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
- 2016-11-04 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 | $16.55 | $16.55 | 182,100 | — | — |
| 2016-12-29 | $16.32 | $16.32 | 207,900 | — | — |
| 2016-12-28 | $16.24 | $16.24 | 314,500 | — | — |
| 2016-12-27 | $16.29 | $16.29 | 559,500 | — | — |
| 2016-12-23 | $16.20 | $16.20 | 423,700 | — | — |
| 2016-12-22 | $15.54 | $15.54 | 447,600 | — | — |
| 2016-12-21 | $15.91 | $15.91 | 581,700 | — | — |
| 2016-12-20 | $15.40 | $15.40 | 370,900 | — | — |
| 2016-12-19 | $14.92 | $14.92 | 248,500 | — | — |
| 2016-12-16 | $14.63 | $14.63 | 2,510,900 | — | — |
| 2016-12-15 | $14.00 | $14.00 | 427,300 | — | — |
| 2016-12-14 | $13.50 | $13.50 | 281,900 | — | — |
| 2016-12-13 | $13.93 | $13.93 | 725,100 | — | — |
| 2016-12-12 | $13.90 | $13.90 | 932,100 | — | — |
| 2016-12-09 | $13.90 | $13.90 | 424,300 | — | — |
| 2016-12-08 | $13.74 | $13.74 | 282,700 | — | — |
| 2016-12-07 | $13.94 | $13.94 | 362,400 | — | — |
| 2016-12-06 | $13.84 | $13.84 | 381,400 | — | — |
| 2016-12-05 | $13.75 | $13.75 | 283,700 | — | — |
| 2016-12-02 | $13.46 | $13.46 | 300,200 | — | — |
| 2016-12-01 | $13.58 | $13.58 | 635,300 | — | — |
| 2016-11-30 | $13.67 | $13.67 | 937,700 | — | — |
| 2016-11-29 | $12.18 | $12.18 | 190,100 | — | — |
| 2016-11-28 | $12.39 | $12.39 | 97,500 | — | — |
| 2016-11-25 | $12.45 | $12.45 | 89,000 | — | — |
| 2016-11-23 | $12.30 | $12.30 | 270,200 | — | — |
| 2016-11-22 | $11.82 | $11.82 | 279,000 | — | — |
| 2016-11-21 | $11.22 | $11.22 | 410,000 | — | — |
| 2016-11-18 | $10.77 | $10.77 | 151,900 | — | — |
| 2016-11-17 | $10.97 | $10.97 | 43,400 | — | — |
| 2016-11-16 | $10.98 | $10.98 | 232,300 | — | — |
| 2016-11-15 | $11.20 | $11.20 | 83,600 | — | — |
| 2016-11-14 | $11.18 | $11.18 | 80,800 | — | — |
| 2016-11-11 | $11.36 | $11.36 | 44,000 | — | — |
| 2016-11-10 | $11.57 | $11.57 | 288,000 | — | — |
| 2016-11-09 | $11.58 | $11.58 | 270,700 | — | — |
| 2016-11-08 | $11.07 | $11.07 | 267,400 | — | — |
| 2016-11-07 | $11.07 | $11.07 | 599,700 | — | — |
| 2016-11-04 | $10.99 | $10.99 | 3,419,700 | — | — |