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
- 2016-09-16 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 | $25.95 | $25.95 | 27,300 | — | — |
| 2016-12-29 | $26.40 | $26.40 | 31,800 | — | — |
| 2016-12-28 | $26.32 | $26.32 | 38,300 | — | — |
| 2016-12-27 | $26.03 | $26.03 | 41,500 | — | — |
| 2016-12-23 | $25.81 | $25.81 | 27,700 | — | — |
| 2016-12-22 | $25.55 | $25.55 | 69,300 | — | — |
| 2016-12-21 | $25.82 | $25.82 | 67,300 | — | — |
| 2016-12-20 | $25.81 | $25.81 | 107,600 | — | — |
| 2016-12-19 | $25.72 | $25.72 | 86,900 | — | — |
| 2016-12-16 | $24.88 | $24.88 | 914,600 | — | — |
| 2016-12-15 | $24.72 | $24.72 | 316,100 | — | — |
| 2016-12-14 | $23.61 | $23.61 | 52,800 | — | — |
| 2016-12-13 | $24.03 | $24.03 | 38,700 | — | — |
| 2016-12-12 | $24.60 | $24.60 | 111,600 | — | — |
| 2016-12-09 | $23.97 | $23.97 | 116,400 | — | — |
| 2016-12-08 | $23.46 | $23.46 | 37,600 | — | — |
| 2016-12-07 | $23.89 | $23.89 | 44,600 | — | — |
| 2016-12-06 | $23.78 | $23.78 | 40,500 | — | — |
| 2016-12-05 | $23.83 | $23.83 | 74,700 | — | — |
| 2016-12-02 | $23.85 | $23.85 | 30,500 | — | — |
| 2016-12-01 | $23.42 | $23.42 | 36,100 | — | — |
| 2016-11-30 | $23.70 | $23.70 | 55,600 | — | — |
| 2016-11-29 | $23.53 | $23.53 | 83,700 | — | — |
| 2016-11-28 | $23.37 | $23.37 | 23,900 | — | — |
| 2016-11-25 | $23.32 | $23.32 | 1,500 | — | — |
| 2016-11-23 | $23.40 | $23.40 | 51,100 | — | — |
| 2016-11-22 | $22.27 | $22.27 | 126,900 | — | — |
| 2016-11-21 | $23.12 | $23.12 | 8,700 | — | — |
| 2016-11-18 | $23.25 | $23.25 | 13,200 | — | — |
| 2016-11-17 | $23.42 | $23.42 | 70,500 | — | — |
| 2016-11-16 | $22.75 | $22.75 | 34,100 | — | — |
| 2016-11-15 | $22.65 | $22.65 | 33,300 | — | — |
| 2016-11-14 | $22.33 | $22.33 | 66,100 | — | — |
| 2016-11-11 | $22.25 | $22.25 | 15,500 | — | — |
| 2016-11-10 | $22.53 | $22.53 | 49,000 | — | — |
| 2016-11-09 | $21.18 | $21.18 | 244,500 | — | — |
| 2016-11-08 | $20.84 | $20.84 | 36,900 | — | — |
| 2016-11-07 | $21.43 | $21.43 | 12,200 | — | — |
| 2016-11-04 | $21.43 | $21.43 | 13,000 | — | — |
| 2016-11-03 | $21.48 | $21.48 | 21,300 | — | — |
| 2016-11-02 | $21.05 | $21.05 | 11,100 | — | — |
| 2016-11-01 | $21.06 | $21.06 | 26,900 | — | — |
| 2016-10-31 | $20.85 | $20.85 | 27,500 | — | — |
| 2016-10-28 | $20.80 | $20.80 | 56,700 | — | — |
| 2016-10-27 | $21.64 | $21.64 | 53,400 | — | — |
| 2016-10-26 | $21.82 | $21.82 | 138,500 | — | — |
| 2016-10-25 | $21.75 | $21.75 | 20,800 | — | — |
| 2016-10-24 | $21.41 | $21.41 | 12,400 | — | — |
| 2016-10-21 | $21.25 | $21.25 | 22,900 | — | — |
| 2016-10-20 | $21.36 | $21.36 | 22,600 | — | — |
| 2016-10-19 | $21.04 | $21.04 | 47,000 | — | — |
| 2016-10-18 | $21.17 | $21.17 | 50,200 | — | — |
| 2016-10-17 | $21.15 | $21.15 | 39,100 | — | — |
| 2016-10-14 | $21.55 | $21.55 | 33,800 | — | — |
| 2016-10-13 | $21.25 | $21.25 | 26,300 | — | — |
| 2016-10-12 | $21.57 | $21.57 | 87,700 | — | — |
| 2016-10-11 | $21.91 | $21.91 | 85,900 | — | — |
| 2016-10-10 | $21.95 | $21.95 | 44,800 | — | — |
| 2016-10-07 | $21.93 | $21.93 | 75,100 | — | — |
| 2016-10-06 | $21.95 | $21.95 | 207,000 | — | — |
| 2016-10-05 | $21.85 | $21.85 | 309,900 | — | — |
| 2016-10-04 | $20.94 | $20.94 | 84,500 | — | — |
| 2016-10-03 | $19.83 | $19.83 | 65,800 | — | — |
| 2016-09-30 | $20.18 | $20.18 | 22,800 | — | — |
| 2016-09-29 | $20.32 | $20.32 | 49,500 | — | — |
| 2016-09-28 | $20.40 | $20.40 | 132,200 | — | — |
| 2016-09-27 | $20.51 | $20.51 | 70,300 | — | — |
| 2016-09-26 | $20.50 | $20.50 | 62,500 | — | — |
| 2016-09-23 | $20.81 | $20.81 | 37,800 | — | — |
| 2016-09-22 | $20.75 | $20.75 | 43,900 | — | — |
| 2016-09-21 | $20.75 | $20.75 | 65,300 | — | — |
| 2016-09-20 | $20.50 | $20.50 | 132,900 | — | — |
| 2016-09-19 | $20.52 | $20.52 | 276,900 | — | — |
| 2016-09-16 | $20.75 | $20.75 | 4,512,000 | — | — |