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
- 2015-12-28 to 2026-08-27
- 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 |
|---|---|---|---|
| 2016-12-30 | $11.50 | $11.50 | 177 |
| 2016-12-29 | $15.00 | $15.00 | 0 |
| 2016-12-28 | $15.00 | $15.00 | 11 |
| 2016-12-27 | $14.90 | $14.90 | 206 |
| 2016-12-23 | $16.50 | $16.50 | 0 |
| 2016-12-22 | $16.50 | $16.50 | 15 |
| 2016-12-21 | $16.50 | $16.50 | 45 |
| 2016-12-20 | $17.20 | $17.20 | 95 |
| 2016-12-19 | $19.70 | $19.70 | 3 |
| 2016-12-16 | $17.20 | $17.20 | 10 |
| 2016-12-15 | $17.20 | $17.20 | 0 |
| 2016-12-14 | $17.20 | $17.20 | 97 |
| 2016-12-13 | $20.00 | $20.00 | 101 |
| 2016-12-12 | $25.70 | $25.70 | 84 |
| 2016-12-09 | $25.50 | $25.50 | 43 |
| 2016-12-08 | $25.50 | $25.50 | 22 |
| 2016-12-07 | $25.50 | $25.50 | 9 |
| 2016-12-06 | $26.50 | $26.50 | 37 |
| 2016-12-05 | $25.50 | $25.50 | 44 |
| 2016-12-02 | $25.00 | $25.00 | 11 |
| 2016-12-01 | $26.50 | $26.50 | 87 |
| 2016-11-30 | $21.30 | $21.30 | 146 |
| 2016-11-29 | $23.50 | $23.50 | 415 |
| 2016-11-28 | $30.00 | $30.00 | 459 |
| 2016-11-25 | $30.40 | $30.40 | 684 |
| 2016-11-23 | $41.00 | $41.00 | 3,679 |
| 2016-11-22 | $62.00 | $62.00 | 341 |
| 2016-11-21 | $35.50 | $35.50 | 10 |
| 2016-11-18 | $35.50 | $35.50 | 6 |
| 2016-11-17 | $35.50 | $35.50 | 12 |
| 2016-11-16 | $38.90 | $38.90 | 10 |
| 2016-11-15 | $40.00 | $40.00 | 12 |
| 2016-11-14 | $40.00 | $40.00 | 20 |
| 2016-11-11 | $44.00 | $44.00 | 53 |
| 2016-11-10 | $40.00 | $40.00 | 16 |
| 2016-11-09 | $40.00 | $40.00 | 20 |
| 2016-11-08 | $42.30 | $42.30 | 97 |
| 2016-11-07 | $45.00 | $45.00 | 608 |
| 2016-11-04 | $55.00 | $55.00 | 60 |
| 2016-11-03 | $47.00 | $47.00 | 8 |
| 2016-11-02 | $47.00 | $47.00 | 2 |
| 2016-11-01 | $50.00 | $50.00 | 10 |
| 2016-10-31 | $50.00 | $50.00 | 100 |
| 2016-10-28 | $46.00 | $46.00 | 15 |
| 2016-10-27 | $45.00 | $45.00 | 18 |
| 2016-10-26 | $45.00 | $45.00 | 30 |
| 2016-10-25 | $45.00 | $45.00 | 9 |
| 2016-10-24 | $50.00 | $50.00 | 0 |
| 2016-10-21 | $50.00 | $50.00 | 0 |
| 2016-10-20 | $50.00 | $50.00 | 0 |
| 2016-10-19 | $50.00 | $50.00 | 44 |
| 2016-10-18 | $45.00 | $45.00 | 1 |
| 2016-10-17 | $45.70 | $45.70 | 3 |
| 2016-10-14 | $49.00 | $49.00 | 30 |
| 2016-10-13 | $40.50 | $40.50 | 11 |
| 2016-10-12 | $40.50 | $40.50 | 0 |
| 2016-10-11 | $40.50 | $40.50 | 0 |
| 2016-10-10 | $40.50 | $40.50 | 104 |
| 2016-10-07 | $50.00 | $50.00 | 65 |
| 2016-10-06 | $55.00 | $55.00 | 0 |
| 2016-10-05 | $55.00 | $55.00 | 0 |
| 2016-10-04 | $55.00 | $55.00 | 13 |
| 2016-10-03 | $46.00 | $46.00 | 1 |
| 2016-09-30 | $50.00 | $50.00 | 14 |
| 2016-09-29 | $58.00 | $58.00 | 6 |
| 2016-09-28 | $50.00 | $50.00 | 12 |
| 2016-09-27 | $46.00 | $46.00 | 1 |
| 2016-09-26 | $46.00 | $46.00 | 1 |
| 2016-09-23 | $50.00 | $50.00 | 21 |
| 2016-09-22 | $46.00 | $46.00 | 3 |
| 2016-09-21 | $46.00 | $46.00 | 5 |
| 2016-09-20 | $58.00 | $58.00 | 28 |
| 2016-09-19 | $60.00 | $60.00 | 8 |
| 2016-09-16 | $50.00 | $50.00 | 17 |
| 2016-09-15 | $47.00 | $47.00 | 0 |
| 2016-09-14 | $47.00 | $47.00 | 2 |
| 2016-09-13 | $50.00 | $50.00 | 7 |
| 2016-09-12 | $50.00 | $50.00 | 8 |
| 2016-09-09 | $47.00 | $47.00 | 10 |
| 2016-09-08 | $50.00 | $50.00 | 47 |
| 2016-09-07 | $68.00 | $68.00 | 11 |
| 2016-09-06 | $51.00 | $51.00 | 99 |
| 2016-09-02 | $69.00 | $69.00 | 3 |
| 2016-09-01 | $69.10 | $69.10 | 18 |
| 2016-08-31 | $45.00 | $45.00 | 13 |
| 2016-08-30 | $45.00 | $45.00 | 30 |
| 2016-08-29 | $50.00 | $50.00 | 30 |
| 2016-08-26 | $58.00 | $58.00 | 24 |
| 2016-08-25 | $55.00 | $55.00 | 48 |
| 2016-08-24 | $72.00 | $72.00 | 53 |
| 2016-08-23 | $50.00 | $50.00 | 566 |
| 2016-08-22 | $77.00 | $77.00 | 487 |
| 2016-08-19 | $106.00 | $106.00 | 1,391 |
| 2016-08-18 | $100.00 | $100.00 | 70 |
| 2016-08-17 | $100.00 | $100.00 | 2 |
| 2016-08-16 | $80.00 | $80.00 | 175 |
| 2016-08-15 | $134.00 | $134.00 | 6 |
| 2016-08-12 | $105.00 | $105.00 | 25 |
| 2016-08-11 | $120.00 | $120.00 | 9 |
| 2016-08-10 | $125.50 | $125.50 | 21 |
| 2016-08-09 | $152.50 | $152.50 | 2 |
| 2016-08-08 | $126.90 | $126.90 | 50 |
| 2016-08-05 | $125.00 | $125.00 | 248 |
| 2016-08-04 | $111.00 | $111.00 | 8 |
| 2016-08-03 | $100.00 | $100.00 | 8 |
| 2016-08-02 | $112.00 | $112.00 | 134 |
| 2016-08-01 | $72.00 | $72.00 | 9 |
| 2016-07-29 | $69.00 | $69.00 | 18 |
| 2016-07-28 | $65.00 | $65.00 | 6 |
| 2016-07-27 | $99.00 | $99.00 | 162 |
| 2016-07-26 | $150.00 | $150.00 | 91 |
| 2016-07-25 | $234.90 | $234.90 | 10 |
| 2016-07-22 | $225.00 | $225.00 | 9 |
| 2016-07-21 | $206.60 | $206.60 | 6 |
| 2016-07-20 | $189.00 | $189.00 | 180 |
| 2016-07-19 | $280.00 | $280.00 | 193 |
| 2016-07-18 | $440.00 | $440.00 | 696 |
| 2016-07-15 | $405.00 | $405.00 | 352 |
| 2016-07-14 | $374.40 | $374.40 | 1,171 |
| 2016-07-13 | $340.00 | $340.00 | 169 |
| 2016-07-12 | $273.80 | $273.80 | 36 |
| 2016-07-11 | $345.00 | $345.00 | 29 |
| 2016-07-08 | $330.00 | $330.00 | 24 |
| 2016-07-07 | $310.00 | $310.00 | 27 |
| 2016-07-06 | $334.60 | $334.60 | 34 |
| 2016-07-05 | $340.90 | $340.90 | 9 |
| 2016-07-01 | $340.90 | $340.90 | 39 |
| 2016-06-30 | $341.00 | $341.00 | 55 |
| 2016-06-29 | $340.00 | $340.00 | 57 |
| 2016-06-28 | $320.00 | $320.00 | 92 |
| 2016-06-27 | $340.00 | $340.00 | 53 |
| 2016-06-24 | $349.00 | $349.00 | 2 |
| 2016-06-23 | $349.00 | $349.00 | 26 |
| 2016-06-22 | $390.00 | $390.00 | 16 |
| 2016-06-21 | $365.00 | $365.00 | 61 |
| 2016-06-20 | $347.10 | $347.10 | 30 |
| 2016-06-17 | $350.00 | $350.00 | 20 |
| 2016-06-16 | $470.00 | $470.00 | 0 |
| 2016-06-15 | $470.00 | $470.00 | 18 |
| 2016-06-14 | $482.20 | $482.20 | 9 |
| 2016-06-13 | $343.50 | $343.50 | 17 |
| 2016-06-10 | $500.00 | $500.00 | 66 |
| 2016-06-09 | $470.00 | $470.00 | 67 |
| 2016-06-08 | $420.00 | $420.00 | 26 |
| 2016-06-07 | $480.00 | $480.00 | 21 |
| 2016-06-06 | $470.00 | $470.00 | 43 |
| 2016-06-03 | $625.00 | $625.00 | 54 |
| 2016-06-02 | $665.00 | $665.00 | 17 |
| 2016-06-01 | $670.00 | $670.00 | 35 |
| 2016-05-31 | $655.00 | $655.00 | 45 |
| 2016-05-27 | $610.00 | $610.00 | 91 |
| 2016-05-26 | $679.90 | $679.90 | 53 |
| 2016-05-25 | $710.00 | $710.00 | 102 |
| 2016-05-24 | $730.00 | $730.00 | 174 |
| 2016-05-23 | $700.00 | $700.00 | 11 |
| 2016-05-20 | $690.00 | $690.00 | 92 |
| 2016-05-19 | $680.00 | $680.00 | 149 |
| 2016-05-18 | $610.00 | $610.00 | 20 |
| 2016-05-17 | $577.70 | $577.70 | 57 |
| 2016-05-16 | $580.00 | $580.00 | 125 |
| 2016-05-13 | $490.00 | $490.00 | 26 |
| 2016-05-12 | $510.00 | $510.00 | 97 |
| 2016-05-11 | $489.30 | $489.30 | 81 |
| 2016-05-10 | $490.00 | $490.00 | 25 |
| 2016-05-09 | $449.90 | $449.90 | 17 |
| 2016-05-06 | $391.00 | $391.00 | 26 |
| 2016-05-05 | $380.00 | $380.00 | 55 |
| 2016-05-04 | $300.00 | $300.00 | 40 |
| 2016-05-03 | $404.00 | $404.00 | 40 |
| 2016-05-02 | $650.00 | $650.00 | 1 |
| 2016-04-29 | $350.00 | $350.00 | 0 |
| 2016-04-28 | $350.00 | $350.00 | 0 |
| 2016-04-27 | $350.00 | $350.00 | 0 |
| 2016-04-26 | $350.00 | $350.00 | 0 |
| 2016-04-25 | $350.00 | $350.00 | 3 |
| 2016-04-22 | $350.00 | $350.00 | 1 |
| 2016-04-21 | $500.00 | $500.00 | 0 |
| 2016-04-20 | $500.00 | $500.00 | 1 |
| 2016-04-19 | $490.00 | $490.00 | 10 |
| 2016-04-18 | $460.00 | $460.00 | 6 |
| 2016-04-15 | $450.00 | $450.00 | 13 |
| 2016-04-14 | $420.00 | $420.00 | 15 |
| 2016-04-13 | $347.00 | $347.00 | 12 |
| 2016-04-12 | $308.00 | $308.00 | 12 |
| 2016-04-11 | $250.00 | $250.00 | 1 |
| 2016-04-08 | $542.60 | $542.60 | 0 |
| 2016-04-07 | $542.60 | $542.60 | 1 |
| 2016-04-06 | $270.00 | $270.00 | 0 |
| 2016-04-05 | $270.00 | $270.00 | 0 |
| 2016-04-04 | $270.00 | $270.00 | 0 |
| 2016-04-01 | $270.00 | $270.00 | 7 |
| 2016-03-31 | $263.60 | $263.60 | 5 |
| 2016-03-30 | $251.00 | $251.00 | 0 |
| 2016-03-29 | $251.00 | $251.00 | 6 |
| 2016-03-28 | $570.00 | $570.00 | 0 |
| 2016-03-24 | $570.00 | $570.00 | 0 |
| 2016-03-23 | $570.00 | $570.00 | 0 |
| 2016-03-22 | $570.00 | $570.00 | 0 |
| 2016-03-21 | $560.00 | $560.00 | 0 |
| 2016-03-18 | $560.00 | $560.00 | 0 |
| 2016-03-17 | $560.00 | $560.00 | 0 |
| 2016-03-16 | $560.00 | $560.00 | 0 |
| 2016-03-15 | $560.00 | $560.00 | 0 |
| 2016-03-14 | $560.00 | $560.00 | 0 |
| 2016-03-11 | $560.00 | $560.00 | 2 |
| 2016-03-10 | $1,000.00 | $1,000.00 | 0 |
| 2016-03-09 | $1,000.00 | $1,000.00 | 0 |
| 2016-03-08 | $1,000.00 | $1,000.00 | 0 |
| 2016-03-07 | $1,000.00 | $1,000.00 | 0 |
| 2016-03-04 | $1,000.00 | $1,000.00 | 0 |
| 2016-03-03 | $1,000.00 | $1,000.00 | 0 |
| 2016-03-02 | $1,000.00 | $1,000.00 | 0 |
| 2016-03-01 | $1,000.00 | $1,000.00 | 0 |
| 2016-02-29 | $1,000.00 | $1,000.00 | 0 |
| 2016-02-26 | $1,000.00 | $1,000.00 | 0 |
| 2016-02-25 | $1,000.00 | $1,000.00 | 0 |
| 2016-02-24 | $1,000.00 | $1,000.00 | 0 |
| 2016-02-23 | $1,000.00 | $1,000.00 | 0 |
| 2016-02-22 | $1,000.00 | $1,000.00 | 0 |
| 2016-02-19 | $1,000.00 | $1,000.00 | 0 |
| 2016-02-18 | $1,000.00 | $1,000.00 | 0 |
| 2016-02-17 | $1,000.00 | $1,000.00 | 0 |
| 2016-02-16 | $1,000.00 | $1,000.00 | 0 |
| 2016-02-12 | $1,000.00 | $1,000.00 | 0 |
| 2016-02-11 | $1,000.00 | $1,000.00 | 0 |
| 2016-02-10 | $1,000.00 | $1,000.00 | 0 |
| 2016-02-09 | $1,000.00 | $1,000.00 | 0 |
| 2016-02-08 | $1,000.00 | $1,000.00 | 0 |
| 2016-02-05 | $1,000.00 | $1,000.00 | 0 |
| 2016-02-04 | $1,000.00 | $1,000.00 | 0 |
| 2016-02-03 | $1,000.00 | $1,000.00 | 0 |
| 2016-02-02 | $1,000.00 | $1,000.00 | 0 |
| 2016-02-01 | $1,000.00 | $1,000.00 | 0 |
| 2016-01-29 | $1,000.00 | $1,000.00 | 0 |
| 2016-01-28 | $1,000.00 | $1,000.00 | 0 |
| 2016-01-27 | $1,000.00 | $1,000.00 | 0 |
| 2016-01-26 | $1,000.00 | $1,000.00 | 0 |
| 2016-01-25 | $1,000.00 | $1,000.00 | 0 |
| 2016-01-22 | $1,000.00 | $1,000.00 | 0 |
| 2016-01-21 | $1,000.00 | $1,000.00 | 0 |
| 2016-01-20 | $1,000.00 | $1,000.00 | 0 |
| 2016-01-19 | $1,000.00 | $1,000.00 | 0 |
| 2016-01-15 | $1,000.00 | $1,000.00 | 0 |
| 2016-01-14 | $1,000.00 | $1,000.00 | 0 |
| 2016-01-13 | $1,000.00 | $1,000.00 | 0 |
| 2016-01-12 | $1,000.00 | $1,000.00 | 0 |
| 2016-01-11 | $1,000.00 | $1,000.00 | 0 |
| 2016-01-08 | $1,000.00 | $1,000.00 | 0 |
| 2016-01-07 | $1,000.00 | $1,000.00 | 0 |
| 2016-01-06 | $1,000.00 | $1,000.00 | 0 |
| 2016-01-05 | $1,000.00 | $1,000.00 | 0 |
| 2016-01-04 | $1,000.00 | $1,000.00 | 0 |