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 | $31.44 | $31.56 | 72,800 | — | — |
| 2016-12-29 | $31.71 | $31.83 | 94,100 | — | — |
| 2016-12-28 | $31.70 | $31.82 | 76,300 | — | — |
| 2016-12-27 | $32.51 | $32.63 | 62,700 | — | — |
| 2016-12-23 | $32.30 | $32.42 | 67,900 | — | — |
| 2016-12-22 | $32.50 | $32.62 | 144,300 | — | — |
| 2016-12-21 | $32.76 | $32.88 | 208,100 | — | — |
| 2016-12-20 | $32.51 | $32.63 | 180,200 | — | — |
| 2016-12-19 | $31.90 | $32.02 | 258,100 | — | — |
| 2016-12-16 | $31.77 | $31.89 | 1,334,000 | — | — |
| 2016-12-15 | $31.27 | $31.39 | 357,800 | — | — |
| 2016-12-14 | $30.43 | $30.55 | 170,300 | — | — |
| 2016-12-13 | $30.01 | $30.12 | 383,100 | — | — |
| 2016-12-12 | $30.06 | $30.17 | 186,700 | — | — |
| 2016-12-09 | $29.81 | $29.92 | 712,500 | — | — |
| 2016-12-08 | $29.00 | $29.11 | 221,500 | — | — |
| 2016-12-07 | $28.55 | $28.66 | 123,800 | — | — |
| 2016-12-06 | $29.02 | $29.13 | 108,800 | — | — |
| 2016-12-05 | $28.97 | $29.08 | 102,700 | — | — |
| 2016-12-02 | $28.73 | $28.84 | 44,300 | — | — |
| 2016-12-01 | $28.73 | $28.84 | 175,600 | — | — |
| 2016-11-30 | $28.80 | $28.91 | 105,900 | — | — |
| 2016-11-29 | $27.75 | $27.86 | 119,000 | — | — |
| 2016-11-28 | $28.21 | $28.32 | 24,000 | — | — |
| 2016-11-25 | $29.03 | $29.14 | 3,100 | — | — |
| 2016-11-23 | $29.18 | $29.29 | 14,200 | — | — |
| 2016-11-22 | $29.00 | $29.11 | 33,000 | — | — |
| 2016-11-21 | $29.28 | $29.39 | 77,700 | — | — |
| 2016-11-18 | $29.52 | $29.63 | 62,700 | — | — |
| 2016-11-17 | $29.49 | $29.60 | 78,500 | — | — |
| 2016-11-16 | $29.70 | $29.81 | 150,500 | — | — |
| 2016-11-15 | $29.00 | $29.11 | 119,000 | — | — |
| 2016-11-14 | $28.60 | $28.71 | 163,000 | — | — |
| 2016-11-11 | $28.73 | $28.84 | 236,800 | — | — |
| 2016-11-10 | $27.37 | $27.47 | 148,300 | — | — |
| 2016-11-09 | $26.95 | $27.05 | 134,900 | — | — |
| 2016-11-08 | $26.37 | $26.37 | 47,700 | — | — |
| 2016-11-07 | $26.28 | $26.28 | 58,700 | — | — |
| 2016-11-04 | $26.24 | $26.24 | 140,500 | — | — |
| 2016-11-03 | $25.68 | $25.68 | 81,300 | — | — |
| 2016-11-02 | $25.46 | $25.46 | 147,700 | — | — |
| 2016-11-01 | $25.47 | $25.47 | 123,800 | — | — |
| 2016-10-31 | $25.30 | $25.30 | 26,800 | — | — |
| 2016-10-28 | $25.10 | $25.10 | 39,700 | — | — |
| 2016-10-27 | $25.26 | $25.26 | 94,100 | — | — |
| 2016-10-26 | $25.50 | $25.50 | 56,100 | — | — |
| 2016-10-25 | $25.50 | $25.50 | 87,300 | — | — |
| 2016-10-24 | $25.32 | $25.32 | 48,500 | — | — |
| 2016-10-21 | $25.45 | $25.45 | 56,800 | — | — |
| 2016-10-20 | $25.60 | $25.60 | 179,000 | — | — |
| 2016-10-19 | $25.64 | $25.64 | 127,400 | — | — |
| 2016-10-18 | $25.58 | $25.58 | 129,100 | — | — |
| 2016-10-17 | $25.72 | $25.72 | 242,000 | — | — |
| 2016-10-14 | $25.80 | $25.80 | 157,400 | — | — |
| 2016-10-13 | $25.73 | $25.73 | 193,700 | — | — |
| 2016-10-12 | $25.80 | $25.80 | 72,700 | — | — |
| 2016-10-11 | $25.76 | $25.76 | 354,200 | — | — |
| 2016-10-10 | $25.61 | $25.61 | 146,500 | — | — |
| 2016-10-07 | $25.59 | $25.59 | 122,700 | — | — |
| 2016-10-06 | $25.58 | $25.58 | 121,300 | — | — |
| 2016-10-05 | $25.43 | $25.43 | 215,900 | — | — |
| 2016-10-04 | $25.03 | $25.03 | 257,100 | — | — |
| 2016-10-03 | $24.77 | $24.77 | 261,500 | — | — |
| 2016-09-30 | $24.76 | $24.76 | 364,300 | — | — |
| 2016-09-29 | $24.37 | $24.37 | 122,900 | — | — |
| 2016-09-28 | $24.05 | $24.05 | 319,400 | — | — |
| 2016-09-27 | $24.03 | $24.03 | 203,400 | — | — |
| 2016-09-26 | $24.07 | $24.07 | 153,600 | — | — |
| 2016-09-23 | $24.07 | $24.07 | 263,300 | — | — |
| 2016-09-22 | $24.01 | $24.01 | 375,000 | — | — |
| 2016-09-21 | $24.03 | $24.03 | 238,400 | — | — |
| 2016-09-20 | $24.55 | $24.55 | 479,300 | — | — |
| 2016-09-19 | $24.50 | $24.50 | 505,100 | — | — |
| 2016-09-16 | $24.75 | $24.75 | 4,928,600 | — | — |