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 | $12.98 | $12.98 | 78,700 | — | — |
| 2016-12-29 | $12.54 | $12.54 | 153,000 | — | — |
| 2016-12-28 | $12.70 | $12.70 | 61,500 | — | — |
| 2016-12-27 | $13.52 | $13.52 | 61,300 | — | — |
| 2016-12-23 | $13.23 | $13.23 | 35,100 | — | — |
| 2016-12-22 | $12.56 | $12.56 | 290,600 | — | — |
| 2016-12-21 | $12.85 | $12.85 | 220,400 | — | — |
| 2016-12-20 | $14.33 | $14.33 | 41,000 | — | — |
| 2016-12-19 | $14.53 | $14.53 | 69,500 | — | — |
| 2016-12-16 | $14.32 | $14.32 | 164,400 | — | — |
| 2016-12-15 | $13.55 | $13.55 | 101,000 | — | — |
| 2016-12-14 | $13.61 | $13.61 | 141,300 | — | — |
| 2016-12-13 | $13.36 | $13.36 | 149,200 | — | — |
| 2016-12-12 | $12.87 | $12.87 | 329,700 | — | — |
| 2016-12-09 | $14.93 | $14.93 | 415,600 | — | — |
| 2016-12-08 | $12.05 | $12.05 | 115,000 | — | — |
| 2016-12-07 | $11.65 | $11.65 | 48,500 | — | — |
| 2016-12-06 | $11.99 | $11.99 | 56,200 | — | — |
| 2016-12-05 | $11.93 | $11.93 | 44,400 | — | — |
| 2016-12-02 | $11.50 | $11.50 | 43,800 | — | — |
| 2016-12-01 | $11.58 | $11.58 | 69,800 | — | — |
| 2016-11-30 | $11.59 | $11.59 | 79,100 | — | — |
| 2016-11-29 | $11.86 | $11.86 | 85,800 | — | — |
| 2016-11-28 | $12.13 | $12.13 | 158,500 | — | — |
| 2016-11-25 | $12.61 | $12.61 | 269,100 | — | — |
| 2016-11-23 | $11.53 | $11.53 | 591,200 | — | — |
| 2016-11-22 | $13.70 | $13.70 | 85,700 | — | — |
| 2016-11-21 | $14.08 | $14.08 | 148,500 | — | — |
| 2016-11-18 | $15.30 | $15.30 | 135,000 | — | — |
| 2016-11-17 | $16.11 | $16.11 | 114,600 | — | — |
| 2016-11-16 | $15.57 | $15.57 | 71,900 | — | — |
| 2016-11-15 | $15.36 | $15.36 | 143,000 | — | — |
| 2016-11-14 | $14.70 | $14.70 | 70,000 | — | — |
| 2016-11-11 | $15.11 | $15.11 | 97,400 | — | — |
| 2016-11-10 | $14.15 | $14.15 | 186,900 | — | — |
| 2016-11-09 | $13.29 | $13.29 | 212,300 | — | — |
| 2016-11-08 | $10.52 | $10.52 | 294,400 | — | — |
| 2016-11-07 | $11.51 | $11.51 | 256,400 | — | — |
| 2016-11-04 | $11.86 | $11.86 | 177,100 | — | — |
| 2016-11-03 | $12.08 | $12.08 | 30,000 | — | — |
| 2016-11-02 | $12.05 | $12.05 | 48,200 | — | — |
| 2016-11-01 | $12.81 | $12.81 | 108,000 | — | — |
| 2016-10-31 | $13.62 | $13.62 | 82,400 | — | — |
| 2016-10-28 | $14.56 | $14.56 | 100,700 | — | — |
| 2016-10-27 | $14.91 | $14.91 | 237,900 | — | — |
| 2016-10-26 | $15.75 | $15.75 | 230,700 | — | — |
| 2016-10-25 | $15.74 | $15.74 | 137,800 | — | — |
| 2016-10-24 | $15.18 | $15.18 | 102,300 | — | — |
| 2016-10-21 | $15.68 | $15.68 | 159,700 | — | — |
| 2016-10-20 | $14.96 | $14.96 | 27,300 | — | — |
| 2016-10-19 | $14.75 | $14.75 | 90,800 | — | — |
| 2016-10-18 | $15.19 | $15.19 | 252,100 | — | — |
| 2016-10-17 | $14.43 | $14.43 | 31,400 | — | — |
| 2016-10-14 | $13.96 | $13.96 | 91,900 | — | — |
| 2016-10-13 | $14.01 | $14.01 | 289,500 | — | — |
| 2016-10-12 | $14.48 | $14.48 | 125,400 | — | — |
| 2016-10-11 | $15.10 | $15.10 | 177,400 | — | — |
| 2016-10-10 | $15.25 | $15.25 | 266,800 | — | — |
| 2016-10-07 | $15.81 | $15.81 | 159,500 | — | — |
| 2016-10-06 | $16.08 | $16.08 | 233,000 | — | — |
| 2016-10-05 | $16.66 | $16.66 | 169,400 | — | — |
| 2016-10-04 | $17.52 | $17.52 | 299,600 | — | — |
| 2016-10-03 | $17.86 | $17.86 | 551,700 | — | — |
| 2016-09-30 | $16.47 | $16.47 | 341,000 | — | — |
| 2016-09-29 | $17.54 | $17.54 | 335,400 | — | — |
| 2016-09-28 | $19.30 | $19.30 | 474,400 | — | — |
| 2016-09-27 | $18.21 | $18.21 | 531,500 | — | — |
| 2016-09-26 | $16.50 | $16.50 | 1,008,300 | — | — |
| 2016-09-23 | $15.66 | $15.66 | 3,775,900 | — | — |