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
- 2016-09-23 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 | $21.50 | $21.55 | 444,500 | — | — |
| 2016-12-29 | $21.50 | $21.55 | 540,400 | — | — |
| 2016-12-28 | $21.61 | $21.66 | 2,109,600 | — | — |
| 2016-12-27 | $21.92 | $21.97 | 929,500 | — | — |
| 2016-12-23 | $21.59 | $21.64 | 1,767,400 | — | — |
| 2016-12-22 | $21.30 | $21.35 | 1,099,000 | — | — |
| 2016-12-21 | $21.19 | $21.24 | 1,495,500 | — | — |
| 2016-12-20 | $20.81 | $20.86 | 1,683,500 | — | — |
| 2016-12-19 | $20.72 | $20.77 | 873,500 | — | — |
| 2016-12-16 | $20.60 | $20.65 | 4,362,300 | — | — |
| 2016-12-15 | $20.73 | $20.78 | 703,400 | — | — |
| 2016-12-14 | $20.56 | $20.61 | 1,479,200 | — | — |
| 2016-12-13 | $21.19 | $21.24 | 975,200 | — | — |
| 2016-12-12 | $20.89 | $20.94 | 1,994,700 | — | — |
| 2016-12-09 | $20.54 | $20.59 | 1,515,500 | — | — |
| 2016-12-08 | $19.96 | $20.01 | 1,040,000 | — | — |
| 2016-12-07 | $20.24 | $20.29 | 630,700 | — | — |
| 2016-12-06 | $19.80 | $19.85 | 650,500 | — | — |
| 2016-12-05 | $19.91 | $19.96 | 1,027,600 | — | — |
| 2016-12-02 | $19.98 | $20.03 | 1,572,400 | — | — |
| 2016-12-01 | $20.28 | $20.33 | 1,218,000 | — | — |
| 2016-11-30 | $20.99 | $20.99 | 1,039,000 | — | — |
| 2016-11-29 | $21.22 | $21.22 | 781,800 | — | — |
| 2016-11-28 | $21.14 | $21.14 | 551,800 | — | — |
| 2016-11-25 | $21.09 | $21.09 | 102,700 | — | — |
| 2016-11-23 | $21.00 | $21.00 | 500,000 | — | — |
| 2016-11-22 | $21.00 | $21.00 | 506,700 | — | — |
| 2016-11-21 | $21.50 | $21.50 | 684,600 | — | — |
| 2016-11-18 | $21.49 | $21.49 | 791,700 | — | — |
| 2016-11-17 | $20.93 | $20.93 | 957,700 | — | — |
| 2016-11-16 | $20.28 | $20.28 | 1,379,600 | — | — |
| 2016-11-15 | $19.84 | $19.84 | 759,500 | — | — |
| 2016-11-14 | $19.61 | $19.61 | 1,934,700 | — | — |
| 2016-11-11 | $18.90 | $18.90 | 1,634,000 | — | — |
| 2016-11-10 | $18.93 | $18.93 | 2,410,700 | — | — |
| 2016-11-09 | $19.80 | $19.80 | 4,751,100 | — | — |
| 2016-11-08 | $21.03 | $21.03 | 674,100 | — | — |
| 2016-11-07 | $20.79 | $20.79 | 277,300 | — | — |
| 2016-11-04 | $20.68 | $20.68 | 460,000 | — | — |
| 2016-11-03 | $20.33 | $20.33 | 501,300 | — | — |
| 2016-11-02 | $20.10 | $20.10 | 830,100 | — | — |
| 2016-11-01 | $20.06 | $20.06 | 912,500 | — | — |
| 2016-10-31 | $20.40 | $20.40 | 604,100 | — | — |
| 2016-10-28 | $20.59 | $20.59 | 1,206,600 | — | — |
| 2016-10-27 | $20.40 | $20.40 | 1,279,200 | — | — |
| 2016-10-26 | $20.71 | $20.71 | 1,743,100 | — | — |
| 2016-10-25 | $21.07 | $21.07 | 2,001,400 | — | — |
| 2016-10-24 | $21.35 | $21.35 | 1,446,800 | — | — |
| 2016-10-21 | $21.57 | $21.57 | 1,839,800 | — | — |
| 2016-10-20 | $22.10 | $22.10 | 1,171,200 | — | — |
| 2016-10-19 | $22.30 | $22.30 | 1,730,700 | — | — |
| 2016-10-18 | $22.78 | $22.78 | 1,200,600 | — | — |
| 2016-10-17 | $23.11 | $23.11 | 222,800 | — | — |
| 2016-10-14 | $23.28 | $23.28 | 429,900 | — | — |
| 2016-10-13 | $23.15 | $23.15 | 736,800 | — | — |
| 2016-10-12 | $23.20 | $23.20 | 841,800 | — | — |
| 2016-10-11 | $22.98 | $22.98 | 1,364,100 | — | — |
| 2016-10-10 | $23.09 | $23.09 | 966,300 | — | — |
| 2016-10-07 | $22.75 | $22.75 | 2,351,500 | — | — |
| 2016-10-06 | $23.07 | $23.07 | 2,167,300 | — | — |
| 2016-10-05 | $23.00 | $23.00 | 852,700 | — | — |
| 2016-10-04 | $23.13 | $23.13 | 740,500 | — | — |
| 2016-10-03 | $23.21 | $23.21 | 1,265,200 | — | — |
| 2016-09-30 | $23.49 | $23.49 | 1,686,500 | — | — |
| 2016-09-29 | $23.50 | $23.50 | 2,887,200 | — | — |
| 2016-09-28 | $23.85 | $23.85 | 1,805,500 | — | — |
| 2016-09-27 | $23.68 | $23.68 | 3,980,500 | — | — |
| 2016-09-26 | $23.98 | $23.98 | 3,002,900 | — | — |
| 2016-09-23 | $23.10 | $23.10 | 35,297,100 | — | — |