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
- 2016-10-19 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 | $20.26 | $20.26 | 21,600 | — | — |
| 2016-12-29 | $20.03 | $20.03 | 16,700 | — | — |
| 2016-12-28 | $20.00 | $20.00 | 65,800 | — | — |
| 2016-12-27 | $21.02 | $21.02 | 36,900 | — | — |
| 2016-12-23 | $20.86 | $20.86 | 12,900 | — | — |
| 2016-12-22 | $20.12 | $20.12 | 34,700 | — | — |
| 2016-12-21 | $20.28 | $20.28 | 77,700 | — | — |
| 2016-12-20 | $20.18 | $20.18 | 76,200 | — | — |
| 2016-12-19 | $20.55 | $20.55 | 58,000 | — | — |
| 2016-12-16 | $19.52 | $19.52 | 41,500 | — | — |
| 2016-12-15 | $19.18 | $19.18 | 36,400 | — | — |
| 2016-12-14 | $19.11 | $19.11 | 62,600 | — | — |
| 2016-12-13 | $19.60 | $19.60 | 105,700 | — | — |
| 2016-12-12 | $20.36 | $20.36 | 34,400 | — | — |
| 2016-12-09 | $20.77 | $20.77 | 37,800 | — | — |
| 2016-12-08 | $21.10 | $21.10 | 60,200 | — | — |
| 2016-12-07 | $20.89 | $20.89 | 85,000 | — | — |
| 2016-12-06 | $22.23 | $22.23 | 61,400 | — | — |
| 2016-12-05 | $20.94 | $20.94 | 46,100 | — | — |
| 2016-12-02 | $19.03 | $19.03 | 70,400 | — | — |
| 2016-12-01 | $19.98 | $19.98 | 115,200 | — | — |
| 2016-11-30 | $21.82 | $21.82 | 108,800 | — | — |
| 2016-11-29 | $23.07 | $23.07 | 62,100 | — | — |
| 2016-11-28 | $20.56 | $20.56 | 59,800 | — | — |
| 2016-11-25 | $20.40 | $20.40 | 14,100 | — | — |
| 2016-11-23 | $19.34 | $19.34 | 72,400 | — | — |
| 2016-11-22 | $20.07 | $20.07 | 47,100 | — | — |
| 2016-11-21 | $20.80 | $20.80 | 84,800 | — | — |
| 2016-11-18 | $20.50 | $20.50 | 71,000 | — | — |
| 2016-11-17 | $21.80 | $21.80 | 185,700 | — | — |
| 2016-11-16 | $21.58 | $21.58 | 192,400 | — | — |
| 2016-11-15 | $18.15 | $18.15 | 100,800 | — | — |
| 2016-11-14 | $17.60 | $17.60 | 74,500 | — | — |
| 2016-11-11 | $17.50 | $17.50 | 89,300 | — | — |
| 2016-11-10 | $16.84 | $16.84 | 37,900 | — | — |
| 2016-11-09 | $16.27 | $16.27 | 73,900 | — | — |
| 2016-11-08 | $15.89 | $15.89 | 97,800 | — | — |
| 2016-11-07 | $15.21 | $15.21 | 46,000 | — | — |
| 2016-11-04 | $15.20 | $15.20 | 54,900 | — | — |
| 2016-11-03 | $15.32 | $15.32 | 143,100 | — | — |
| 2016-11-02 | $15.36 | $15.36 | 148,700 | — | — |
| 2016-11-01 | $17.95 | $17.95 | 119,900 | — | — |
| 2016-10-31 | $18.25 | $18.25 | 256,400 | — | — |
| 2016-10-28 | $16.74 | $16.74 | 119,700 | — | — |
| 2016-10-27 | $15.82 | $15.82 | 228,600 | — | — |
| 2016-10-26 | $14.80 | $14.80 | 117,800 | — | — |
| 2016-10-25 | $14.41 | $14.41 | 85,100 | — | — |
| 2016-10-24 | $14.01 | $14.01 | 100,700 | — | — |
| 2016-10-21 | $13.82 | $13.82 | 113,900 | — | — |
| 2016-10-20 | $13.94 | $13.94 | 355,600 | — | — |
| 2016-10-19 | $14.09 | $14.09 | 1,884,300 | — | — |