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
- 2016-08-17 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 | $15.43 | $15.43 | 2,866,981 | — | — |
| 2016-12-29 | $15.51 | $15.51 | 2,970,315 | — | — |
| 2016-12-28 | $15.53 | $15.53 | 4,705,612 | — | — |
| 2016-12-27 | $15.73 | $15.73 | 3,583,905 | — | — |
| 2016-12-23 | $15.74 | $15.74 | 2,123,334 | — | — |
| 2016-12-22 | $15.67 | $15.67 | 5,606,755 | — | — |
| 2016-12-21 | $16.08 | $16.08 | 3,799,124 | — | — |
| 2016-12-20 | $16.01 | $16.01 | 5,251,500 | — | — |
| 2016-12-19 | $15.83 | $15.83 | 4,347,863 | — | — |
| 2016-12-16 | $15.84 | $15.84 | 21,293,198 | — | — |
| 2016-12-15 | $15.93 | $15.93 | 12,845,829 | — | — |
| 2016-12-14 | $15.21 | $15.21 | 6,546,737 | — | — |
| 2016-12-13 | $15.09 | $15.09 | 4,376,369 | — | — |
| 2016-12-12 | $15.13 | $15.13 | 5,849,055 | — | — |
| 2016-12-09 | $15.15 | $15.15 | 5,978,401 | — | — |
| 2016-12-08 | $15.13 | $15.13 | 8,274,908 | — | — |
| 2016-12-07 | $15.13 | $15.13 | 9,804,606 | — | — |
| 2016-12-06 | $14.98 | $14.98 | 5,912,124 | — | — |
| 2016-12-05 | $14.89 | $14.89 | 6,389,955 | — | — |
| 2016-12-02 | $14.80 | $14.80 | 4,767,969 | — | — |
| 2016-12-01 | $14.56 | $14.56 | 8,015,860 | — | — |
| 2016-11-30 | $15.03 | $15.03 | 5,082,603 | — | — |
| 2016-11-29 | $14.95 | $14.95 | 4,771,176 | — | — |
| 2016-11-28 | $14.63 | $14.63 | 2,637,865 | — | — |
| 2016-11-25 | $14.65 | $14.65 | 905,062 | — | — |
| 2016-11-23 | $14.46 | $14.46 | 2,990,982 | — | — |
| 2016-11-22 | $14.62 | $14.62 | 2,856,648 | — | — |
| 2016-11-21 | $14.72 | $14.72 | 3,149,190 | — | — |
| 2016-11-18 | $14.59 | $14.59 | 4,201,058 | — | — |
| 2016-11-17 | $14.54 | $14.54 | 5,726,123 | — | — |
| 2016-11-16 | $14.21 | $14.21 | 4,996,372 | — | — |
| 2016-11-15 | $14.05 | $14.05 | 6,991,429 | — | — |
| 2016-11-14 | $13.75 | $13.75 | 3,504,801 | — | — |
| 2016-11-11 | $13.79 | $13.79 | 3,162,017 | — | — |
| 2016-11-10 | $13.82 | $13.82 | 5,971,274 | — | — |
| 2016-11-09 | $13.86 | $13.86 | 5,840,503 | — | — |
| 2016-11-08 | $13.94 | $13.94 | 3,322,719 | — | — |
| 2016-11-07 | $13.90 | $13.90 | 4,566,646 | — | — |
| 2016-11-04 | $13.64 | $13.64 | 6,307,644 | — | — |
| 2016-11-03 | $13.69 | $13.69 | 4,763,693 | — | — |
| 2016-11-02 | $13.75 | $13.75 | 6,557,427 | — | — |
| 2016-11-01 | $13.60 | $13.60 | 7,967,400 | — | — |
| 2016-10-31 | $13.78 | $13.78 | 12,164,182 | — | — |
| 2016-10-28 | $13.72 | $13.72 | 13,622,259 | — | — |
| 2016-10-27 | $13.56 | $13.56 | 25,078,425 | — | — |
| 2016-10-26 | $13.11 | $13.11 | 5,900,722 | — | — |
| 2016-10-25 | $13.19 | $13.19 | 5,398,662 | — | — |
| 2016-10-24 | $13.45 | $13.45 | 3,621,319 | — | — |
| 2016-10-21 | $13.26 | $13.26 | 3,461,329 | — | — |
| 2016-10-20 | $13.39 | $13.39 | 3,849,010 | — | — |
| 2016-10-19 | $13.39 | $13.39 | 4,452,266 | — | — |
| 2016-10-18 | $13.38 | $13.38 | 5,366,949 | — | — |
| 2016-10-17 | $13.30 | $13.30 | 4,813,222 | — | — |
| 2016-10-14 | $13.26 | $13.26 | 5,453,179 | — | — |
| 2016-10-13 | $13.23 | $13.23 | 4,783,291 | — | — |
| 2016-10-12 | $13.22 | $13.22 | 5,851,549 | — | — |
| 2016-10-11 | $13.23 | $13.23 | 6,247,425 | — | — |
| 2016-10-10 | $13.34 | $13.34 | 5,420,398 | — | — |
| 2016-10-07 | $13.49 | $13.49 | 3,515,134 | — | — |
| 2016-10-06 | $13.58 | $13.58 | 5,139,258 | — | — |
| 2016-10-05 | $13.60 | $13.60 | 6,621,209 | — | — |
| 2016-10-04 | $13.43 | $13.43 | 5,993,010 | — | — |
| 2016-10-03 | $13.45 | $13.45 | 5,345,926 | — | — |
| 2016-09-30 | $13.41 | $13.41 | 6,165,827 | — | — |
| 2016-09-29 | $13.35 | $13.35 | 5,912,124 | — | — |
| 2016-09-28 | $13.43 | $13.43 | 8,013,722 | — | — |
| 2016-09-27 | $13.41 | $13.41 | 9,831,330 | — | — |
| 2016-09-26 | $13.44 | $13.44 | 10,128,504 | — | — |
| 2016-09-23 | $13.47 | $13.47 | 7,449,305 | — | — |
| 2016-09-22 | $13.48 | $13.48 | 17,054,370 | — | — |
| 2016-09-21 | $13.59 | $13.59 | 14,885,427 | — | — |
| 2016-09-20 | $13.68 | $13.68 | 12,000,986 | — | — |
| 2016-09-19 | $13.68 | $13.68 | 16,264,400 | — | — |
| 2016-09-16 | $13.60 | $13.60 | 17,786,615 | — | — |
| 2016-09-15 | $13.72 | $13.72 | 17,208,302 | — | — |
| 2016-09-14 | $13.57 | $13.57 | 17,208,658 | — | — |
| 2016-09-13 | $13.61 | $13.61 | 18,045,663 | — | — |
| 2016-09-12 | $13.86 | $13.86 | 13,989,272 | — | — |
| 2016-09-09 | $13.77 | $13.77 | 26,618,101 | — | — |
| 2016-09-08 | $14.12 | $14.12 | 41,159,318 | — | — |
| 2016-09-07 | $13.47 | $13.47 | 147,907,159 | — | — |
| 2016-09-06 | $12.76 | $12.76 | 56,316,264 | — | — |
| 2016-09-02 | $12.06 | $12.06 | 8,127,033 | — | — |
| 2016-09-01 | $12.21 | $12.21 | 9,048,130 | — | — |
| 2016-08-31 | $12.54 | $12.54 | 9,033,877 | — | — |
| 2016-08-30 | $12.67 | $12.67 | 4,805,026 | — | — |
| 2016-08-29 | $12.99 | $12.99 | 1,390,019 | — | — |
| 2016-08-26 | $12.84 | $12.84 | 223,415 | — | — |
| 2016-08-25 | $12.74 | $12.74 | 371,646 | — | — |
| 2016-08-24 | $12.80 | $12.80 | 2,525,979 | — | — |
| 2016-08-23 | $12.63 | $12.63 | 1,483,020 | — | — |
| 2016-08-22 | $12.25 | $12.25 | 2,245,909 | — | — |
| 2016-08-19 | $12.21 | $12.21 | 4,735,900 | — | — |
| 2016-08-18 | $12.00 | $12.00 | 1,767,366 | — | — |
| 2016-08-17 | $12.07 | $12.07 | 271,519 | — | — |