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
- 2016-08-12 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 | $14.40 | $14.40 | 159,200 | — | — |
| 2016-12-29 | $14.31 | $14.31 | 288,100 | — | — |
| 2016-12-28 | $14.91 | $14.91 | 65,500 | — | — |
| 2016-12-27 | $14.91 | $14.91 | 141,600 | — | — |
| 2016-12-23 | $14.62 | $14.62 | 163,200 | — | — |
| 2016-12-22 | $15.18 | $15.18 | 130,300 | — | — |
| 2016-12-21 | $15.28 | $15.28 | 128,800 | — | — |
| 2016-12-20 | $15.27 | $15.27 | 172,500 | — | — |
| 2016-12-19 | $15.08 | $15.08 | 334,700 | — | — |
| 2016-12-16 | $15.26 | $15.26 | 576,800 | — | — |
| 2016-12-15 | $14.01 | $14.01 | 766,200 | — | — |
| 2016-12-14 | $15.32 | $15.32 | 1,307,900 | — | — |
| 2016-12-13 | $18.30 | $18.30 | 375,100 | — | — |
| 2016-12-12 | $18.46 | $18.46 | 301,900 | — | — |
| 2016-12-09 | $18.25 | $18.25 | 1,978,400 | — | — |
| 2016-12-08 | $18.62 | $18.62 | 777,500 | — | — |
| 2016-12-07 | $20.75 | $20.75 | 609,100 | — | — |
| 2016-12-06 | $17.80 | $17.80 | 181,000 | — | — |
| 2016-12-05 | $16.99 | $16.99 | 201,600 | — | — |
| 2016-12-02 | $17.96 | $17.96 | 219,100 | — | — |
| 2016-12-01 | $19.06 | $19.06 | 273,700 | — | — |
| 2016-11-30 | $19.61 | $19.61 | 258,600 | — | — |
| 2016-11-29 | $18.39 | $18.39 | 457,200 | — | — |
| 2016-11-28 | $20.00 | $20.00 | 897,000 | — | — |
| 2016-11-25 | $23.31 | $23.31 | 374,200 | — | — |
| 2016-11-23 | $26.95 | $26.95 | 64,800 | — | — |
| 2016-11-22 | $26.75 | $26.75 | 201,400 | — | — |
| 2016-11-21 | $25.75 | $25.75 | 287,100 | — | — |
| 2016-11-18 | $24.99 | $24.99 | 733,100 | — | — |
| 2016-11-17 | $26.34 | $26.34 | 406,600 | — | — |
| 2016-11-16 | $22.20 | $22.20 | 688,700 | — | — |
| 2016-11-15 | $23.29 | $23.29 | 776,000 | — | — |
| 2016-11-14 | $19.45 | $19.45 | 867,000 | — | — |
| 2016-11-11 | $15.26 | $15.26 | 235,100 | — | — |
| 2016-11-10 | $14.28 | $14.28 | 131,900 | — | — |
| 2016-11-09 | $14.28 | $14.28 | 224,200 | — | — |
| 2016-11-08 | $12.76 | $12.76 | 60,800 | — | — |
| 2016-11-07 | $12.11 | $12.11 | 65,800 | — | — |
| 2016-11-04 | $11.98 | $11.98 | 76,400 | — | — |
| 2016-11-03 | $11.72 | $11.72 | 74,900 | — | — |
| 2016-11-02 | $12.24 | $12.24 | 44,100 | — | — |
| 2016-11-01 | $12.40 | $12.40 | 39,700 | — | — |
| 2016-10-31 | $12.51 | $12.51 | 72,300 | — | — |
| 2016-10-28 | $12.65 | $12.65 | 74,700 | — | — |
| 2016-10-27 | $12.99 | $12.99 | 101,600 | — | — |
| 2016-10-26 | $14.05 | $14.05 | 84,500 | — | — |
| 2016-10-25 | $14.24 | $14.24 | 47,000 | — | — |
| 2016-10-24 | $14.43 | $14.43 | 95,200 | — | — |
| 2016-10-21 | $13.94 | $13.94 | 41,400 | — | — |
| 2016-10-20 | $14.15 | $14.15 | 50,700 | — | — |
| 2016-10-19 | $14.00 | $14.00 | 55,800 | — | — |
| 2016-10-18 | $14.35 | $14.35 | 140,600 | — | — |
| 2016-10-17 | $13.94 | $13.94 | 113,000 | — | — |
| 2016-10-14 | $14.64 | $14.64 | 64,900 | — | — |
| 2016-10-13 | $14.75 | $14.75 | 115,100 | — | — |
| 2016-10-12 | $14.87 | $14.87 | 143,200 | — | — |
| 2016-10-11 | $14.59 | $14.59 | 312,500 | — | — |
| 2016-10-10 | $15.19 | $15.19 | 382,400 | — | — |
| 2016-10-07 | $13.95 | $13.95 | 300,400 | — | — |
| 2016-10-06 | $13.19 | $13.19 | 227,500 | — | — |
| 2016-10-05 | $13.71 | $13.71 | 332,100 | — | — |
| 2016-10-04 | $14.11 | $14.11 | 242,800 | — | — |
| 2016-10-03 | $15.08 | $15.08 | 205,200 | — | — |
| 2016-09-30 | $15.76 | $15.76 | 130,000 | — | — |
| 2016-09-29 | $15.96 | $15.96 | 284,600 | — | — |
| 2016-09-28 | $16.61 | $16.61 | 540,000 | — | — |
| 2016-09-27 | $15.63 | $15.63 | 453,300 | — | — |
| 2016-09-26 | $14.90 | $14.90 | 350,900 | — | — |
| 2016-09-23 | $15.58 | $15.58 | 315,900 | — | — |
| 2016-09-22 | $15.51 | $15.51 | 349,400 | — | — |
| 2016-09-21 | $16.05 | $16.05 | 1,036,500 | — | — |
| 2016-09-20 | $16.12 | $16.12 | 1,078,000 | — | — |
| 2016-09-19 | $14.57 | $14.57 | 424,200 | — | — |
| 2016-09-16 | $14.20 | $14.20 | 441,000 | — | — |
| 2016-09-15 | $15.35 | $15.35 | 1,033,100 | — | — |
| 2016-09-14 | $13.00 | $13.00 | 242,800 | — | — |
| 2016-09-13 | $12.80 | $12.80 | 221,400 | — | — |
| 2016-09-12 | $13.28 | $13.28 | 320,700 | — | — |
| 2016-09-09 | $13.23 | $13.23 | 468,300 | — | — |
| 2016-09-08 | $13.92 | $13.92 | 761,300 | — | — |
| 2016-09-07 | $13.95 | $13.95 | 1,400,000 | — | — |
| 2016-09-06 | $11.61 | $11.61 | 307,800 | — | — |
| 2016-09-02 | $11.57 | $11.57 | 487,300 | — | — |
| 2016-09-01 | $11.86 | $11.86 | 317,600 | — | — |
| 2016-08-31 | $11.67 | $11.67 | 344,400 | — | — |
| 2016-08-30 | $12.55 | $12.55 | 750,900 | — | — |
| 2016-08-29 | $12.49 | $12.49 | 927,100 | — | — |
| 2016-08-26 | $10.70 | $10.70 | 226,100 | — | — |
| 2016-08-25 | $10.62 | $10.62 | 112,100 | — | — |
| 2016-08-24 | $10.53 | $10.53 | 681,500 | — | — |
| 2016-08-23 | $11.32 | $11.32 | 576,100 | — | — |
| 2016-08-22 | $10.30 | $10.30 | 431,200 | — | — |
| 2016-08-19 | $9.95 | $9.95 | 465,300 | — | — |
| 2016-08-18 | $9.20 | $9.20 | 456,300 | — | — |
| 2016-08-17 | $8.20 | $8.20 | 226,300 | — | — |
| 2016-08-16 | $8.11 | $8.11 | 196,900 | — | — |
| 2016-08-15 | $8.30 | $8.30 | 836,100 | — | — |
| 2016-08-12 | $8.00 | $8.00 | 848,700 | — | — |