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
- 2016-09-26 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 | $22.98 | $22.98 | 468,400 | — | — |
| 2016-12-29 | $22.88 | $22.88 | 411,400 | — | — |
| 2016-12-28 | $21.13 | $21.13 | 129,300 | — | — |
| 2016-12-27 | $20.71 | $20.71 | 209,300 | — | — |
| 2016-12-23 | $19.85 | $19.85 | 225,200 | — | — |
| 2016-12-22 | $19.85 | $19.85 | 216,600 | — | — |
| 2016-12-21 | $20.27 | $20.27 | 307,900 | — | — |
| 2016-12-20 | $20.42 | $20.42 | 668,400 | — | — |
| 2016-12-19 | $20.08 | $20.08 | 278,000 | — | — |
| 2016-12-16 | $20.25 | $20.25 | 1,082,900 | — | — |
| 2016-12-15 | $20.30 | $20.30 | 380,800 | — | — |
| 2016-12-14 | $19.57 | $19.57 | 386,600 | — | — |
| 2016-12-13 | $19.55 | $19.55 | 509,100 | — | — |
| 2016-12-12 | $19.66 | $19.66 | 273,300 | — | — |
| 2016-12-09 | $20.04 | $20.04 | 299,500 | — | — |
| 2016-12-08 | $19.83 | $19.83 | 262,300 | — | — |
| 2016-12-07 | $19.81 | $19.81 | 595,400 | — | — |
| 2016-12-06 | $20.02 | $20.02 | 494,500 | — | — |
| 2016-12-05 | $19.23 | $19.23 | 254,400 | — | — |
| 2016-12-02 | $18.57 | $18.57 | 230,000 | — | — |
| 2016-12-01 | $18.54 | $18.54 | 439,600 | — | — |
| 2016-11-30 | $19.07 | $19.07 | 313,400 | — | — |
| 2016-11-29 | $20.03 | $20.03 | 293,100 | — | — |
| 2016-11-28 | $19.64 | $19.64 | 238,400 | — | — |
| 2016-11-25 | $19.80 | $19.80 | 69,500 | — | — |
| 2016-11-23 | $19.80 | $19.80 | 155,400 | — | — |
| 2016-11-22 | $20.09 | $20.09 | 311,800 | — | — |
| 2016-11-21 | $20.28 | $20.28 | 192,600 | — | — |
| 2016-11-18 | $20.75 | $20.75 | 190,600 | — | — |
| 2016-11-17 | $21.19 | $21.19 | 290,100 | — | — |
| 2016-11-16 | $20.70 | $20.70 | 168,100 | — | — |
| 2016-11-15 | $20.88 | $20.88 | 365,000 | — | — |
| 2016-11-14 | $20.31 | $20.31 | 624,500 | — | — |
| 2016-11-11 | $19.29 | $19.29 | 441,900 | — | — |
| 2016-11-10 | $19.32 | $19.32 | 1,285,000 | — | — |
| 2016-11-09 | $20.63 | $20.63 | 266,500 | — | — |
| 2016-11-08 | $20.45 | $20.45 | 568,000 | — | — |
| 2016-11-07 | $20.39 | $20.39 | 311,200 | — | — |
| 2016-11-04 | $20.73 | $20.73 | 299,700 | — | — |
| 2016-11-03 | $20.86 | $20.86 | 300,500 | — | — |
| 2016-11-02 | $20.81 | $20.81 | 288,200 | — | — |
| 2016-11-01 | $21.07 | $21.07 | 340,900 | — | — |
| 2016-10-31 | $21.45 | $21.45 | 607,500 | — | — |
| 2016-10-28 | $22.06 | $22.06 | 509,700 | — | — |
| 2016-10-27 | $22.23 | $22.23 | 370,600 | — | — |
| 2016-10-26 | $23.47 | $23.47 | 235,300 | — | — |
| 2016-10-25 | $24.45 | $24.45 | 406,000 | — | — |
| 2016-10-24 | $24.60 | $24.60 | 256,500 | — | — |
| 2016-10-21 | $25.02 | $25.02 | 495,300 | — | — |
| 2016-10-20 | $23.63 | $23.63 | 480,500 | — | — |
| 2016-10-19 | $23.68 | $23.68 | 673,500 | — | — |
| 2016-10-18 | $24.33 | $24.33 | 680,300 | — | — |
| 2016-10-17 | $24.08 | $24.08 | 340,600 | — | — |
| 2016-10-14 | $24.75 | $24.75 | 596,800 | — | — |
| 2016-10-13 | $22.74 | $22.74 | 830,600 | — | — |
| 2016-10-12 | $22.63 | $22.63 | 1,099,000 | — | — |
| 2016-10-11 | $23.32 | $23.32 | 975,200 | — | — |
| 2016-10-10 | $22.10 | $22.10 | 1,484,200 | — | — |
| 2016-10-07 | $20.95 | $20.95 | 1,528,800 | — | — |
| 2016-10-06 | $21.87 | $21.87 | 999,600 | — | — |
| 2016-10-05 | $21.85 | $21.85 | 1,474,000 | — | — |
| 2016-10-04 | $22.39 | $22.39 | 1,659,900 | — | — |
| 2016-10-03 | $22.97 | $22.97 | 2,352,600 | — | — |
| 2016-09-30 | $29.00 | $29.00 | 16,000 | — | — |
| 2016-09-29 | $25.35 | $25.35 | 600 | — | — |
| 2016-09-28 | $25.25 | $25.25 | 27,700 | — | — |
| 2016-09-27 | $25.30 | $25.30 | 400 | — | — |
| 2016-09-26 | $23.25 | $23.25 | 200 | — | — |