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
- 2016-11-02 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 | $8.60 | $8.60 | 44,400 | — | — |
| 2016-12-29 | $8.93 | $8.93 | 154,700 | — | — |
| 2016-12-28 | $8.72 | $8.72 | 73,500 | — | — |
| 2016-12-27 | $8.65 | $8.65 | 53,600 | — | — |
| 2016-12-23 | $8.17 | $8.17 | 76,300 | — | — |
| 2016-12-22 | $8.09 | $8.09 | 143,200 | — | — |
| 2016-12-21 | $8.05 | $8.05 | 117,200 | — | — |
| 2016-12-20 | $8.86 | $8.86 | 37,900 | — | — |
| 2016-12-19 | $9.21 | $9.21 | 47,800 | — | — |
| 2016-12-16 | $9.58 | $9.58 | 54,400 | — | — |
| 2016-12-15 | $9.56 | $9.56 | 104,900 | — | — |
| 2016-12-14 | $9.61 | $9.61 | 29,200 | — | — |
| 2016-12-13 | $9.82 | $9.82 | 38,400 | — | — |
| 2016-12-12 | $9.68 | $9.68 | 23,400 | — | — |
| 2016-12-09 | $9.99 | $9.99 | 30,900 | — | — |
| 2016-12-08 | $9.80 | $9.80 | 132,400 | — | — |
| 2016-12-07 | $10.00 | $10.00 | 40,000 | — | — |
| 2016-12-06 | $9.95 | $9.95 | 58,200 | — | — |
| 2016-12-05 | $9.93 | $9.93 | 62,200 | — | — |
| 2016-12-02 | $10.00 | $10.00 | 17,300 | — | — |
| 2016-12-01 | $10.01 | $10.01 | 142,500 | — | — |
| 2016-11-30 | $10.02 | $10.02 | 42,200 | — | — |
| 2016-11-29 | $10.01 | $10.01 | 395,900 | — | — |
| 2016-11-28 | $10.02 | $10.02 | 306,000 | — | — |
| 2016-11-25 | $10.33 | $10.33 | 98,300 | — | — |
| 2016-11-23 | $10.24 | $10.24 | 179,900 | — | — |
| 2016-11-22 | $9.80 | $9.80 | 59,000 | — | — |
| 2016-11-21 | $9.44 | $9.44 | 146,100 | — | — |
| 2016-11-18 | $9.09 | $9.09 | 27,600 | — | — |
| 2016-11-17 | $8.82 | $8.82 | 814,300 | — | — |
| 2016-11-16 | $8.83 | $8.83 | 616,000 | — | — |
| 2016-11-15 | $9.42 | $9.42 | 117,800 | — | — |
| 2016-11-14 | $9.55 | $9.55 | 121,700 | — | — |
| 2016-11-11 | $9.65 | $9.65 | 22,500 | — | — |
| 2016-11-10 | $9.72 | $9.72 | 107,200 | — | — |
| 2016-11-09 | $9.64 | $9.64 | 194,300 | — | — |
| 2016-11-08 | $9.74 | $9.74 | 104,400 | — | — |
| 2016-11-07 | $9.74 | $9.74 | 1,043,900 | — | — |
| 2016-11-04 | $10.00 | $10.00 | 606,000 | — | — |
| 2016-11-03 | $10.40 | $10.40 | 923,900 | — | — |
| 2016-11-02 | $10.41 | $10.41 | 10,332,000 | — | — |