24,595 | — | — |
| 2016-12-28 | $44.00 | $47.66 | 17,515 | — | — |
| 2016-12-27 | $46.00 | $49.83 | 14,220 | — | — |
| 2016-12-23 | $46.00 | $49.83 | 10,905 | — | — |
| 2016-12-22 | $46.00 | $49.83 | 11,615 | — | — |
| 2016-12-21 | $49.00 | $53.08 | 12,795 | — | — |
| 2016-12-20 | $50.00 | $54.16 | 11,650 | — | — |
| 2016-12-19 | $48.00 | $51.99 | 16,135 | — | — |
| 2016-12-16 | $49.00 | $53.08 | 24,050 | — | — |
| 2016-12-15 | $48.00 | $51.99 | 17,370 | — | — |
| 2016-12-14 | $45.00 | $48.74 | 30,790 | — | — |
| 2016-12-13 | $48.00 | $51.99 | 68,280 | — | — |
| 2016-12-12 | $51.00 | $55.24 | 43,920 | — | — |
| 2016-12-09 | $55.00 | $59.58 | 150,725 | — | — |
| 2016-12-08 | $66.00 | $71.49 | 10,420 | — | — |
| 2016-12-07 | $65.00 | $70.41 | 6,400 | — | — |
| 2016-12-06 | $68.00 | $73.66 | 13,085 | — | — |
| 2016-12-05 | $70.00 | $75.82 | 27,340 | — | — |
| 2016-12-02 | $63.00 | $68.24 | 10,780 | — | — |
| 2016-12-01 | $62.00 | $67.16 | 6,170 | — | — |
| 2016-11-30 | $63.00 | $68.24 | 9,735 | — | — |
| 2016-11-29 | $63.00 | $68.24 | 8,255 | — | — |
| 2016-11-28 | $64.00 | $69.32 | 8,840 | — | — |
| 2016-11-25 | $64.00 | $69.32 | 3,575 | — | — |
| 2016-11-23 | $65.00 | $70.41 | 14,825 | — | — |
| 2016-11-22 | $67.00 | $72.57 | 16,450 | — | — |
| 2016-11-21 | $67.00 | $72.57 | 20,750 | — | — |
| 2016-11-18 | $67.00 | $72.57 | 15,985 | — | — |
| 2016-11-17 | $68.00 | $73.66 | 16,800 | — | — |
| 2016-11-16 | $66.00 | $71.49 | 15,235 | — | — |
| 2016-11-15 | $65.00 | $70.41 | 16,980 | — | — |
| 2016-11-14 | $65.00 | $70.41 | 14,440 | — | — |
| 2016-11-11 | $66.00 | $71.49 | 40,280 | — | — |
| 2016-11-10 | $62.00 | $67.16 | 15,630 | — | — |
| 2016-11-09 | $62.00 | $67.16 | 13,700 | — | — |
| 2016-11-08 | $61.00 | $66.07 | 12,450 | — | — |
| 2016-11-07 | $61.00 | $66.07 | 16,935 | — | — |
| 2016-11-04 | $59.00 | $63.91 | 9,460 | — | — |
| 2016-11-03 | $59.00 | $63.91 | 8,440 | — | — |
| 2016-11-02 | $59.00 | $63.91 | 9,375 | — | — |
| 2016-11-01 | $61.00 | $66.07 | 12,240 | — | — |
| 2016-10-31 | $61.00 | $66.07 | 17,375 | — | — |
| 2016-10-28 | $61.00 | $66.07 | 19,450 | — | — |
| 2016-10-27 | $60.00 | $64.99 | 10,190 | — | — |
| 2016-10-26 | $63.00 | $68.24 | 15,200 | — | — |
| 2016-10-25 | $63.00 | $68.24 | 16,710 | — | — |
| 2016-10-24 | $64.00 | $69.32 | 16,810 | — | — |
| 2016-10-21 | $63.00 | $68.24 | 23,965 | — | — |
| 2016-10-20 | $67.00 | $72.57 | 23,490 | — | — |
| 2016-10-19 | $69.00 | $74.74 | 11,990 | — | — |
| 2016-10-18 | $72.00 | $77.99 | 43,165 | — | — |
| 2016-10-17 | $67.00 | $72.57 | 26,415 | — | — |
| 2016-10-14 | $74.20 | $80.37 | 29,265 | — | — |
| 2016-10-13 | $77.80 | $84.27 | 18,075 | — | — |
| 2016-10-12 | $76.40 | $82.76 | 12,680 | — | — |
| 2016-10-11 | $78.00 | $84.49 | 44,675 | — | — |
| 2016-10-10 | $79.80 | $86.44 | 19,235 | — | — |
| 2016-10-07 | $79.40 | $86.01 | 30,325 | — | — |
| 2016-10-06 | $75.60 | $81.89 | 25,545 | — | — |
| 2016-10-05 | $74.40 | $80.59 | 42,765 | — | — |
| 2016-10-04 | $76.60 | $82.97 | 72,950 | — | — |
| 2016-10-03 | $82.00 | $88.82 | 466,395 | — | — |
| 2016-09-30 | $61.20 | $66.29 | 29,020 | — | — |
| 2016-09-29 | $63.40 | $68.67 | 22,950 | — | — |
| 2016-09-28 | $65.20 | $70.62 | 40,160 | — | — |
| 2016-09-27 | $62.60 | $67.81 | 21,440 | — | — |
| 2016-09-26 | $59.80 | $64.78 | 30,730 | — | — |
| 2016-09-23 | $63.00 | $68.24 | 33,435 | — | — |
| 2016-09-22 | $65.40 | $70.84 | 53,680 | — | — |
| 2016-09-21 | $64.60 | $69.97 | 132,175 | — | — |
| 2016-09-20 | $56.40 | $61.09 | 33,590 | — | — |
| 2016-09-19 | $52.80 | $57.19 | 14,800 | — | — |
| 2016-09-16 | $51.60 | $55.89 | 29,680 | — | — |
| 2016-09-15 | $52.60 | $56.98 | 28,245 | — | — |
| 2016-09-14 | $52.40 | $56.76 | 24,105 | — | — |
| 2016-09-13 | $54.40 | $58.93 | 39,345 | — | — |
| 2016-09-12 | $51.80 | $56.11 | 44,975 | — | — |
| 2016-09-09 | $47.40 | $51.34 | 120,785 | — | — |
| 2016-09-08 | $54.80 | $59.36 | 8,215 | — | — |
| 2016-09-07 | $52.80 | $57.19 | 14,445 | — | — |
| 2016-09-06 | $52.60 | $56.98 | 21,160 | — | — |
| 2016-09-02 | $55.00 | $59.58 | 19,285 | — | — |
| 2016-09-01 | $51.80 | $56.11 | 7,735 | — | — |
| 2016-08-31 | $53.00 | $57.41 | 23,340 | — | — |
| 2016-08-30 | $55.00 | $59.58 | 18,885 | — | — |
| 2016-08-29 | $55.80 | $60.44 | 11,570 | — | — |
| 2016-08-26 | $54.20 | $58.71 | 12,845 | — | — |
| 2016-08-25 | $54.40 | $58.93 | 12,130 | — | — |
| 2016-08-24 | $55.00 | $59.58 | 44,335 | — | — |
| 2016-08-23 | $54.40 | $58.93 | 13,260 | — | — |
| 2016-08-22 | $52.20 | $56.54 | 9,805 | — | — |
| 2016-08-19 | $52.40 | $56.76 | 11,520 | — | — |
| 2016-08-18 | $52.00 | $56.33 | 29,315 | — | — |
| 2016-08-17 | $53.20 | $57.63 | 23,050 | — | — |
| 2016-08-16 | $54.80 | $59.36 | 30,355 | — | — |
| 2016-08-15 | $53.80 | $58.28 | 21,525 | — | — |
| 2016-08-12 | $54.40 | $58.93 | 43,665 | — | — |
| 2016-08-11 | $56.40 | $61.09 | 54,365 | — | — |
| 2016-08-10 | $56.20 | $60.88 | 59,565 | — | — |
| 2016-08-09 | $52.80 | $57.19 | 45,535 | — | — |
| 2016-08-08 | $50.00 | $54.16 | 37,665 | — | — |
| 2016-08-05 | $47.80 | $51.78 | 41,290 | — | — |
| 2016-08-04 | $45.80 | $49.61 | 40,385 | — | — |
| 2016-08-03 | $46.80 | $50.69 | 45,730 | — | — |
| 2016-08-02 | $48.60 | $52.64 | 57,950 | — | — |
| 2016-08-01 | $48.60 | $52.64 | 151,625 | — | — |
| 2016-07-29 | $86.60 | $93.80 | 15,730 | — | — |
| 2016-07-28 | $84.60 | $91.64 | 6,245 | — | — |
| 2016-07-27 | $84.20 | $91.20 | 7,990 | — | — |
| 2016-07-26 | $84.40 | $91.42 | 13,175 | — | — |
| 2016-07-25 | $84.60 | $91.64 | 27,185 | — | — |
| 2016-07-22 | $87.20 | $94.45 | 35,225 | — | — |
| 2016-07-21 | $81.80 | $88.61 | 17,005 | — | — |
| 2016-07-20 | $80.80 | $87.52 | 14,745 | — | — |
| 2016-07-19 | $79.20 | $85.79 | 9,090 | — | — |
| 2016-07-18 | $79.60 | $86.22 | 12,070 | — | — |
| 2016-07-15 | $79.40 | $86.01 | 12,725 | — | — |
| 2016-07-14 | $78.60 | $85.14 | 15,295 | — | — |
| 2016-07-13 | $79.20 | $85.79 | 22,735 | — | — |
| 2016-07-12 | $80.40 | $87.09 | 23,665 | — | — |
| 2016-07-11 | $79.60 | $86.22 | 17,475 | — | — |
| 2016-07-08 | $79.20 | $85.79 | 33,170 | — | — |
| 2016-07-07 | $76.40 | $82.76 | 19,415 | — | — |
| 2016-07-06 | $77.20 | $83.62 | 48,290 | — | — |
| 2016-07-05 | $75.60 | $81.89 | 19,420 | — | — |
| 2016-07-01 | $78.20 | $84.71 | 28,745 | — | — |
| 2016-06-30 | $80.00 | $86.66 | 20,240 | — | — |
| 2016-06-29 | $81.40 | $88.17 | 16,055 | — | — |
| 2016-06-28 | $80.20 | $86.87 | 21,590 | — | — |
| 2016-06-27 | $79.80 | $86.44 | 35,555 | — | — |
| 2016-06-24 | $85.60 | $92.72 | 72,470 | — | — |
| 2016-06-23 | $85.20 | $92.29 | 43,185 | — | — |
| 2016-06-22 | $83.00 | $89.91 | 57,770 | — | — |
| 2016-06-21 | $83.00 | $89.91 | 69,555 | — | — |
| 2016-06-20 | $84.00 | $90.99 | 223,120 | — | — |
| 2016-06-17 | $115.40 | $125.00 | 57,620 | — | — |
| 2016-06-16 | $120.00 | $129.98 | 36,705 | — | — |
| 2016-06-15 | $120.80 | $130.85 | 99,900 | — | — |
| 2016-06-14 | $124.00 | $134.32 | 220,670 | — | — |
| 2016-06-13 | $104.80 | $113.52 | 72,590 | — | — |
| 2016-06-10 | $100.20 | $108.54 | 16,720 | — | — |
| 2016-06-09 | $101.20 | $109.62 | 33,275 | — | — |
| 2016-06-08 | $101.00 | $109.40 | 72,765 | — | — |
| 2016-06-07 | $94.00 | $101.82 | 15,365 | — | — |
| 2016-06-06 | $94.00 | $101.82 | 16,055 | — | — |
| 2016-06-03 | $94.40 | $102.25 | 17,415 | — | — |
| 2016-06-02 | $96.40 | $104.42 | 13,655 | — | — |
| 2016-06-01 | $98.00 | $106.15 | 18,460 | — | — |
| 2016-05-31 | $97.20 | $105.29 | 26,740 | — | — |
| 2016-05-27 | $98.00 | $106.15 | 19,345 | — | — |
| 2016-05-26 | $95.60 | $103.55 | 37,130 | — | — |
| 2016-05-25 | $103.00 | $111.57 | 58,825 | — | — |
| 2016-05-24 | $95.80 | $103.77 | 34,370 | — | — |
| 2016-05-23 | $94.80 | $102.69 | 40,955 | — | — |
| 2016-05-20 | $89.40 | $96.84 | 18,210 | — | — |
| 2016-05-19 | $86.00 | $93.15 | 11,250 | — | — |
| 2016-05-18 | $87.20 | $94.45 | 11,635 | — | — |
| 2016-05-17 | $85.20 | $92.29 | 17,915 | — | — |
| 2016-05-16 | $89.20 | $96.62 | 16,575 | — | — |
| 2016-05-13 | $87.00 | $94.24 | 20,505 | — | — |
| 2016-05-12 | $85.00 | $92.07 | 23,340 | — | — |
| 2016-05-11 | $90.80 | $98.35 | 26,700 | — | — |
| 2016-05-10 | $90.20 | $97.70 | 11,500 | — | — |
| 2016-05-09 | $88.00 | $95.32 | 14,880 | — | — |
| 2016-05-06 | $84.80 | $91.85 | 24,315 | — | — |
| 2016-05-05 | $83.60 | $90.56 | 35,310 | — | — |
| 2016-05-04 | $86.40 | $93.59 | 20,790 | — | — |
| 2016-05-03 | $89.40 | $96.84 | 23,480 | — | — |
| 2016-05-02 | $87.80 | $95.10 | 21,145 | — | — |
| 2016-04-29 | $89.80 | $97.27 | 53,445 | — | — |
| 2016-04-28 | $94.00 | $101.82 | 32,895 | — | — |
| 2016-04-27 | $95.00 | $102.90 | 35,555 | — | — |
| 2016-04-26 | $99.00 | $107.24 | 243,710 | — | — |
| 2016-04-25 | $89.20 | $96.62 | 24,065 | — | — |
| 2016-04-22 | $88.00 | $95.32 | 22,355 | — | — |
| 2016-04-21 | $88.20 | $95.54 | 24,660 | — | — |
| 2016-04-20 | $88.20 | $95.54 | 29,100 | — | — |
| 2016-04-19 | $89.80 | $97.27 | 20,085 | — | — |
| 2016-04-18 | $89.00 | $96.40 | 20,855 | — | — |
| 2016-04-15 | $87.60 | $94.89 | 14,250 | — | — |
| 2016-04-14 | $89.80 | $97.27 | 23,570 | — | — |
| 2016-04-13 | $88.40 | $95.75 | 36,670 | — | — |
| 2016-04-12 | $90.60 | $98.14 | 45,645 | — | — |
| 2016-04-11 | $80.60 | $87.31 | 24,240 | — | — |
| 2016-04-08 | $82.40 | $89.26 | 26,430 | — | — |
| 2016-04-07 | $82.00 | $88.82 | 31,420 | — | — |
| 2016-04-06 | $86.40 | $93.59 | 23,910 | — | — |
| 2016-04-05 | $86.20 | $93.37 | 47,570 | — | — |
| 2016-04-04 | $91.60 | $99.22 | 23,590 | — | — |
| 2016-04-01 | $91.20 | $98.79 | 38,870 | — | — |
| 2016-03-31 | $91.80 | $99.44 | 52,970 | — | — |
| 2016-03-30 | $94.00 | $101.82 | 79,770 | — | — |
| 2016-03-29 | $94.00 | $101.82 | 48,485 | — | — |
| 2016-03-28 | $92.20 | $99.87 | 40,340 | — | — |
| 2016-03-24 | $90.00 | $97.49 | 35,940 | — | — |
| 2016-03-23 | $91.40 | $99.00 | 65,240 | — | — |
| 2016-03-22 | $95.40 | $103.34 | 68,355 | — | — |
| 2016-03-21 | $86.40 | $93.59 | 32,405 | — | — |
| 2016-03-18 | $89.40 | $96.84 | 48,705 | — | — |
| 2016-03-17 | $96.00 | $103.99 | 79,675 | — | — |
| 2016-03-16 | $84.20 | $91.20 | 32,445 | — | — |
| 2016-03-15 | $85.00 | $92.07 | 52,910 | — | — |
| 2016-03-14 | $86.60 | $93.80 | 24,550 | — | — |
| 2016-03-11 | $90.40 | $97.92 | 35,650 | — | — |
| 2016-03-10 | $91.60 | $99.22 | 25,145 | — | — |
| 2016-03-09 | $94.20 | $102.04 | 32,295 | — | — |
| 2016-03-08 | $97.20 | $105.29 | 57,155 | — | — |
| 2016-03-07 | $105.40 | $114.17 | 50,530 | — | — |
| 2016-03-04 | $109.60 | $118.72 | 78,825 | — | — |
| 2016-03-03 | $110.40 | $119.58 | 107,275 | — | — |
| 2016-03-02 | $99.20 | $107.45 | 81,115 | — | — |
| 2016-03-01 | $90.40 | $97.92 | 25,815 | — | — |
| 2016-02-29 | $92.60 | $100.30 | 43,780 | — | — |
| 2016-02-26 | $97.80 | $105.94 | 34,750 | — | — |
| 2016-02-25 | $98.00 | $106.15 | 43,065 | — | — |
| 2016-02-24 | $103.40 | $112.00 | 44,115 | — | — |
| 2016-02-23 | $103.60 | $112.22 | 37,730 | — | — |
| 2016-02-22 | $109.80 | $118.93 | 55,055 | — | — |
| 2016-02-19 | $122.80 | $133.02 | 27,370 | — | — |
| 2016-02-18 | $124.60 | $134.97 | 53,450 | — | — |
| 2016-02-17 | $131.80 | $142.77 | 59,540 | — | — |
| 2016-02-16 | $140.40 | $152.08 | 46,785 | — | — |
| 2016-02-12 | $141.00 | $152.73 | 46,390 | — | — |
| 2016-02-11 | $136.20 | $147.53 | 52,855 | — | — |
| 2016-02-10 | $138.20 | $149.70 | 110,990 | — | — |
| 2016-02-09 | $143.40 | $155.33 | 109,580 | — | — |
| 2016-02-08 | $146.20 | $158.36 | 78,830 | — | — |
| 2016-02-05 | $139.80 | $151.43 | 189,895 | — | — |
| 2016-02-04 | $141.20 | $152.95 | 863,670 | — | — |
| 2016-02-03 | $95.80 | $103.77 | 205,825 | — | — |
| 2016-02-02 | $73.80 | $79.94 | 33,685 | — | — |
| 2016-02-01 | $78.40 | $84.92 | 30,555 | — | — |
| 2016-01-29 | $79.60 | $86.22 | 33,845 | — | — |
| 2016-01-28 | $74.60 | $80.81 | 30,820 | — | — |
| 2016-01-27 | $79.60 | $86.22 | 21,895 | — | — |
| 2016-01-26 | $80.00 | $86.66 | 35,420 | — | — |
| 2016-01-25 | $80.80 | $87.52 | 48,260 | — | — |
| 2016-01-22 | $80.00 | $86.66 | 48,080 | — | — |
| 2016-01-21 | $82.80 | $89.69 | 53,165 | — | — |
| 2016-01-20 | $80.00 | $86.66 | 65,205 | — | — |
| 2016-01-19 | $74.80 | $81.02 | 84,140 | — | — |
| 2016-01-15 | $78.80 | $85.36 | 208,345 | — | — |
| 2016-01-14 | $73.80 | $79.94 | 181,905 | — | — |
| 2016-01-13 | $49.60 | $53.73 | 34,240 | — | — |
| 2016-01-12 | $51.20 | $55.46 | 126,835 | — | — |
| 2016-01-11 | $40.00 | $43.33 | 20,245 | — | — |
| 2016-01-08 | $43.40 | $47.01 | 21,965 | — | — |
| 2016-01-07 | $43.20 | $46.79 | 20,255 | — | — |
| 2016-01-06 | $43.60 | $47.23 | 22,075 | — | — |
| 2016-01-05 | $46.00 | $49.83 | 12,160 | — | — |
| 2016-01-04 | $48.20 | $52.21 | 15,205 | — | — |