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
- 2016-09-15 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 | $22.14 | $22.14 | 206,700 | — | — |
| 2016-12-29 | $22.43 | $22.43 | 279,900 | — | — |
| 2016-12-28 | $22.49 | $22.49 | 197,700 | — | — |
| 2016-12-27 | $22.94 | $22.94 | 181,500 | — | — |
| 2016-12-23 | $22.68 | $22.68 | 136,100 | — | — |
| 2016-12-22 | $22.63 | $22.63 | 117,700 | — | — |
| 2016-12-21 | $22.97 | $22.97 | 328,600 | — | — |
| 2016-12-20 | $21.41 | $21.41 | 193,600 | — | — |
| 2016-12-19 | $21.62 | $21.62 | 313,100 | — | — |
| 2016-12-16 | $22.23 | $22.23 | 993,300 | — | — |
| 2016-12-15 | $21.14 | $21.14 | 312,200 | — | — |
| 2016-12-14 | $20.38 | $20.38 | 242,000 | — | — |
| 2016-12-13 | $20.26 | $20.26 | 325,700 | — | — |
| 2016-12-12 | $19.68 | $19.68 | 220,700 | — | — |
| 2016-12-09 | $19.99 | $19.99 | 548,300 | — | — |
| 2016-12-08 | $20.36 | $20.36 | 340,000 | — | — |
| 2016-12-07 | $20.72 | $20.72 | 423,100 | — | — |
| 2016-12-06 | $20.47 | $20.47 | 270,400 | — | — |
| 2016-12-05 | $19.66 | $19.66 | 247,700 | — | — |
| 2016-12-02 | $19.11 | $19.11 | 143,900 | — | — |
| 2016-12-01 | $19.00 | $19.00 | 334,100 | — | — |
| 2016-11-30 | $18.70 | $18.70 | 708,500 | — | — |
| 2016-11-29 | $19.28 | $19.28 | 297,600 | — | — |
| 2016-11-28 | $19.83 | $19.83 | 298,700 | — | — |
| 2016-11-25 | $20.12 | $20.12 | 112,700 | — | — |
| 2016-11-23 | $19.77 | $19.77 | 230,200 | — | — |
| 2016-11-22 | $19.54 | $19.54 | 776,600 | — | — |
| 2016-11-21 | $19.50 | $19.50 | 652,600 | — | — |
| 2016-11-18 | $18.02 | $18.02 | 567,900 | — | — |
| 2016-11-17 | $16.53 | $16.53 | 291,100 | — | — |
| 2016-11-16 | $16.20 | $16.20 | 304,300 | — | — |
| 2016-11-15 | $16.39 | $16.39 | 533,700 | — | — |
| 2016-11-14 | $15.97 | $15.97 | 268,100 | — | — |
| 2016-11-11 | $16.64 | $16.64 | 408,600 | — | — |
| 2016-11-10 | $16.06 | $16.06 | 954,900 | — | — |
| 2016-11-09 | $15.33 | $15.33 | 1,385,500 | — | — |
| 2016-11-08 | $15.04 | $15.04 | 789,000 | — | — |
| 2016-11-07 | $14.97 | $14.97 | 488,500 | — | — |
| 2016-11-04 | $14.92 | $14.92 | 333,200 | — | — |
| 2016-11-03 | $14.90 | $14.90 | 339,600 | — | — |
| 2016-11-02 | $14.85 | $14.85 | 674,500 | — | — |
| 2016-11-01 | $14.94 | $14.94 | 496,400 | — | — |
| 2016-10-31 | $15.96 | $15.96 | 665,900 | — | — |
| 2016-10-28 | $15.66 | $15.66 | 392,400 | — | — |
| 2016-10-27 | $15.93 | $15.93 | 403,500 | — | — |
| 2016-10-26 | $16.45 | $16.45 | 694,400 | — | — |
| 2016-10-25 | $16.56 | $16.56 | 649,200 | — | — |
| 2016-10-24 | $16.72 | $16.72 | 529,100 | — | — |
| 2016-10-21 | $16.33 | $16.33 | 710,600 | — | — |
| 2016-10-20 | $16.37 | $16.37 | 575,000 | — | — |
| 2016-10-19 | $16.21 | $16.21 | 607,100 | — | — |
| 2016-10-18 | $16.10 | $16.10 | 669,200 | — | — |
| 2016-10-17 | $16.02 | $16.02 | 881,100 | — | — |
| 2016-10-14 | $15.62 | $15.62 | 1,118,800 | — | — |
| 2016-10-13 | $15.13 | $15.13 | 1,147,800 | — | — |
| 2016-10-12 | $14.98 | $14.98 | 2,114,700 | — | — |
| 2016-10-11 | $15.64 | $15.64 | 1,859,000 | — | — |
| 2016-10-10 | $15.62 | $15.62 | 1,873,100 | — | — |
| 2016-10-07 | $15.10 | $15.10 | 4,259,900 | — | — |
| 2016-10-06 | $14.01 | $14.01 | 2,430,000 | — | — |
| 2016-10-05 | $14.16 | $14.16 | 3,722,300 | — | — |
| 2016-10-04 | $15.00 | $15.00 | 2,288,100 | — | — |
| 2016-10-03 | $16.41 | $16.41 | 6,622,200 | — | — |
| 2016-09-30 | $16.59 | $16.59 | 66,000 | — | — |
| 2016-09-29 | $15.61 | $15.61 | 43,100 | — | — |
| 2016-09-28 | $17.16 | $17.16 | 46,400 | — | — |
| 2016-09-27 | $18.25 | $18.25 | 16,500 | — | — |
| 2016-09-26 | $18.70 | $18.70 | 26,900 | — | — |
| 2016-09-23 | $19.50 | $19.50 | 0 | — | — |
| 2016-09-22 | $19.50 | $19.50 | 7,200 | — | — |
| 2016-09-21 | $19.40 | $19.40 | 100 | — | — |
| 2016-09-20 | $19.51 | $19.51 | 6,200 | — | — |
| 2016-09-19 | $20.15 | $20.15 | 2,500 | — | — |
| 2016-09-16 | $19.20 | $19.20 | 3,400 | — | — |
| 2016-09-15 | $16.64 | $16.64 | 4,000 | — | — |