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
- 2016-10-28 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 | $19.71 | $19.71 | 336,900 | — | — |
| 2016-12-29 | $19.32 | $19.32 | 115,000 | — | — |
| 2016-12-28 | $19.00 | $19.00 | 132,700 | — | — |
| 2016-12-27 | $19.43 | $19.43 | 180,100 | — | — |
| 2016-12-23 | $19.61 | $19.61 | 206,500 | — | — |
| 2016-12-22 | $19.47 | $19.47 | 196,400 | — | — |
| 2016-12-21 | $19.42 | $19.42 | 402,800 | — | — |
| 2016-12-20 | $19.65 | $19.65 | 286,100 | — | — |
| 2016-12-19 | $19.57 | $19.57 | 386,400 | — | — |
| 2016-12-16 | $19.13 | $19.13 | 4,537,400 | — | — |
| 2016-12-15 | $20.22 | $20.22 | 542,300 | — | — |
| 2016-12-14 | $20.25 | $20.25 | 449,300 | — | — |
| 2016-12-13 | $21.39 | $21.39 | 277,500 | — | — |
| 2016-12-12 | $21.51 | $21.51 | 287,900 | — | — |
| 2016-12-09 | $21.44 | $21.44 | 740,800 | — | — |
| 2016-12-08 | $19.38 | $19.38 | 494,700 | — | — |
| 2016-12-07 | $19.06 | $19.06 | 650,400 | — | — |
| 2016-12-06 | $19.00 | $19.00 | 302,600 | — | — |
| 2016-12-05 | $19.24 | $19.24 | 262,200 | — | — |
| 2016-12-02 | $19.40 | $19.40 | 414,800 | — | — |
| 2016-12-01 | $19.92 | $19.92 | 343,300 | — | — |
| 2016-11-30 | $19.96 | $19.96 | 775,800 | — | — |
| 2016-11-29 | $19.96 | $19.96 | 392,600 | — | — |
| 2016-11-28 | $20.17 | $20.17 | 325,300 | — | — |
| 2016-11-25 | $20.24 | $20.24 | 89,700 | — | — |
| 2016-11-23 | $20.25 | $20.25 | 309,500 | — | — |
| 2016-11-22 | $20.02 | $20.02 | 471,500 | — | — |
| 2016-11-21 | $19.02 | $19.02 | 255,500 | — | — |
| 2016-11-18 | $18.95 | $18.95 | 377,000 | — | — |
| 2016-11-17 | $18.59 | $18.59 | 272,300 | — | — |
| 2016-11-16 | $18.62 | $18.62 | 126,700 | — | — |
| 2016-11-15 | $18.56 | $18.56 | 122,300 | — | — |
| 2016-11-14 | $18.54 | $18.54 | 268,900 | — | — |
| 2016-11-11 | $18.46 | $18.46 | 238,300 | — | — |
| 2016-11-10 | $18.33 | $18.33 | 268,200 | — | — |
| 2016-11-09 | $18.36 | $18.36 | 276,400 | — | — |
| 2016-11-08 | $18.24 | $18.24 | 322,200 | — | — |
| 2016-11-07 | $18.27 | $18.27 | 665,700 | — | — |
| 2016-11-04 | $17.81 | $17.81 | 640,300 | — | — |
| 2016-11-03 | $17.30 | $17.30 | 184,900 | — | — |
| 2016-11-02 | $17.46 | $17.46 | 299,100 | — | — |
| 2016-11-01 | $17.46 | $17.46 | 586,000 | — | — |
| 2016-10-31 | $17.41 | $17.41 | 465,400 | — | — |
| 2016-10-28 | $17.95 | $17.95 | 6,904,800 | — | — |