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
- 2016-08-11 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 | $21.99 | $21.99 | 38,300 | — | — |
| 2016-12-29 | $22.19 | $22.19 | 19,900 | — | — |
| 2016-12-28 | $21.90 | $21.90 | 53,600 | — | — |
| 2016-12-27 | $21.97 | $21.97 | 31,300 | — | — |
| 2016-12-23 | $21.94 | $21.94 | 34,100 | — | — |
| 2016-12-22 | $21.80 | $21.80 | 46,700 | — | — |
| 2016-12-21 | $21.88 | $21.88 | 61,200 | — | — |
| 2016-12-20 | $22.84 | $22.84 | 135,400 | — | — |
| 2016-12-19 | $22.72 | $22.72 | 47,300 | — | — |
| 2016-12-16 | $22.89 | $22.89 | 203,800 | — | — |
| 2016-12-15 | $21.31 | $21.31 | 52,200 | — | — |
| 2016-12-14 | $20.29 | $20.29 | 34,500 | — | — |
| 2016-12-13 | $20.09 | $20.09 | 39,700 | — | — |
| 2016-12-12 | $20.20 | $20.20 | 48,500 | — | — |
| 2016-12-09 | $22.00 | $22.00 | 32,300 | — | — |
| 2016-12-08 | $22.91 | $22.91 | 57,400 | — | — |
| 2016-12-07 | $25.58 | $25.58 | 35,000 | — | — |
| 2016-12-06 | $25.88 | $25.88 | 28,300 | — | — |
| 2016-12-05 | $26.24 | $26.24 | 54,800 | — | — |
| 2016-12-02 | $24.87 | $24.87 | 42,300 | — | — |
| 2016-12-01 | $24.26 | $24.26 | 35,800 | — | — |
| 2016-11-30 | $24.95 | $24.95 | 20,700 | — | — |
| 2016-11-29 | $24.99 | $24.99 | 17,200 | — | — |
| 2016-11-28 | $25.01 | $25.01 | 25,600 | — | — |
| 2016-11-25 | $25.49 | $25.49 | 2,700 | — | — |
| 2016-11-23 | $25.12 | $25.12 | 19,200 | — | — |
| 2016-11-22 | $25.22 | $25.22 | 33,400 | — | — |
| 2016-11-21 | $25.20 | $25.20 | 41,700 | — | — |
| 2016-11-18 | $25.13 | $25.13 | 47,800 | — | — |
| 2016-11-17 | $24.99 | $24.99 | 56,000 | — | — |
| 2016-11-16 | $23.91 | $23.91 | 37,500 | — | — |
| 2016-11-15 | $23.90 | $23.90 | 30,100 | — | — |
| 2016-11-14 | $24.16 | $24.16 | 31,800 | — | — |
| 2016-11-11 | $24.30 | $24.30 | 78,400 | — | — |
| 2016-11-10 | $23.36 | $23.36 | 82,500 | — | — |
| 2016-11-09 | $21.80 | $21.80 | 48,300 | — | — |
| 2016-11-08 | $19.90 | $19.90 | 36,300 | — | — |
| 2016-11-07 | $18.72 | $18.72 | 20,100 | — | — |
| 2016-11-04 | $18.27 | $18.27 | 30,400 | — | — |
| 2016-11-03 | $17.93 | $17.93 | 33,700 | — | — |
| 2016-11-02 | $18.00 | $18.00 | 10,900 | — | — |
| 2016-11-01 | $17.87 | $17.87 | 25,900 | — | — |
| 2016-10-31 | $18.80 | $18.80 | 109,800 | — | — |
| 2016-10-28 | $19.67 | $19.67 | 29,600 | — | — |
| 2016-10-27 | $20.32 | $20.32 | 62,800 | — | — |
| 2016-10-26 | $22.06 | $22.06 | 39,200 | — | — |
| 2016-10-25 | $22.28 | $22.28 | 25,300 | — | — |
| 2016-10-24 | $22.16 | $22.16 | 25,200 | — | — |
| 2016-10-21 | $22.10 | $22.10 | 19,200 | — | — |
| 2016-10-20 | $21.99 | $21.99 | 24,600 | — | — |
| 2016-10-19 | $22.41 | $22.41 | 21,900 | — | — |
| 2016-10-18 | $22.41 | $22.41 | 28,600 | — | — |
| 2016-10-17 | $22.43 | $22.43 | 49,900 | — | — |
| 2016-10-14 | $21.46 | $21.46 | 33,800 | — | — |
| 2016-10-13 | $21.40 | $21.40 | 25,500 | — | — |
| 2016-10-12 | $21.42 | $21.42 | 26,600 | — | — |
| 2016-10-11 | $21.58 | $21.58 | 52,000 | — | — |
| 2016-10-10 | $21.33 | $21.33 | 91,600 | — | — |
| 2016-10-07 | $21.19 | $21.19 | 62,600 | — | — |
| 2016-10-06 | $20.86 | $20.86 | 231,600 | — | — |
| 2016-10-05 | $21.72 | $21.72 | 142,700 | — | — |
| 2016-10-04 | $21.83 | $21.83 | 93,600 | — | — |
| 2016-10-03 | $21.21 | $21.21 | 165,100 | — | — |
| 2016-09-30 | $21.13 | $21.13 | 805,700 | — | — |
| 2016-09-29 | $20.76 | $20.76 | 270,000 | — | — |
| 2016-09-28 | $20.94 | $20.94 | 219,400 | — | — |
| 2016-09-27 | $20.99 | $20.99 | 538,600 | — | — |
| 2016-09-26 | $18.15 | $18.15 | 144,900 | — | — |
| 2016-09-23 | $17.00 | $17.00 | 59,400 | — | — |
| 2016-09-22 | $16.05 | $16.05 | 35,100 | — | — |
| 2016-09-21 | $15.82 | $15.82 | 69,400 | — | — |
| 2016-09-20 | $15.60 | $15.60 | 79,700 | — | — |
| 2016-09-19 | $15.10 | $15.10 | 161,500 | — | — |
| 2016-09-16 | $14.33 | $14.33 | 395,100 | — | — |
| 2016-09-15 | $13.32 | $13.32 | 63,700 | — | — |
| 2016-09-14 | $13.10 | $13.10 | 100,800 | — | — |
| 2016-09-13 | $12.88 | $12.88 | 211,700 | — | — |
| 2016-09-12 | $12.40 | $12.40 | 49,300 | — | — |
| 2016-09-09 | $12.40 | $12.40 | 68,600 | — | — |
| 2016-09-08 | $12.57 | $12.57 | 72,500 | — | — |
| 2016-09-07 | $12.63 | $12.63 | 122,000 | — | — |
| 2016-09-06 | $12.54 | $12.54 | 116,200 | — | — |
| 2016-09-02 | $12.08 | $12.08 | 22,800 | — | — |
| 2016-09-01 | $12.09 | $12.09 | 41,700 | — | — |
| 2016-08-31 | $12.01 | $12.01 | 225,000 | — | — |
| 2016-08-30 | $10.94 | $10.94 | 117,800 | — | — |
| 2016-08-29 | $10.62 | $10.62 | 179,700 | — | — |
| 2016-08-26 | $10.44 | $10.44 | 115,200 | — | — |
| 2016-08-25 | $10.71 | $10.71 | 57,900 | — | — |
| 2016-08-24 | $10.94 | $10.94 | 66,600 | — | — |
| 2016-08-23 | $11.48 | $11.48 | 85,500 | — | — |
| 2016-08-22 | $11.60 | $11.60 | 35,900 | — | — |
| 2016-08-19 | $11.80 | $11.80 | 187,300 | — | — |
| 2016-08-18 | $11.65 | $11.65 | 63,300 | — | — |
| 2016-08-17 | $11.74 | $11.74 | 141,500 | — | — |
| 2016-08-16 | $11.46 | $11.46 | 52,100 | — | — |
| 2016-08-15 | $11.50 | $11.50 | 90,900 | — | — |
| 2016-08-12 | $11.57 | $11.57 | 120,000 | — | — |
| 2016-08-11 | $11.70 | $11.70 | 1,632,000 | — | — |