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
- 2016-10-04 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 | $23.55 | $23.55 | 62,800 | — | — |
| 2016-12-29 | $23.67 | $23.67 | 33,800 | — | — |
| 2016-12-28 | $23.83 | $23.83 | 45,400 | — | — |
| 2016-12-27 | $23.70 | $23.70 | 10,200 | — | — |
| 2016-12-23 | $23.80 | $23.80 | 23,600 | — | — |
| 2016-12-22 | $24.00 | $24.00 | 94,500 | — | — |
| 2016-12-21 | $23.93 | $23.93 | 31,700 | — | — |
| 2016-12-20 | $23.88 | $23.88 | 51,900 | — | — |
| 2016-12-19 | $23.94 | $23.94 | 135,700 | — | — |
| 2016-12-16 | $23.45 | $23.45 | 814,100 | — | — |
| 2016-12-15 | $23.75 | $23.75 | 171,700 | — | — |
| 2016-12-14 | $23.74 | $23.74 | 176,000 | — | — |
| 2016-12-13 | $23.48 | $23.48 | 248,000 | — | — |
| 2016-12-12 | $23.90 | $23.90 | 278,500 | — | — |
| 2016-12-09 | $23.20 | $23.20 | 118,400 | — | — |
| 2016-12-08 | $23.16 | $23.16 | 74,600 | — | — |
| 2016-12-07 | $23.15 | $23.15 | 244,400 | — | — |
| 2016-12-06 | $23.56 | $23.56 | 167,800 | — | — |
| 2016-12-05 | $23.95 | $23.95 | 269,400 | — | — |
| 2016-12-02 | $23.29 | $23.29 | 174,600 | — | — |
| 2016-12-01 | $24.00 | $24.00 | 264,800 | — | — |
| 2016-11-30 | $22.90 | $22.90 | 403,200 | — | — |
| 2016-11-29 | $21.88 | $21.88 | 182,100 | — | — |
| 2016-11-28 | $23.13 | $23.13 | 77,300 | — | — |
| 2016-11-25 | $23.92 | $23.92 | 22,900 | — | — |
| 2016-11-23 | $23.83 | $23.83 | 44,400 | — | — |
| 2016-11-22 | $23.94 | $23.94 | 151,400 | — | — |
| 2016-11-21 | $24.15 | $24.15 | 79,500 | — | — |
| 2016-11-18 | $24.41 | $24.41 | 3,100 | — | — |
| 2016-11-17 | $24.45 | $24.45 | 62,000 | — | — |
| 2016-11-16 | $24.71 | $24.71 | 48,300 | — | — |
| 2016-11-15 | $24.55 | $24.55 | 68,000 | — | — |
| 2016-11-14 | $23.97 | $23.97 | 425,600 | — | — |
| 2016-11-11 | $24.90 | $24.90 | 92,500 | — | — |
| 2016-11-10 | $24.68 | $24.68 | 189,700 | — | — |
| 2016-11-09 | $24.48 | $24.48 | 221,700 | — | — |
| 2016-11-08 | $23.09 | $23.09 | 129,100 | — | — |
| 2016-11-07 | $23.03 | $23.03 | 128,500 | — | — |
| 2016-11-04 | $23.09 | $23.09 | 86,300 | — | — |
| 2016-11-03 | $23.26 | $23.26 | 105,900 | — | — |
| 2016-11-02 | $22.76 | $22.76 | 82,300 | — | — |
| 2016-11-01 | $23.31 | $23.31 | 34,200 | — | — |
| 2016-10-31 | $23.03 | $23.03 | 72,100 | — | — |
| 2016-10-28 | $23.79 | $23.79 | 136,400 | — | — |
| 2016-10-27 | $23.28 | $23.28 | 218,500 | — | — |
| 2016-10-26 | $24.35 | $24.35 | 194,100 | — | — |
| 2016-10-25 | $26.50 | $26.50 | 518,500 | — | — |
| 2016-10-24 | $25.95 | $25.95 | 255,000 | — | — |
| 2016-10-21 | $24.97 | $24.97 | 269,700 | — | — |
| 2016-10-20 | $24.58 | $24.58 | 130,600 | — | — |
| 2016-10-19 | $24.32 | $24.32 | 163,700 | — | — |
| 2016-10-18 | $24.00 | $24.00 | 376,000 | — | — |
| 2016-10-17 | $22.07 | $22.07 | 117,000 | — | — |
| 2016-10-14 | $22.61 | $22.61 | 440,800 | — | — |
| 2016-10-13 | $21.85 | $21.85 | 222,900 | — | — |
| 2016-10-12 | $21.95 | $21.95 | 391,800 | — | — |
| 2016-10-11 | $21.22 | $21.22 | 264,500 | — | — |
| 2016-10-10 | $21.57 | $21.57 | 667,300 | — | — |
| 2016-10-07 | $21.27 | $21.27 | 384,200 | — | — |
| 2016-10-06 | $21.52 | $21.52 | 574,200 | — | — |
| 2016-10-05 | $21.10 | $21.10 | 1,156,300 | — | — |
| 2016-10-04 | $19.50 | $19.50 | 61,100 | — | — |