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
- 2016-10-17 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 | $26.12 | $26.12 | 975,800 | — | — |
| 2016-12-29 | $26.00 | $26.00 | 606,700 | — | — |
| 2016-12-28 | $25.99 | $25.99 | 1,577,200 | — | — |
| 2016-12-27 | $25.87 | $25.87 | 2,233,400 | — | — |
| 2016-12-23 | $26.01 | $26.01 | 919,900 | — | — |
| 2016-12-22 | $26.16 | $26.16 | 1,095,300 | — | — |
| 2016-12-21 | $26.63 | $26.63 | 1,195,900 | — | — |
| 2016-12-20 | $26.67 | $26.67 | 2,814,400 | — | — |
| 2016-12-19 | $25.92 | $25.92 | 5,160,100 | — | — |
| 2016-12-16 | $26.18 | $26.18 | 3,376,000 | — | — |
| 2016-12-15 | $26.40 | $26.40 | 2,216,200 | — | — |
| 2016-12-14 | $27.04 | $27.04 | 1,795,200 | — | — |
| 2016-12-13 | $27.02 | $27.02 | 2,702,400 | — | — |
| 2016-12-12 | $26.45 | $26.45 | 3,768,200 | — | — |
| 2016-12-09 | $28.00 | $28.00 | 2,989,400 | — | — |
| 2016-12-08 | $28.02 | $28.02 | 4,637,300 | — | — |
| 2016-12-07 | $28.02 | $28.02 | 3,596,100 | — | — |
| 2016-12-06 | $28.35 | $28.35 | 8,360,900 | — | — |
| 2016-12-05 | $28.00 | $28.00 | 2,724,200 | — | — |
| 2016-12-02 | $28.15 | $28.15 | 2,818,300 | — | — |
| 2016-12-01 | $28.25 | $28.25 | 3,484,600 | — | — |
| 2016-11-30 | $28.12 | $28.12 | 7,216,800 | — | — |
| 2016-11-29 | $28.59 | $28.59 | 3,001,200 | — | — |
| 2016-11-28 | $28.35 | $28.35 | 3,884,000 | — | — |
| 2016-11-25 | $29.45 | $29.45 | 2,468,700 | — | — |
| 2016-11-23 | $29.79 | $29.79 | 2,751,000 | — | — |
| 2016-11-22 | $29.98 | $29.98 | 6,464,900 | — | — |
| 2016-11-21 | $28.92 | $28.92 | 3,358,700 | — | — |
| 2016-11-18 | $28.25 | $28.25 | 4,080,400 | — | — |
| 2016-11-17 | $27.09 | $27.09 | 2,739,200 | — | — |
| 2016-11-16 | $26.94 | $26.94 | 4,773,700 | — | — |
| 2016-11-15 | $26.56 | $26.56 | 8,663,100 | — | — |
| 2016-11-14 | $25.88 | $25.88 | 4,946,600 | — | — |
| 2016-11-11 | $26.98 | $26.98 | 7,137,200 | — | — |
| 2016-11-10 | $26.00 | $26.00 | 8,073,500 | — | — |
| 2016-11-09 | $26.00 | $26.00 | 8,522,500 | — | — |
| 2016-11-08 | $26.59 | $26.59 | 11,444,800 | — | — |
| 2016-11-07 | $26.71 | $26.71 | 12,851,300 | — | — |
| 2016-11-04 | $27.58 | $27.58 | 9,972,000 | — | — |
| 2016-11-03 | $26.85 | $26.85 | 7,706,500 | — | — |
| 2016-11-02 | $26.59 | $26.59 | 15,943,800 | — | — |
| 2016-11-01 | $26.19 | $26.19 | 87,709,200 | — | — |
| 2016-10-31 | $24.24 | $24.24 | 4,294,700 | — | — |
| 2016-10-28 | $24.36 | $24.36 | 1,666,800 | — | — |
| 2016-10-27 | $24.83 | $24.83 | 847,100 | — | — |
| 2016-10-26 | $24.75 | $24.75 | 1,537,700 | — | — |
| 2016-10-25 | $24.52 | $24.52 | 1,305,600 | — | — |
| 2016-10-24 | $25.23 | $25.23 | 384,600 | — | — |
| 2016-10-21 | $24.92 | $24.92 | 354,600 | — | — |
| 2016-10-20 | $24.26 | $24.26 | 0 | — | — |
| 2016-10-19 | $24.26 | $24.26 | 222,700 | — | — |
| 2016-10-18 | $24.44 | $24.44 | 349,300 | — | — |
| 2016-10-17 | $25.65 | $25.65 | 251,900 | — | — |