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
- 2016-10-28 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 | $27.63 | $27.63 | 54,200 | — | — |
| 2016-12-29 | $26.83 | $26.83 | 140,200 | — | — |
| 2016-12-28 | $26.92 | $26.92 | 182,300 | — | — |
| 2016-12-27 | $26.85 | $26.85 | 81,800 | — | — |
| 2016-12-23 | $27.40 | $27.40 | 44,500 | — | — |
| 2016-12-22 | $27.78 | $27.78 | 189,600 | — | — |
| 2016-12-21 | $28.06 | $28.06 | 104,400 | — | — |
| 2016-12-20 | $27.00 | $27.00 | 88,300 | — | — |
| 2016-12-19 | $26.20 | $26.20 | 130,000 | — | — |
| 2016-12-16 | $25.08 | $25.08 | 1,593,300 | — | — |
| 2016-12-15 | $24.65 | $24.65 | 140,000 | — | — |
| 2016-12-14 | $24.67 | $24.67 | 163,900 | — | — |
| 2016-12-13 | $25.08 | $25.08 | 222,400 | — | — |
| 2016-12-12 | $25.55 | $25.55 | 123,300 | — | — |
| 2016-12-09 | $25.80 | $25.80 | 116,300 | — | — |
| 2016-12-08 | $26.08 | $26.08 | 128,400 | — | — |
| 2016-12-07 | $26.22 | $26.22 | 144,800 | — | — |
| 2016-12-06 | $25.80 | $25.80 | 226,900 | — | — |
| 2016-12-05 | $26.89 | $26.89 | 157,500 | — | — |
| 2016-12-02 | $27.20 | $27.20 | 122,300 | — | — |
| 2016-12-01 | $26.79 | $26.79 | 233,200 | — | — |
| 2016-11-30 | $26.94 | $26.94 | 407,700 | — | — |
| 2016-11-29 | $28.30 | $28.30 | 179,600 | — | — |
| 2016-11-28 | $27.33 | $27.33 | 137,000 | — | — |
| 2016-11-25 | $26.84 | $26.84 | 82,000 | — | — |
| 2016-11-23 | $26.97 | $26.97 | 160,600 | — | — |
| 2016-11-22 | $27.00 | $27.00 | 311,100 | — | — |
| 2016-11-21 | $27.75 | $27.75 | 126,400 | — | — |
| 2016-11-18 | $27.53 | $27.53 | 269,700 | — | — |
| 2016-11-17 | $25.56 | $25.56 | 154,000 | — | — |
| 2016-11-16 | $24.80 | $24.80 | 187,000 | — | — |
| 2016-11-15 | $25.51 | $25.51 | 156,800 | — | — |
| 2016-11-14 | $23.49 | $23.49 | 186,700 | — | — |
| 2016-11-11 | $23.89 | $23.89 | 127,900 | — | — |
| 2016-11-10 | $24.41 | $24.41 | 247,100 | — | — |
| 2016-11-09 | $23.01 | $23.01 | 182,600 | — | — |
| 2016-11-08 | $22.60 | $22.60 | 267,300 | — | — |
| 2016-11-07 | $23.42 | $23.42 | 146,600 | — | — |
| 2016-11-04 | $21.78 | $21.78 | 105,000 | — | — |
| 2016-11-03 | $21.98 | $21.98 | 304,900 | — | — |
| 2016-11-02 | $22.15 | $22.15 | 322,300 | — | — |
| 2016-11-01 | $22.49 | $22.49 | 396,200 | — | — |
| 2016-10-31 | $22.75 | $22.75 | 519,600 | — | — |
| 2016-10-28 | $23.70 | $23.70 | 7,489,300 | — | — |