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
- 2016-09-29 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 | $11.57 | $11.57 | 41,500 | — | — |
| 2016-12-29 | $10.19 | $10.19 | 24,100 | — | — |
| 2016-12-28 | $9.86 | $9.86 | 17,300 | — | — |
| 2016-12-27 | $10.08 | $10.08 | 56,600 | — | — |
| 2016-12-23 | $10.35 | $10.35 | 100,900 | — | — |
| 2016-12-22 | $11.79 | $11.79 | 73,800 | — | — |
| 2016-12-21 | $11.23 | $11.23 | 72,800 | — | — |
| 2016-12-20 | $10.82 | $10.82 | 68,700 | — | — |
| 2016-12-19 | $10.48 | $10.48 | 65,300 | — | — |
| 2016-12-16 | $9.94 | $9.94 | 507,300 | — | — |
| 2016-12-15 | $9.90 | $9.90 | 61,600 | — | — |
| 2016-12-14 | $9.36 | $9.36 | 32,900 | — | — |
| 2016-12-13 | $8.87 | $8.87 | 39,800 | — | — |
| 2016-12-12 | $9.50 | $9.50 | 18,800 | — | — |
| 2016-12-09 | $10.00 | $10.00 | 36,200 | — | — |
| 2016-12-08 | $9.95 | $9.95 | 20,000 | — | — |
| 2016-12-07 | $9.91 | $9.91 | 31,800 | — | — |
| 2016-12-06 | $9.40 | $9.40 | 43,000 | — | — |
| 2016-12-05 | $10.17 | $10.17 | 58,900 | — | — |
| 2016-12-02 | $9.88 | $9.88 | 23,000 | — | — |
| 2016-12-01 | $10.00 | $10.00 | 67,800 | — | — |
| 2016-11-30 | $9.97 | $9.97 | 30,000 | — | — |
| 2016-11-29 | $9.94 | $9.94 | 132,800 | — | — |
| 2016-11-28 | $9.32 | $9.32 | 12,200 | — | — |
| 2016-11-25 | $9.26 | $9.26 | 8,000 | — | — |
| 2016-11-23 | $9.25 | $9.25 | 14,100 | — | — |
| 2016-11-22 | $9.48 | $9.48 | 70,500 | — | — |
| 2016-11-21 | $8.89 | $8.89 | 64,500 | — | — |
| 2016-11-18 | $8.50 | $8.50 | 15,400 | — | — |
| 2016-11-17 | $8.50 | $8.50 | 26,300 | — | — |
| 2016-11-16 | $8.68 | $8.68 | 29,600 | — | — |
| 2016-11-15 | $8.51 | $8.51 | 10,600 | — | — |
| 2016-11-14 | $8.66 | $8.66 | 19,400 | — | — |
| 2016-11-11 | $8.65 | $8.65 | 61,600 | — | — |
| 2016-11-10 | $8.85 | $8.85 | 20,600 | — | — |
| 2016-11-09 | $8.60 | $8.60 | 31,500 | — | — |
| 2016-11-08 | $8.65 | $8.65 | 61,800 | — | — |
| 2016-11-07 | $8.70 | $8.70 | 37,300 | — | — |
| 2016-11-04 | $8.74 | $8.74 | 10,100 | — | — |
| 2016-11-03 | $8.93 | $8.93 | 10,000 | — | — |
| 2016-11-02 | $9.02 | $9.02 | 57,900 | — | — |
| 2016-11-01 | $9.03 | $9.03 | 72,600 | — | — |
| 2016-10-31 | $9.00 | $9.00 | 17,300 | — | — |
| 2016-10-28 | $9.09 | $9.09 | 66,300 | — | — |
| 2016-10-27 | $8.99 | $8.99 | 71,900 | — | — |
| 2016-10-26 | $9.02 | $9.02 | 45,700 | — | — |
| 2016-10-25 | $9.30 | $9.30 | 24,100 | — | — |
| 2016-10-24 | $9.11 | $9.11 | 70,200 | — | — |
| 2016-10-21 | $8.88 | $8.88 | 19,600 | — | — |
| 2016-10-20 | $8.55 | $8.55 | 21,600 | — | — |
| 2016-10-19 | $8.55 | $8.55 | 72,200 | — | — |
| 2016-10-18 | $8.17 | $8.17 | 39,400 | — | — |
| 2016-10-17 | $8.14 | $8.14 | 65,000 | — | — |
| 2016-10-14 | $8.61 | $8.61 | 70,600 | — | — |
| 2016-10-13 | $9.40 | $9.40 | 37,100 | — | — |
| 2016-10-12 | $9.62 | $9.62 | 16,300 | — | — |
| 2016-10-11 | $9.69 | $9.69 | 100,100 | — | — |
| 2016-10-10 | $9.80 | $9.80 | 14,800 | — | — |
| 2016-10-07 | $9.76 | $9.76 | 27,400 | — | — |
| 2016-10-06 | $9.64 | $9.64 | 65,900 | — | — |
| 2016-10-05 | $9.57 | $9.57 | 72,700 | — | — |
| 2016-10-04 | $9.95 | $9.95 | 133,500 | — | — |
| 2016-10-03 | $10.39 | $10.39 | 211,300 | — | — |
| 2016-09-30 | $9.22 | $9.22 | 410,000 | — | — |
| 2016-09-29 | $9.18 | $9.18 | 2,412,300 | — | — |