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
- 2016-10-27 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 | $12.07 | $12.07 | 3,146,500 | — | — |
| 2016-12-29 | $12.44 | $12.44 | 2,446,400 | — | — |
| 2016-12-28 | $12.31 | $12.31 | 2,851,500 | — | — |
| 2016-12-27 | $12.59 | $12.59 | 1,817,500 | — | — |
| 2016-12-23 | $12.57 | $12.57 | 854,700 | — | — |
| 2016-12-22 | $12.91 | $12.91 | 1,301,900 | — | — |
| 2016-12-21 | $13.16 | $13.16 | 1,013,700 | — | — |
| 2016-12-20 | $13.09 | $13.09 | 1,308,700 | — | — |
| 2016-12-19 | $12.67 | $12.67 | 1,112,800 | — | — |
| 2016-12-16 | $12.64 | $12.64 | 2,294,100 | — | — |
| 2016-12-15 | $12.91 | $12.91 | 1,041,800 | — | — |
| 2016-12-14 | $13.17 | $13.17 | 2,945,900 | — | — |
| 2016-12-13 | $12.83 | $12.83 | 4,004,300 | — | — |
| 2016-12-12 | $13.36 | $13.36 | 1,998,000 | — | — |
| 2016-12-09 | $14.13 | $14.13 | 1,160,100 | — | — |
| 2016-12-08 | $14.46 | $14.46 | 3,036,600 | — | — |
| 2016-12-07 | $13.56 | $13.56 | 2,198,600 | — | — |
| 2016-12-06 | $13.58 | $13.58 | 1,832,300 | — | — |
| 2016-12-05 | $13.48 | $13.48 | 3,167,200 | — | — |
| 2016-12-02 | $13.83 | $13.83 | 3,014,900 | — | — |
| 2016-12-01 | $14.61 | $14.61 | 2,497,400 | — | — |
| 2016-11-30 | $15.13 | $15.13 | 4,133,000 | — | — |
| 2016-11-29 | $15.63 | $15.63 | 4,114,500 | — | — |
| 2016-11-28 | $15.81 | $15.81 | 2,098,100 | — | — |
| 2016-11-25 | $15.90 | $15.90 | 1,313,200 | — | — |
| 2016-11-23 | $15.32 | $15.32 | 2,328,800 | — | — |
| 2016-11-22 | $15.07 | $15.07 | 3,633,300 | — | — |
| 2016-11-21 | $15.89 | $15.89 | 4,361,000 | — | — |
| 2016-11-18 | $16.30 | $16.30 | 3,806,100 | — | — |
| 2016-11-17 | $15.26 | $15.26 | 3,598,000 | — | — |
| 2016-11-16 | $14.61 | $14.61 | 1,354,500 | — | — |
| 2016-11-15 | $14.48 | $14.48 | 3,027,200 | — | — |
| 2016-11-14 | $14.29 | $14.29 | 3,205,500 | — | — |
| 2016-11-11 | $14.58 | $14.58 | 2,051,100 | — | — |
| 2016-11-10 | $14.50 | $14.50 | 3,791,600 | — | — |
| 2016-11-09 | $14.32 | $14.32 | 4,001,400 | — | — |
| 2016-11-08 | $15.44 | $15.44 | 1,799,800 | — | — |
| 2016-11-07 | $15.43 | $15.43 | 2,958,800 | — | — |
| 2016-11-04 | $15.20 | $15.20 | 2,847,700 | — | — |
| 2016-11-03 | $15.99 | $15.99 | 2,318,100 | — | — |
| 2016-11-02 | $16.00 | $16.00 | 4,429,500 | — | — |
| 2016-11-01 | $16.00 | $16.00 | 9,863,300 | — | — |
| 2016-10-31 | $16.93 | $16.93 | 3,226,600 | — | — |
| 2016-10-28 | $16.99 | $16.99 | 12,646,800 | — | — |
| 2016-10-27 | $16.57 | $16.57 | 55,321,100 | — | — |