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
- 2016-10-07 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 | $32.59 | $32.69 | 179,300 | — | — |
| 2016-12-29 | $32.09 | $32.19 | 259,300 | — | — |
| 2016-12-28 | $32.85 | $32.95 | 304,000 | — | — |
| 2016-12-27 | $33.23 | $33.33 | 309,500 | — | — |
| 2016-12-23 | $32.27 | $32.37 | 167,700 | — | — |
| 2016-12-22 | $32.31 | $32.41 | 252,400 | — | — |
| 2016-12-21 | $32.36 | $32.46 | 228,400 | — | — |
| 2016-12-20 | $32.06 | $32.16 | 246,300 | — | — |
| 2016-12-19 | $31.84 | $31.93 | 316,900 | — | — |
| 2016-12-16 | $31.77 | $31.86 | 1,814,100 | — | — |
| 2016-12-15 | $31.57 | $31.66 | 647,700 | — | — |
| 2016-12-14 | $30.07 | $30.16 | 542,700 | — | — |
| 2016-12-13 | $30.60 | $30.69 | 493,700 | — | — |
| 2016-12-12 | $30.95 | $31.04 | 374,200 | — | — |
| 2016-12-09 | $30.26 | $30.35 | 420,400 | — | — |
| 2016-12-08 | $28.76 | $28.85 | 311,100 | — | — |
| 2016-12-07 | $28.05 | $28.13 | 161,200 | — | — |
| 2016-12-06 | $27.21 | $27.29 | 189,500 | — | — |
| 2016-12-05 | $27.04 | $27.12 | 212,600 | — | — |
| 2016-12-02 | $27.07 | $27.07 | 193,400 | — | — |
| 2016-12-01 | $27.79 | $27.79 | 244,900 | — | — |
| 2016-11-30 | $27.90 | $27.90 | 215,900 | — | — |
| 2016-11-29 | $27.67 | $27.67 | 423,300 | — | — |
| 2016-11-28 | $26.84 | $26.84 | 137,800 | — | — |
| 2016-11-25 | $26.92 | $26.92 | 89,200 | — | — |
| 2016-11-23 | $26.11 | $26.11 | 276,300 | — | — |
| 2016-11-22 | $25.23 | $25.23 | 326,500 | — | — |
| 2016-11-21 | $24.10 | $24.10 | 100,100 | — | — |
| 2016-11-18 | $23.98 | $23.98 | 91,500 | — | — |
| 2016-11-17 | $23.99 | $23.99 | 121,600 | — | — |
| 2016-11-16 | $24.00 | $24.00 | 99,300 | — | — |
| 2016-11-15 | $23.98 | $23.98 | 225,600 | — | — |
| 2016-11-14 | $24.50 | $24.50 | 526,800 | — | — |
| 2016-11-11 | $24.07 | $24.07 | 1,044,000 | — | — |
| 2016-11-10 | $22.27 | $22.27 | 231,900 | — | — |
| 2016-11-09 | $21.94 | $21.94 | 168,700 | — | — |
| 2016-11-08 | $21.01 | $21.01 | 166,800 | — | — |
| 2016-11-07 | $21.28 | $21.28 | 109,200 | — | — |
| 2016-11-04 | $22.03 | $22.03 | 254,500 | — | — |
| 2016-11-03 | $21.66 | $21.66 | 175,200 | — | — |
| 2016-11-02 | $21.58 | $21.58 | 467,800 | — | — |
| 2016-11-01 | $21.94 | $21.94 | 273,200 | — | — |
| 2016-10-31 | $22.36 | $22.36 | 163,300 | — | — |
| 2016-10-28 | $22.36 | $22.36 | 191,100 | — | — |
| 2016-10-27 | $22.26 | $22.26 | 239,600 | — | — |
| 2016-10-26 | $22.69 | $22.69 | 142,000 | — | — |
| 2016-10-25 | $22.76 | $22.76 | 155,000 | — | — |
| 2016-10-24 | $22.47 | $22.47 | 384,000 | — | — |
| 2016-10-21 | $21.92 | $21.92 | 314,300 | — | — |
| 2016-10-20 | $21.68 | $21.68 | 295,000 | — | — |
| 2016-10-19 | $21.36 | $21.36 | 373,400 | — | — |
| 2016-10-18 | $21.15 | $21.15 | 283,800 | — | — |
| 2016-10-17 | $20.52 | $20.52 | 321,000 | — | — |
| 2016-10-14 | $21.06 | $21.06 | 285,300 | — | — |
| 2016-10-13 | $21.00 | $21.00 | 665,600 | — | — |
| 2016-10-12 | $21.40 | $21.40 | 742,700 | — | — |
| 2016-10-11 | $21.70 | $21.70 | 713,700 | — | — |
| 2016-10-10 | $22.26 | $22.26 | 946,200 | — | — |
| 2016-10-07 | $22.50 | $22.50 | 11,437,700 | — | — |