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
- 2016-10-05 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 | $15.50 | $18.08 | 72,200 | — | — |
| 2016-12-29 | $15.50 | $18.08 | 414,800 | — | — |
| 2016-12-28 | $15.00 | $17.49 | 121,400 | — | — |
| 2016-12-27 | $15.00 | $17.49 | 149,200 | — | — |
| 2016-12-23 | $14.39 | $16.78 | 35,100 | — | — |
| 2016-12-22 | $14.29 | $16.66 | 525,600 | — | — |
| 2016-12-21 | $14.35 | $16.73 | 607,400 | — | — |
| 2016-12-20 | $14.35 | $16.73 | 1,128,700 | — | — |
| 2016-12-19 | $14.23 | $16.59 | 1,242,500 | — | — |
| 2016-12-16 | $14.06 | $16.40 | 70,800 | — | — |
| 2016-12-15 | $14.19 | $16.55 | 1,151,700 | — | — |
| 2016-12-14 | $16.28 | $16.28 | 2,399,400 | — | — |
| 2016-12-13 | $16.23 | $16.23 | 2,901,100 | — | — |
| 2016-12-12 | $16.25 | $16.25 | 982,700 | — | — |
| 2016-12-09 | $16.40 | $16.40 | 588,400 | — | — |
| 2016-12-08 | $15.90 | $15.90 | 625,800 | — | — |
| 2016-12-07 | $15.50 | $15.50 | 523,700 | — | — |
| 2016-12-06 | $15.60 | $15.60 | 925,600 | — | — |
| 2016-12-05 | $14.45 | $14.45 | 530,600 | — | — |
| 2016-12-02 | $13.85 | $13.85 | 18,400 | — | — |
| 2016-12-01 | $13.96 | $13.96 | 127,300 | — | — |
| 2016-11-30 | $13.95 | $13.95 | 291,500 | — | — |
| 2016-11-29 | $13.75 | $13.75 | 124,600 | — | — |
| 2016-11-28 | $14.15 | $14.15 | 500 | — | — |
| 2016-11-25 | $14.00 | $14.00 | 0 | — | — |
| 2016-11-23 | $14.00 | $14.00 | 50,000 | — | — |
| 2016-11-22 | $14.05 | $14.05 | 100,000 | — | — |
| 2016-11-21 | $14.00 | $14.00 | 28,000 | — | — |
| 2016-11-18 | $14.10 | $14.10 | 728,700 | — | — |
| 2016-11-17 | $14.05 | $14.05 | 60,400 | — | — |
| 2016-11-16 | $14.10 | $14.10 | 65,600 | — | — |
| 2016-11-15 | $14.32 | $14.32 | 798,600 | — | — |
| 2016-11-14 | $14.40 | $14.40 | 121,500 | — | — |
| 2016-11-11 | $14.71 | $14.71 | 13,400 | — | — |
| 2016-11-10 | $14.23 | $14.23 | 2,629,000 | — | — |
| 2016-11-09 | $14.05 | $14.05 | 106,300 | — | — |
| 2016-11-08 | $14.20 | $14.20 | 335,100 | — | — |
| 2016-11-07 | $14.10 | $14.10 | 2,300 | — | — |
| 2016-11-04 | $14.00 | $14.00 | 603,600 | — | — |
| 2016-11-03 | $13.60 | $13.60 | 122,300 | — | — |
| 2016-11-02 | $13.60 | $13.60 | 9,900 | — | — |
| 2016-11-01 | $15.00 | $15.00 | 11,800 | — | — |
| 2016-10-31 | $15.20 | $15.20 | 25,900 | — | — |
| 2016-10-28 | $15.20 | $15.20 | 2,185,200 | — | — |
| 2016-10-27 | $15.20 | $15.20 | 271,100 | — | — |
| 2016-10-26 | $15.45 | $15.45 | 52,300 | — | — |
| 2016-10-25 | $15.58 | $15.58 | 6,200 | — | — |
| 2016-10-24 | $15.68 | $15.68 | 130,300 | — | — |
| 2016-10-21 | $15.70 | $15.70 | 27,500 | — | — |
| 2016-10-20 | $15.90 | $15.90 | 653,900 | — | — |
| 2016-10-19 | $15.99 | $15.99 | 140,400 | — | — |
| 2016-10-18 | $16.00 | $16.00 | 464,300 | — | — |
| 2016-10-17 | $16.10 | $16.10 | 20,600 | — | — |
| 2016-10-14 | $16.10 | $16.10 | 45,500 | — | — |
| 2016-10-13 | $16.10 | $16.10 | 265,800 | — | — |
| 2016-10-12 | $16.35 | $16.35 | 160,500 | — | — |
| 2016-10-11 | $16.35 | $16.35 | 158,400 | — | — |
| 2016-10-10 | $16.00 | $16.00 | 6,300 | — | — |
| 2016-10-07 | $15.90 | $15.90 | 110,900 | — | — |
| 2016-10-06 | $15.75 | $15.75 | 264,900 | — | — |
| 2016-10-05 | $15.50 | $15.50 | 569,700 | — | — |