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
- 2016-09-30 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 | $26.56 | $26.56 | 471,700 | — | — |
| 2016-12-29 | $26.18 | $26.18 | 633,100 | — | — |
| 2016-12-28 | $27.21 | $27.21 | 595,600 | — | — |
| 2016-12-27 | $28.60 | $28.60 | 274,200 | — | — |
| 2016-12-23 | $28.47 | $28.47 | 650,300 | — | — |
| 2016-12-22 | $28.95 | $28.95 | 2,192,200 | — | — |
| 2016-12-21 | $28.54 | $28.54 | 606,900 | — | — |
| 2016-12-20 | $29.41 | $29.41 | 772,000 | — | — |
| 2016-12-19 | $28.63 | $28.63 | 583,300 | — | — |
| 2016-12-16 | $28.74 | $28.74 | 2,973,100 | — | — |
| 2016-12-15 | $28.64 | $28.64 | 1,827,200 | — | — |
| 2016-12-14 | $25.28 | $25.28 | 754,900 | — | — |
| 2016-12-13 | $25.00 | $25.00 | 1,260,800 | — | — |
| 2016-12-12 | $26.12 | $26.12 | 758,700 | — | — |
| 2016-12-09 | $27.42 | $27.42 | 718,200 | — | — |
| 2016-12-08 | $27.55 | $27.55 | 841,900 | — | — |
| 2016-12-07 | $27.10 | $27.10 | 1,810,600 | — | — |
| 2016-12-06 | $27.50 | $27.50 | 1,064,000 | — | — |
| 2016-12-05 | $27.98 | $27.98 | 1,467,000 | — | — |
| 2016-12-02 | $27.77 | $27.77 | 1,765,600 | — | — |
| 2016-12-01 | $27.60 | $27.60 | 2,816,900 | — | — |
| 2016-11-30 | $32.00 | $32.00 | 3,465,200 | — | — |
| 2016-11-29 | $34.09 | $34.09 | 2,766,900 | — | — |
| 2016-11-28 | $33.34 | $33.34 | 1,319,600 | — | — |
| 2016-11-25 | $34.00 | $34.00 | 530,700 | — | — |
| 2016-11-23 | $34.13 | $34.13 | 1,207,000 | — | — |
| 2016-11-22 | $33.11 | $33.11 | 1,059,100 | — | — |
| 2016-11-21 | $33.66 | $33.66 | 1,298,900 | — | — |
| 2016-11-18 | $34.69 | $34.69 | 1,845,300 | — | — |
| 2016-11-17 | $31.20 | $31.20 | 1,193,900 | — | — |
| 2016-11-16 | $32.78 | $32.78 | 2,074,200 | — | — |
| 2016-11-15 | $32.45 | $32.45 | 2,857,100 | — | — |
| 2016-11-14 | $28.20 | $28.20 | 1,084,200 | — | — |
| 2016-11-11 | $28.27 | $28.27 | 977,200 | — | — |
| 2016-11-10 | $27.25 | $27.25 | 1,697,900 | — | — |
| 2016-11-09 | $28.92 | $28.92 | 2,812,200 | — | — |
| 2016-11-08 | $26.89 | $26.89 | 2,291,700 | — | — |
| 2016-11-07 | $23.37 | $23.37 | 1,440,500 | — | — |
| 2016-11-04 | $24.13 | $24.13 | 1,513,000 | — | — |
| 2016-11-03 | $23.90 | $23.90 | 1,208,100 | — | — |
| 2016-11-02 | $24.55 | $24.55 | 1,489,300 | — | — |
| 2016-11-01 | $24.16 | $24.16 | 1,324,400 | — | — |
| 2016-10-31 | $24.50 | $24.50 | 2,094,500 | — | — |
| 2016-10-28 | $24.84 | $24.84 | 2,358,100 | — | — |
| 2016-10-27 | $27.43 | $27.43 | 2,681,000 | — | — |
| 2016-10-26 | $28.76 | $28.76 | 1,261,800 | — | — |
| 2016-10-25 | $29.15 | $29.15 | 2,473,000 | — | — |
| 2016-10-24 | $29.77 | $29.77 | 2,575,100 | — | — |
| 2016-10-21 | $29.21 | $29.21 | 2,735,200 | — | — |
| 2016-10-20 | $28.50 | $28.50 | 1,772,900 | — | — |
| 2016-10-19 | $29.99 | $29.99 | 1,389,600 | — | — |
| 2016-10-18 | $30.74 | $30.74 | 3,657,800 | — | — |
| 2016-10-17 | $30.65 | $30.65 | 2,614,600 | — | — |
| 2016-10-14 | $33.15 | $33.15 | 2,540,900 | — | — |
| 2016-10-13 | $34.70 | $34.70 | 3,785,100 | — | — |
| 2016-10-12 | $32.50 | $32.50 | 2,269,500 | — | — |
| 2016-10-11 | $32.01 | $32.01 | 4,014,200 | — | — |
| 2016-10-10 | $34.81 | $34.81 | 3,719,400 | — | — |
| 2016-10-07 | $38.15 | $38.15 | 5,268,800 | — | — |
| 2016-10-06 | $36.70 | $36.70 | 5,266,600 | — | — |
| 2016-10-05 | $36.18 | $36.18 | 8,423,500 | — | — |
| 2016-10-04 | $38.09 | $38.09 | 9,879,400 | — | — |
| 2016-10-03 | $44.46 | $44.46 | 28,809,900 | — | — |
| 2016-09-30 | $37.00 | $37.00 | 30,011,500 | — | — |