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
- 2016-11-01 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 | $14.22 | $14.29 | 6,590,416 | — | — |
| 2016-12-29 | $14.34 | $14.42 | 6,064,252 | — | — |
| 2016-12-28 | $14.76 | $14.84 | 4,229,394 | — | — |
| 2016-12-27 | $15.17 | $15.25 | 3,161,287 | — | — |
| 2016-12-23 | $15.17 | $15.25 | 2,820,291 | — | — |
| 2016-12-22 | $15.39 | $15.47 | 0 | — | — |
| 2016-12-21 | $15.35 | $15.43 | 0 | — | — |
| 2016-12-20 | $15.41 | $15.49 | 0 | — | — |
| 2016-12-19 | $15.35 | $15.43 | 0 | — | — |
| 2016-12-16 | $15.54 | $15.62 | 0 | — | — |
| 2016-12-15 | $15.77 | $15.85 | 0 | — | — |
| 2016-12-14 | $15.91 | $16.00 | 0 | — | — |
| 2016-12-13 | $16.25 | $16.33 | 0 | — | — |
| 2016-12-12 | $16.55 | $16.64 | 0 | — | — |
| 2016-12-09 | $16.72 | $16.81 | 0 | — | — |
| 2016-12-08 | $16.04 | $16.12 | 0 | — | — |
| 2016-12-07 | $16.01 | $16.10 | 0 | — | — |
| 2016-12-06 | $15.58 | $15.66 | 0 | — | — |
| 2016-12-05 | $15.54 | $15.62 | 0 | — | — |
| 2016-12-02 | $15.10 | $15.18 | 0 | — | — |
| 2016-12-01 | $14.95 | $15.03 | 0 | — | — |
| 2016-11-30 | $14.79 | $14.86 | 0 | — | — |
| 2016-11-29 | $15.08 | $15.16 | 0 | — | — |
| 2016-11-28 | $15.45 | $15.53 | 0 | — | — |
| 2016-11-25 | $15.74 | $15.83 | 0 | — | — |
| 2016-11-23 | $15.55 | $15.63 | 0 | — | — |
| 2016-11-22 | $15.25 | $15.33 | 0 | — | — |
| 2016-11-21 | $15.48 | $15.56 | 0 | — | — |
| 2016-11-18 | $15.27 | $15.35 | 0 | — | — |
| 2016-11-17 | $14.95 | $15.03 | 0 | — | — |
| 2016-11-16 | $15.04 | $15.12 | 0 | — | — |
| 2016-11-15 | $15.27 | $15.35 | 0 | — | — |
| 2016-11-14 | $14.64 | $14.72 | 0 | — | — |
| 2016-11-11 | $14.46 | $14.54 | 6,987,745 | — | — |
| 2016-11-10 | $14.15 | $14.22 | 0 | — | — |
| 2016-11-09 | $13.44 | $13.51 | 0 | — | — |
| 2016-11-08 | $13.35 | $13.42 | 8,524,770 | — | — |
| 2016-11-07 | $13.30 | $13.30 | 0 | — | — |
| 2016-11-04 | $13.56 | $13.56 | 0 | — | — |
| 2016-11-03 | $13.41 | $13.41 | 0 | — | — |
| 2016-11-02 | $13.76 | $13.76 | 0 | — | — |
| 2016-11-01 | $14.51 | $14.51 | 0 | — | — |