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
- 2016-09-22 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 | $28.94 | $28.94 | 117,400 | — | — |
| 2016-12-29 | $29.04 | $29.04 | 161,700 | — | — |
| 2016-12-28 | $29.29 | $29.29 | 570,600 | — | — |
| 2016-12-27 | $29.36 | $29.36 | 96,600 | — | — |
| 2016-12-23 | $29.51 | $29.51 | 163,800 | — | — |
| 2016-12-22 | $29.51 | $29.51 | 144,600 | — | — |
| 2016-12-21 | $29.60 | $29.60 | 126,200 | — | — |
| 2016-12-20 | $29.53 | $29.53 | 232,400 | — | — |
| 2016-12-19 | $29.38 | $29.38 | 236,600 | — | — |
| 2016-12-16 | $29.37 | $29.37 | 1,698,300 | — | — |
| 2016-12-15 | $28.75 | $28.75 | 192,800 | — | — |
| 2016-12-14 | $29.16 | $29.16 | 190,200 | — | — |
| 2016-12-13 | $30.24 | $30.24 | 180,500 | — | — |
| 2016-12-12 | $30.69 | $30.69 | 200,800 | — | — |
| 2016-12-09 | $30.92 | $30.92 | 166,300 | — | — |
| 2016-12-08 | $30.40 | $30.40 | 142,700 | — | — |
| 2016-12-07 | $30.88 | $30.88 | 157,700 | — | — |
| 2016-12-06 | $30.90 | $30.90 | 175,300 | — | — |
| 2016-12-05 | $30.82 | $30.82 | 239,100 | — | — |
| 2016-12-02 | $29.60 | $29.60 | 390,400 | — | — |
| 2016-12-01 | $30.15 | $30.15 | 451,200 | — | — |
| 2016-11-30 | $31.47 | $31.47 | 376,700 | — | — |
| 2016-11-29 | $31.74 | $31.74 | 368,900 | — | — |
| 2016-11-28 | $31.10 | $31.10 | 199,100 | — | — |
| 2016-11-25 | $30.86 | $30.86 | 183,200 | — | — |
| 2016-11-23 | $31.35 | $31.35 | 248,100 | — | — |
| 2016-11-22 | $30.02 | $30.02 | 305,500 | — | — |
| 2016-11-21 | $30.32 | $30.32 | 283,300 | — | — |
| 2016-11-18 | $29.39 | $29.39 | 90,000 | — | — |
| 2016-11-17 | $29.36 | $29.36 | 178,800 | — | — |
| 2016-11-16 | $29.45 | $29.45 | 149,500 | — | — |
| 2016-11-15 | $29.00 | $29.00 | 491,400 | — | — |
| 2016-11-14 | $29.37 | $29.37 | 525,900 | — | — |
| 2016-11-11 | $27.00 | $27.00 | 403,400 | — | — |
| 2016-11-10 | $25.92 | $25.92 | 219,600 | — | — |
| 2016-11-09 | $25.71 | $25.71 | 287,300 | — | — |
| 2016-11-08 | $26.57 | $26.57 | 189,100 | — | — |
| 2016-11-07 | $26.31 | $26.31 | 194,200 | — | — |
| 2016-11-04 | $26.28 | $26.28 | 131,600 | — | — |
| 2016-11-03 | $25.71 | $25.71 | 69,700 | — | — |
| 2016-11-02 | $25.85 | $25.85 | 71,300 | — | — |
| 2016-11-01 | $25.54 | $25.54 | 191,100 | — | — |
| 2016-10-31 | $25.86 | $25.86 | 312,800 | — | — |
| 2016-10-28 | $26.42 | $26.42 | 138,400 | — | — |
| 2016-10-27 | $26.86 | $26.86 | 186,500 | — | — |
| 2016-10-26 | $26.66 | $26.66 | 194,500 | — | — |
| 2016-10-25 | $27.16 | $27.16 | 158,900 | — | — |
| 2016-10-24 | $26.79 | $26.79 | 233,600 | — | — |
| 2016-10-21 | $26.81 | $26.81 | 102,200 | — | — |
| 2016-10-20 | $26.60 | $26.60 | 100,200 | — | — |
| 2016-10-19 | $27.03 | $27.03 | 73,600 | — | — |
| 2016-10-18 | $26.88 | $26.88 | 170,100 | — | — |
| 2016-10-17 | $27.48 | $27.48 | 412,400 | — | — |
| 2016-10-14 | $26.94 | $26.94 | 269,900 | — | — |
| 2016-10-13 | $27.05 | $27.05 | 536,000 | — | — |
| 2016-10-12 | $26.63 | $26.63 | 290,000 | — | — |
| 2016-10-11 | $25.57 | $25.57 | 360,200 | — | — |
| 2016-10-10 | $26.30 | $26.30 | 193,400 | — | — |
| 2016-10-07 | $26.67 | $26.67 | 164,300 | — | — |
| 2016-10-06 | $26.40 | $26.40 | 212,000 | — | — |
| 2016-10-05 | $26.51 | $26.51 | 395,800 | — | — |
| 2016-10-04 | $26.31 | $26.31 | 469,600 | — | — |
| 2016-10-03 | $26.79 | $26.79 | 644,500 | — | — |
| 2016-09-30 | $28.12 | $28.12 | 969,000 | — | — |
| 2016-09-29 | $26.85 | $26.85 | 2,143,800 | — | — |
| 2016-09-28 | $26.54 | $26.54 | 1,071,400 | — | — |
| 2016-09-27 | $24.60 | $24.60 | 976,700 | — | — |
| 2016-09-26 | $25.26 | $25.26 | 531,800 | — | — |
| 2016-09-23 | $25.33 | $25.33 | 2,152,500 | — | — |
| 2016-09-22 | $26.50 | $26.50 | 13,591,500 | — | — |