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
- 2011-10-17 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 | $48.25 | $48.25 | 5,012 | — | — |
| 2016-12-29 | $48.75 | $48.75 | 4,744 | — | — |
| 2016-12-28 | $49.50 | $49.50 | 3,776 | — | — |
| 2016-12-27 | $53.00 | $53.00 | 2,176 | — | — |
| 2016-12-23 | $53.75 | $53.75 | 2,656 | — | — |
| 2016-12-22 | $55.75 | $55.75 | 6,764 | — | — |
| 2016-12-21 | $52.50 | $52.50 | 1,820 | — | — |
| 2016-12-20 | $52.25 | $52.25 | 4,788 | — | — |
| 2016-12-19 | $52.25 | $52.25 | 7,256 | — | — |
| 2016-12-16 | $49.00 | $49.00 | 4,416 | — | — |
| 2016-12-15 | $48.75 | $48.75 | 8,776 | — | — |
| 2016-12-14 | $53.00 | $53.00 | 5,712 | — | — |
| 2016-12-13 | $55.00 | $55.00 | 5,160 | — | — |
| 2016-12-12 | $57.50 | $57.50 | 2,584 | — | — |
| 2016-12-09 | $57.75 | $57.75 | 4,728 | — | — |
| 2016-12-08 | $60.00 | $60.00 | 5,532 | — | — |
| 2016-12-07 | $59.25 | $59.25 | 5,796 | — | — |
| 2016-12-06 | $61.75 | $61.75 | 7,912 | — | — |
| 2016-12-05 | $57.25 | $57.25 | 10,512 | — | — |
| 2016-12-02 | $58.00 | $58.00 | 83,636 | — | — |
| 2016-12-01 | $58.25 | $58.25 | 6,364 | — | — |
| 2016-11-30 | $63.75 | $63.75 | 7,164 | — | — |
| 2016-11-29 | $67.50 | $67.50 | 34,780 | — | — |
| 2016-11-28 | $70.50 | $70.50 | 69,632 | — | — |
| 2016-11-25 | $55.50 | $55.50 | 6,256 | — | — |
| 2016-11-23 | $52.50 | $52.50 | 6,416 | — | — |
| 2016-11-22 | $56.75 | $56.75 | 7,764 | — | — |
| 2016-11-21 | $60.50 | $60.50 | 7,676 | — | — |
| 2016-11-18 | $60.25 | $60.25 | 7,660 | — | — |
| 2016-11-17 | $65.25 | $65.25 | 14,812 | — | — |
| 2016-11-16 | $72.25 | $72.25 | 7,656 | — | — |
| 2016-11-15 | $73.50 | $73.50 | 5,912 | — | — |
| 2016-11-14 | $73.00 | $73.00 | 12,868 | — | — |
| 2016-11-11 | $76.75 | $76.75 | 3,860 | — | — |
| 2016-11-10 | $80.75 | $80.75 | 8,788 | — | — |
| 2016-11-09 | $77.50 | $77.50 | 18,656 | — | — |
| 2016-11-08 | $75.00 | $75.00 | 6,032 | — | — |
| 2016-11-07 | $76.00 | $76.00 | 5,564 | — | — |
| 2016-11-04 | $72.50 | $72.50 | 24,996 | — | — |
| 2016-11-03 | $84.00 | $84.00 | 6,404 | — | — |
| 2016-11-02 | $95.00 | $95.00 | 4,444 | — | — |
| 2016-11-01 | $94.25 | $94.25 | 3,924 | — | — |
| 2016-10-31 | $90.00 | $90.00 | 14,712 | — | — |
| 2016-10-28 | $92.00 | $92.00 | 10,208 | — | — |
| 2016-10-27 | $94.25 | $94.25 | 14,128 | — | — |
| 2016-10-26 | $103.75 | $103.75 | 4,616 | — | — |
| 2016-10-25 | $107.50 | $107.50 | 21,760 | — | — |
| 2016-10-24 | $106.75 | $106.75 | 13,140 | — | — |
| 2016-10-21 | $107.50 | $107.50 | 11,720 | — | — |
| 2016-10-20 | $109.75 | $109.75 | 20,216 | — | — |
| 2016-10-19 | $107.50 | $107.50 | 21,420 | — | — |
| 2016-10-18 | $105.75 | $105.75 | 21,240 | — | — |
| 2016-10-17 | $104.50 | $104.50 | 54,932 | — | — |
| 2016-10-14 | $92.75 | $92.75 | 24,668 | — | — |
| 2016-10-13 | $100.00 | $100.00 | 29,848 | — | — |
| 2016-10-12 | $105.00 | $105.00 | 130,356 | — | — |
| 2016-10-11 | $109.50 | $109.50 | 117,256 | — | — |
| 2016-10-10 | $92.00 | $92.00 | 21,644 | — | — |
| 2016-10-07 | $95.75 | $95.75 | 77,736 | — | — |
| 2016-10-06 | $86.75 | $86.75 | 22,788 | — | — |
| 2016-10-05 | $102.00 | $102.00 | 23,492 | — | — |
| 2016-10-04 | $108.25 | $108.25 | 120,524 | — | — |
| 2016-10-03 | $127.00 | $127.00 | 396,908 | — | — |
| 2016-09-30 | $90.75 | $90.75 | 273,892 | — | — |
| 2016-09-29 | $62.50 | $62.50 | 13,380 | — | — |
| 2016-09-28 | $59.25 | $59.25 | 17,064 | — | — |
| 2016-09-27 | $50.25 | $50.25 | 4,192 | — | — |
| 2016-09-26 | $48.25 | $48.25 | 3,544 | — | — |
| 2016-09-23 | $49.50 | $49.50 | 8,048 | — | — |
| 2016-09-22 | $49.75 | $49.75 | 17,020 | — | — |
| 2016-09-21 | $54.75 | $54.75 | 26,256 | — | — |
| 2016-09-20 | $45.00 | $45.00 | 5,316 | — | — |
| 2016-09-19 | $43.25 | $43.25 | 2,444 | — | — |
| 2016-09-16 | $43.25 | $43.25 | 6,060 | — | — |
| 2016-09-15 | $42.75 | $42.75 | 4,192 | — | — |
| 2016-09-14 | $42.75 | $42.75 | 3,092 | — | — |
| 2016-09-13 | $44.25 | $44.25 | 7,564 | — | — |
| 2016-09-12 | $43.50 | $43.50 | 3,096 | — | — |
| 2016-09-09 | $42.75 | $42.75 | 8,148 | — | — |
| 2016-09-08 | $45.00 | $45.00 | 12,300 | — | — |
| 2016-09-07 | $43.00 | $43.00 | 55,620 | — | — |
| 2016-09-06 | $43.50 | $43.50 | 57,100 | — | — |
| 2016-09-02 | $31.25 | $31.25 | 16,512 | — | — |
| 2016-09-01 | $25.00 | $25.00 | 1,264 | — | — |
| 2016-08-31 | $24.50 | $24.50 | 1,144 | — | — |
| 2016-08-30 | $24.25 | $24.25 | 1,852 | — | — |
| 2016-08-29 | $23.25 | $23.25 | 624 | — | — |
| 2016-08-26 | $23.00 | $23.00 | 916 | — | — |
| 2016-08-25 | $22.75 | $22.75 | 1,560 | — | — |
| 2016-08-24 | $24.50 | $24.50 | 2,780 | — | — |
| 2016-08-23 | $23.50 | $23.50 | 9,416 | — | — |
| 2016-08-22 | $20.75 | $20.75 | 780 | — | — |
| 2016-08-19 | $22.00 | $22.00 | 3,740 | — | — |
| 2016-08-18 | $21.50 | $21.50 | 4,968 | — | — |
| 2016-08-17 | $21.25 | $21.25 | 2,992 | — | — |
| 2016-08-16 | $18.75 | $18.75 | 11,256 | — | — |
| 2016-08-15 | $17.75 | $17.75 | 2,736 | — | — |
| 2016-08-12 | $17.00 | $17.00 | 5,900 | — | — |
| 2016-08-11 | $18.00 | $18.00 | 11,244 | — | — |
| 2016-08-10 | $16.75 | $16.75 | 4,380 | — | — |
| 2016-08-09 | $15.25 | $15.25 | 716 | — | — |
| 2016-08-08 | $16.25 | $16.25 | 484 | — | — |
| 2016-08-05 | $15.00 | $15.00 | 1,680 | — | — |
| 2016-08-04 | $14.25 | $14.25 | 7,168 | — | — |
| 2016-08-03 | $13.25 | $13.25 | 628 | — | — |
| 2016-08-02 | $13.75 | $13.75 | 8,732 | — | — |
| 2016-08-01 | $16.25 | $16.25 | 2,096 | — | — |
| 2016-07-29 | $16.25 | $16.25 | 7,384 | — | — |
| 2016-07-28 | $17.00 | $17.00 | 3,652 | — | — |
| 2016-07-27 | $17.25 | $17.25 | 5,004 | — | — |
| 2016-07-26 | $16.75 | $16.75 | 8,772 | — | — |
| 2016-07-25 | $18.00 | $18.00 | 10,416 | — | — |
| 2016-07-22 | $13.75 | $13.75 | 3,436 | — | — |
| 2016-07-21 | $11.75 | $11.75 | 7,192 | — | — |
| 2016-07-20 | $11.00 | $11.00 | 7,228 | — | — |
| 2016-07-19 | $12.00 | $12.00 | 1,336 | — | — |
| 2016-07-18 | $11.75 | $11.75 | 2,180 | — | — |
| 2016-07-15 | $11.25 | $11.25 | 324 | — | — |
| 2016-07-14 | $11.00 | $11.00 | 180 | — | — |
| 2016-07-13 | $11.50 | $11.50 | 656 | — | — |
| 2016-07-12 | $11.50 | $11.50 | 1,728 | — | — |
| 2016-07-11 | $11.00 | $11.00 | 604 | — | — |
| 2016-07-08 | $12.00 | $12.00 | 544 | — | — |
| 2016-07-07 | $11.50 | $11.50 | 864 | — | — |
| 2016-07-06 | $11.25 | $11.25 | 3,128 | — | — |
| 2016-07-05 | $11.50 | $11.50 | 6,368 | — | — |
| 2016-07-01 | $10.75 | $10.75 | 812 | — | — |
| 2016-06-30 | $10.50 | $10.50 | 1,116 | — | — |
| 2016-06-29 | $10.50 | $10.50 | 1,064 | — | — |
| 2016-06-28 | $9.75 | $9.75 | 2,428 | — | — |
| 2016-06-27 | $10.00 | $10.00 | 1,456 | — | — |
| 2016-06-24 | $10.50 | $10.50 | 1,612 | — | — |
| 2016-06-23 | $10.25 | $10.25 | 9,180 | — | — |
| 2016-06-22 | $9.75 | $9.75 | 4,100 | — | — |
| 2016-06-21 | $10.00 | $10.00 | 3,316 | — | — |
| 2016-06-20 | $10.75 | $10.75 | 14,372 | — | — |
| 2016-06-17 | $13.75 | $13.75 | 3,484 | — | — |
| 2016-06-16 | $14.50 | $14.50 | 480 | — | — |
| 2016-06-15 | $14.50 | $14.50 | 1,008 | — | — |
| 2016-06-14 | $15.25 | $15.25 | 1,192 | — | — |
| 2016-06-13 | $13.75 | $13.75 | 624 | — | — |
| 2016-06-10 | $14.25 | $14.25 | 172 | — | — |
| 2016-06-09 | $14.25 | $14.25 | 620 | — | — |
| 2016-06-08 | $14.50 | $14.50 | 1,936 | — | — |
| 2016-06-07 | $13.00 | $13.00 | 2,368 | — | — |
| 2016-06-06 | $13.75 | $13.75 | 468 | — | — |
| 2016-06-03 | $14.25 | $14.25 | 2,232 | — | — |
| 2016-06-02 | $13.75 | $13.75 | 396 | — | — |
| 2016-06-01 | $13.75 | $13.75 | 1,388 | — | — |
| 2016-05-31 | $13.75 | $13.75 | 2,592 | — | — |
| 2016-05-27 | $14.75 | $14.75 | 516 | — | — |
| 2016-05-26 | $13.75 | $13.75 | 1,540 | — | — |
| 2016-05-25 | $14.00 | $14.00 | 724 | — | — |
| 2016-05-24 | $14.50 | $14.50 | 2,148 | — | — |
| 2016-05-23 | $14.50 | $14.50 | 1,776 | — | — |
| 2016-05-20 | $15.25 | $15.25 | 3,016 | — | — |
| 2016-05-19 | $14.00 | $14.00 | 2,616 | — | — |
| 2016-05-18 | $13.50 | $13.50 | 3,860 | — | — |
| 2016-05-17 | $13.50 | $13.50 | 4,636 | — | — |
| 2016-05-16 | $14.25 | $14.25 | 8,252 | — | — |
| 2016-05-13 | $15.75 | $15.75 | 2,012 | — | — |
| 2016-05-12 | $17.00 | $17.00 | 2,344 | — | — |
| 2016-05-11 | $17.50 | $17.50 | 2,712 | — | — |
| 2016-05-10 | $19.25 | $19.25 | 916 | — | — |
| 2016-05-09 | $19.25 | $19.25 | 7,668 | — | — |
| 2016-05-06 | $22.75 | $22.75 | 1,736 | — | — |
| 2016-05-05 | $25.00 | $25.00 | 176 | — | — |
| 2016-05-04 | $24.50 | $24.50 | 1,292 | — | — |
| 2016-05-03 | $24.25 | $24.25 | 1,212 | — | — |
| 2016-05-02 | $26.25 | $26.25 | 2,000 | — | — |
| 2016-04-29 | $25.00 | $25.00 | 1,716 | — | — |
| 2016-04-28 | $25.25 | $25.25 | 2,424 | — | — |
| 2016-04-27 | $26.00 | $26.00 | 1,936 | — | — |
| 2016-04-26 | $27.50 | $27.50 | 1,080 | — | — |
| 2016-04-25 | $27.25 | $27.25 | 856 | — | — |
| 2016-04-22 | $29.00 | $29.00 | 380 | — | — |
| 2016-04-21 | $29.50 | $29.50 | 540 | — | — |
| 2016-04-20 | $29.50 | $29.50 | 1,444 | — | — |
| 2016-04-19 | $30.75 | $30.75 | 932 | — | — |
| 2016-04-18 | $31.00 | $31.00 | 600 | — | — |
| 2016-04-15 | $31.00 | $31.00 | 576 | — | — |
| 2016-04-14 | $31.75 | $31.75 | 248 | — | — |
| 2016-04-13 | $30.75 | $30.75 | 1,196 | — | — |
| 2016-04-12 | $31.75 | $31.75 | 156 | — | — |
| 2016-04-11 | $31.50 | $31.50 | 208 | — | — |
| 2016-04-08 | $32.25 | $32.25 | 768 | — | — |
| 2016-04-07 | $31.00 | $31.00 | 640 | — | — |
| 2016-04-06 | $30.25 | $30.25 | 36 | — | — |
| 2016-04-05 | $30.00 | $30.00 | 1,496 | — | — |
| 2016-04-04 | $29.50 | $29.50 | 264 | — | — |
| 2016-04-01 | $28.50 | $28.50 | 452 | — | — |
| 2016-03-31 | $29.25 | $29.25 | 516 | — | — |
| 2016-03-30 | $29.00 | $29.00 | 276 | — | — |
| 2016-03-29 | $29.00 | $29.00 | 1,116 | — | — |
| 2016-03-28 | $28.00 | $28.00 | 828 | — | — |
| 2016-03-24 | $28.75 | $28.75 | 796 | — | — |
| 2016-03-23 | $29.50 | $29.50 | 428 | — | — |
| 2016-03-22 | $29.75 | $29.75 | 324 | — | — |
| 2016-03-21 | $30.00 | $30.00 | 480 | — | — |
| 2016-03-18 | $29.75 | $29.75 | 404 | — | — |
| 2016-03-17 | $30.75 | $30.75 | 228 | — | — |
| 2016-03-16 | $29.75 | $29.75 | 112 | — | — |
| 2016-03-15 | $29.50 | $29.50 | 516 | — | — |
| 2016-03-14 | $29.75 | $29.75 | 284 | — | — |
| 2016-03-11 | $30.00 | $30.00 | 800 | — | — |
| 2016-03-10 | $30.00 | $30.00 | 168 | — | — |
| 2016-03-09 | $29.25 | $29.25 | 1,328 | — | — |
| 2016-03-08 | $30.00 | $30.00 | 840 | — | — |
| 2016-03-07 | $29.75 | $29.75 | 700 | — | — |
| 2016-03-04 | $30.25 | $30.25 | 1,436 | — | — |
| 2016-03-03 | $31.00 | $31.00 | 580 | — | — |
| 2016-03-02 | $33.50 | $33.50 | 112 | — | — |
| 2016-03-01 | $34.00 | $34.00 | 88 | — | — |
| 2016-02-29 | $33.50 | $33.50 | 104 | — | — |
| 2016-02-26 | $33.00 | $33.00 | 92 | — | — |
| 2016-02-25 | $31.75 | $31.75 | 632 | — | — |
| 2016-02-24 | $31.75 | $31.75 | 168 | — | — |
| 2016-02-23 | $32.25 | $32.25 | 128 | — | — |
| 2016-02-22 | $32.25 | $32.25 | 200 | — | — |
| 2016-02-19 | $32.50 | $32.50 | 96 | — | — |
| 2016-02-18 | $32.25 | $32.25 | 304 | — | — |
| 2016-02-17 | $32.25 | $32.25 | 672 | — | — |
| 2016-02-16 | $32.50 | $32.50 | 64 | — | — |
| 2016-02-12 | $31.50 | $31.50 | 260 | — | — |
| 2016-02-11 | $32.25 | $32.25 | 680 | — | — |
| 2016-02-10 | $33.00 | $33.00 | 112 | — | — |
| 2016-02-09 | $32.75 | $32.75 | 2,180 | — | — |
| 2016-02-08 | $36.00 | $36.00 | 2,620 | — | — |
| 2016-02-05 | $38.50 | $38.50 | 5,324 | — | — |
| 2016-02-04 | $35.50 | $35.50 | 88 | — | — |
| 2016-02-03 | $36.00 | $36.00 | 760 | — | — |
| 2016-02-02 | $34.00 | $34.00 | 1,356 | — | — |
| 2016-02-01 | $34.00 | $34.00 | 500 | — | — |
| 2016-01-29 | $29.75 | $29.75 | 596 | — | — |
| 2016-01-28 | $30.75 | $30.75 | 432 | — | — |
| 2016-01-27 | $31.50 | $31.50 | 1,144 | — | — |
| 2016-01-26 | $30.25 | $30.25 | 1,252 | — | — |
| 2016-01-25 | $30.25 | $30.25 | 2,324 | — | — |
| 2016-01-22 | $32.50 | $32.50 | 2,448 | — | — |
| 2016-01-21 | $32.50 | $32.50 | 908 | — | — |
| 2016-01-20 | $32.50 | $32.50 | 2,192 | — | — |
| 2016-01-19 | $33.25 | $33.25 | 1,328 | — | — |
| 2016-01-15 | $32.50 | $32.50 | 380 | — | — |
| 2016-01-14 | $36.00 | $36.00 | 1,028 | — | — |
| 2016-01-13 | $35.25 | $35.25 | 884 | — | — |
| 2016-01-12 | $35.25 | $35.25 | 2,380 | — | — |
| 2016-01-11 | $41.00 | $41.00 | 1,196 | — | — |
| 2016-01-08 | $42.75 | $42.75 | 476 | — | — |
| 2016-01-07 | $47.75 | $47.75 | 596 | — | — |
| 2016-01-06 | $44.25 | $44.25 | 544 | — | — |
| 2016-01-05 | $44.25 | $44.25 | 92 | — | — |
| 2016-01-04 | $43.75 | $43.75 | 424 | — | — |