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
- 2013-01-02 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 | $12.00 | $12.00 | 261 |
| 2016-12-29 | $12.00 | $12.00 | 160 |
| 2016-12-28 | $11.00 | $11.00 | 45 |
| 2016-12-27 | $12.00 | $12.00 | 113 |
| 2016-12-23 | $12.00 | $12.00 | 178 |
| 2016-12-22 | $11.00 | $11.00 | 4,910 |
| 2016-12-21 | $10.00 | $10.00 | 878 |
| 2016-12-20 | $10.00 | $10.00 | 366 |
| 2016-12-19 | $11.00 | $11.00 | 3,519 |
| 2016-12-16 | $11.85 | $11.85 | 357 |
| 2016-12-15 | $13.00 | $13.00 | 3,426 |
| 2016-12-14 | $10.00 | $10.00 | 0 |
| 2016-12-13 | $10.00 | $10.00 | 3,020 |
| 2016-12-12 | $10.00 | $10.00 | 205 |
| 2016-12-09 | $9.00 | $9.00 | 513 |
| 2016-12-08 | $9.04 | $9.04 | 11 |
| 2016-12-07 | $10.88 | $10.88 | 89 |
| 2016-12-06 | $10.89 | $10.89 | 28 |
| 2016-12-05 | $10.50 | $10.50 | 177 |
| 2016-12-02 | $10.70 | $10.70 | 518 |
| 2016-12-01 | $9.00 | $9.00 | 687 |
| 2016-11-30 | $9.54 | $9.54 | 2 |
| 2016-11-29 | $10.50 | $10.50 | 7 |
| 2016-11-28 | $10.50 | $10.50 | 15 |
| 2016-11-25 | $10.49 | $10.49 | 0 |
| 2016-11-23 | $10.49 | $10.49 | 631 |
| 2016-11-22 | $10.10 | $10.10 | 246 |
| 2016-11-21 | $10.60 | $10.60 | 137 |
| 2016-11-18 | $11.99 | $11.99 | 20 |
| 2016-11-17 | $11.00 | $11.00 | 10 |
| 2016-11-16 | $11.99 | $11.99 | 0 |
| 2016-11-15 | $11.99 | $11.99 | 166 |
| 2016-11-14 | $11.97 | $11.97 | 0 |
| 2016-11-11 | $11.97 | $11.97 | 28 |
| 2016-11-10 | $11.00 | $11.00 | 0 |
| 2016-11-09 | $11.00 | $11.00 | 163 |
| 2016-11-08 | $10.00 | $10.00 | 302 |
| 2016-11-07 | $11.57 | $11.57 | 213 |
| 2016-11-04 | $10.06 | $10.06 | 200 |
| 2016-11-03 | $11.00 | $11.00 | 358 |
| 2016-11-02 | $12.00 | $12.00 | 0 |
| 2016-11-01 | $12.00 | $12.00 | 50 |
| 2016-10-31 | $9.04 | $9.04 | 13 |
| 2016-10-28 | $12.00 | $12.00 | 0 |
| 2016-10-27 | $12.00 | $12.00 | 146 |
| 2016-10-26 | $12.00 | $12.00 | 1,816 |
| 2016-10-25 | $8.41 | $8.41 | 60 |
| 2016-10-24 | $10.00 | $10.00 | 531 |
| 2016-10-21 | $10.50 | $10.50 | 3,305 |
| 2016-10-20 | $11.50 | $11.50 | 962 |
| 2016-10-19 | $12.50 | $12.50 | 235 |
| 2016-10-18 | $11.51 | $11.51 | 11 |
| 2016-10-17 | $11.50 | $11.50 | 37 |
| 2016-10-14 | $12.50 | $12.50 | 5 |
| 2016-10-13 | $11.50 | $11.50 | 95 |
| 2016-10-12 | $12.50 | $12.50 | 25 |
| 2016-10-11 | $12.50 | $12.50 | 50 |
| 2016-10-10 | $11.01 | $11.01 | 789 |
| 2016-10-07 | $12.75 | $12.75 | 334 |
| 2016-10-06 | $12.99 | $12.99 | 0 |
| 2016-10-05 | $12.99 | $12.99 | 0 |
| 2016-10-04 | $12.99 | $12.99 | 40 |
| 2016-10-03 | $12.50 | $12.50 | 120 |
| 2016-09-30 | $12.50 | $12.50 | 858 |
| 2016-09-29 | $12.50 | $12.50 | 1,033 |
| 2016-09-28 | $13.00 | $13.00 | 253 |
| 2016-09-27 | $13.00 | $13.00 | 1,027 |
| 2016-09-26 | $13.10 | $13.10 | 719 |
| 2016-09-23 | $14.00 | $14.00 | 0 |
| 2016-09-22 | $14.00 | $14.00 | 91 |
| 2016-09-21 | $13.51 | $13.51 | 225 |
| 2016-09-20 | $13.50 | $13.50 | 0 |
| 2016-09-19 | $13.50 | $13.50 | 563 |
| 2016-09-16 | $14.00 | $14.00 | 292 |
| 2016-09-15 | $14.20 | $14.20 | 0 |
| 2016-09-14 | $14.20 | $14.20 | 666 |
| 2016-09-13 | $14.00 | $14.00 | 362 |
| 2016-09-12 | $14.60 | $14.60 | 409 |
| 2016-09-09 | $14.06 | $14.06 | 1,608 |
| 2016-09-08 | $15.00 | $15.00 | 1,427 |
| 2016-09-07 | $18.79 | $18.79 | 1,118 |
| 2016-09-06 | $16.51 | $16.51 | 491 |
| 2016-09-02 | $16.10 | $16.10 | 429 |
| 2016-09-01 | $16.10 | $16.10 | 1,706 |
| 2016-08-31 | $13.20 | $13.20 | 1,132 |
| 2016-08-30 | $16.30 | $16.30 | 1,047 |
| 2016-08-29 | $16.10 | $16.10 | 1,606 |
| 2016-08-26 | $15.60 | $15.60 | 1,208 |
| 2016-08-25 | $16.50 | $16.50 | 1,945 |
| 2016-08-24 | $14.50 | $14.50 | 812 |
| 2016-08-23 | $13.30 | $13.30 | 517 |
| 2016-08-22 | $13.70 | $13.70 | 1,252 |
| 2016-08-19 | $11.00 | $11.00 | 6,084 |
| 2016-08-18 | $13.00 | $13.00 | 121 |
| 2016-08-17 | $15.00 | $15.00 | 1,160 |
| 2016-08-16 | $15.00 | $15.00 | 238 |
| 2016-08-15 | $15.50 | $15.50 | 28 |
| 2016-08-12 | $15.00 | $15.00 | 130 |
| 2016-08-11 | $14.00 | $14.00 | 391 |
| 2016-08-10 | $14.00 | $14.00 | 0 |
| 2016-08-09 | $14.00 | $14.00 | 1,013 |
| 2016-08-08 | $14.50 | $14.50 | 409 |
| 2016-08-05 | $14.00 | $14.00 | 891 |
| 2016-08-04 | $14.50 | $14.50 | 74 |
| 2016-08-03 | $13.68 | $13.68 | 0 |
| 2016-08-02 | $13.68 | $13.68 | 0 |
| 2016-08-01 | $13.68 | $13.68 | 208 |
| 2016-07-29 | $13.68 | $13.68 | 125 |
| 2016-07-28 | $13.54 | $13.54 | 319 |
| 2016-07-27 | $13.58 | $13.58 | 1,244 |
| 2016-07-26 | $13.00 | $13.00 | 815 |
| 2016-07-25 | $15.00 | $15.00 | 496 |
| 2016-07-22 | $16.00 | $16.00 | 4 |
| 2016-07-21 | $16.00 | $16.00 | 100 |
| 2016-07-20 | $15.80 | $15.80 | 88 |
| 2016-07-19 | $14.50 | $14.50 | 63 |
| 2016-07-18 | $16.00 | $16.00 | 862 |
| 2016-07-15 | $14.50 | $14.50 | 3 |
| 2016-07-14 | $14.00 | $14.00 | 404 |
| 2016-07-13 | $13.25 | $13.25 | 1,475 |
| 2016-07-12 | $16.00 | $16.00 | 1,406 |
| 2016-07-11 | $13.00 | $13.00 | 1,113 |
| 2016-07-08 | $15.80 | $15.80 | 1,015 |
| 2016-07-07 | $15.80 | $15.80 | 8 |
| 2016-07-06 | $16.00 | $16.00 | 55 |
| 2016-07-05 | $16.60 | $16.60 | 12 |
| 2016-07-01 | $16.60 | $16.60 | 5 |
| 2016-06-30 | $16.50 | $16.50 | 44 |
| 2016-06-29 | $16.50 | $16.50 | 43 |
| 2016-06-28 | $17.40 | $17.40 | 49 |
| 2016-06-27 | $13.01 | $13.01 | 588 |
| 2016-06-24 | $16.50 | $16.50 | 456 |
| 2016-06-23 | $16.84 | $16.84 | 5 |
| 2016-06-22 | $17.40 | $17.40 | 0 |
| 2016-06-21 | $17.40 | $17.40 | 85 |
| 2016-06-20 | $17.50 | $17.50 | 75 |
| 2016-06-17 | $17.50 | $17.50 | 168 |
| 2016-06-16 | $18.30 | $18.30 | 0 |
| 2016-06-15 | $18.30 | $18.30 | 9 |
| 2016-06-14 | $18.50 | $18.50 | 28 |
| 2016-06-13 | $18.50 | $18.50 | 0 |
| 2016-06-10 | $18.50 | $18.50 | 95 |
| 2016-06-09 | $18.30 | $18.30 | 18 |
| 2016-06-08 | $18.50 | $18.50 | 115 |
| 2016-06-07 | $18.30 | $18.30 | 45 |
| 2016-06-06 | $18.50 | $18.50 | 1,256 |
| 2016-06-03 | $19.40 | $19.40 | 410 |
| 2016-06-02 | $19.09 | $19.09 | 1,118 |
| 2016-06-01 | $19.27 | $19.27 | 3,151 |
| 2016-05-31 | $18.45 | $18.45 | 202 |
| 2016-05-27 | $18.45 | $18.45 | 14 |
| 2016-05-26 | $18.25 | $18.25 | 895 |
| 2016-05-25 | $18.25 | $18.25 | 800 |
| 2016-05-24 | $18.26 | $18.26 | 114 |
| 2016-05-23 | $18.26 | $18.26 | 677 |
| 2016-05-20 | $19.10 | $19.10 | 363 |
| 2016-05-19 | $18.35 | $18.35 | 133 |
| 2016-05-18 | $18.15 | $18.15 | 2,299 |
| 2016-05-17 | $18.25 | $18.25 | 1,434 |
| 2016-05-16 | $19.00 | $19.00 | 1,332 |
| 2016-05-13 | $17.35 | $17.35 | 13 |
| 2016-05-12 | $17.00 | $17.00 | 534 |
| 2016-05-11 | $17.35 | $17.35 | 3,006 |
| 2016-05-10 | $16.00 | $16.00 | 663 |
| 2016-05-09 | $13.45 | $13.45 | 294 |
| 2016-05-06 | $13.45 | $13.45 | 330 |
| 2016-05-05 | $12.55 | $12.55 | 170 |
| 2016-05-04 | $12.00 | $12.00 | 781 |
| 2016-05-03 | $12.64 | $12.64 | 217 |
| 2016-05-02 | $12.50 | $12.50 | 415 |
| 2016-04-29 | $11.90 | $11.90 | 270 |
| 2016-04-28 | $11.85 | $11.85 | 331 |
| 2016-04-27 | $11.80 | $11.80 | 219 |
| 2016-04-26 | $11.80 | $11.80 | 48 |
| 2016-04-25 | $11.69 | $11.69 | 252 |
| 2016-04-22 | $12.04 | $12.04 | 1,104 |
| 2016-04-21 | $12.10 | $12.10 | 125 |
| 2016-04-20 | $12.00 | $12.00 | 1,009 |
| 2016-04-19 | $12.00 | $12.00 | 417 |
| 2016-04-18 | $12.00 | $12.00 | 398 |
| 2016-04-15 | $13.00 | $13.00 | 2,100 |
| 2016-04-14 | $12.75 | $12.75 | 12,849 |
| 2016-04-13 | $13.99 | $13.99 | 110 |
| 2016-04-12 | $13.99 | $13.99 | 515 |
| 2016-04-11 | $12.90 | $12.90 | 370 |
| 2016-04-08 | $13.47 | $13.47 | 49 |
| 2016-04-07 | $13.49 | $13.49 | 341 |
| 2016-04-06 | $13.50 | $13.50 | 3,448 |
| 2016-04-05 | $14.00 | $14.00 | 85 |
| 2016-04-04 | $13.00 | $13.00 | 212 |
| 2016-04-01 | $13.50 | $13.50 | 685 |
| 2016-03-31 | $13.95 | $13.95 | 222 |
| 2016-03-30 | $13.00 | $13.00 | 420 |
| 2016-03-29 | $13.50 | $13.50 | 368 |
| 2016-03-28 | $13.00 | $13.00 | 1,316 |
| 2016-03-24 | $13.50 | $13.50 | 119 |
| 2016-03-23 | $13.50 | $13.50 | 15 |
| 2016-03-22 | $13.50 | $13.50 | 22 |
| 2016-03-21 | $13.50 | $13.50 | 1,340 |
| 2016-03-18 | $12.99 | $12.99 | 546 |
| 2016-03-17 | $12.99 | $12.99 | 670 |
| 2016-03-16 | $12.50 | $12.50 | 57 |
| 2016-03-15 | $12.00 | $12.00 | 1,355 |
| 2016-03-14 | $14.00 | $14.00 | 0 |
| 2016-03-11 | $14.00 | $14.00 | 376 |
| 2016-03-10 | $15.00 | $15.00 | 165 |
| 2016-03-09 | $15.50 | $15.50 | 0 |
| 2016-03-08 | $15.50 | $15.50 | 53 |
| 2016-03-07 | $14.00 | $14.00 | 239 |
| 2016-03-04 | $14.00 | $14.00 | 981 |
| 2016-03-03 | $16.00 | $16.00 | 50 |
| 2016-03-02 | $16.00 | $16.00 | 539 |
| 2016-03-01 | $17.00 | $17.00 | 0 |
| 2016-02-29 | $17.00 | $17.00 | 15 |
| 2016-02-26 | $17.00 | $17.00 | 42 |
| 2016-02-25 | $17.50 | $17.50 | 376 |
| 2016-02-24 | $17.00 | $17.00 | 295 |
| 2016-02-23 | $15.85 | $15.85 | 21 |
| 2016-02-22 | $17.00 | $17.00 | 0 |
| 2016-02-19 | $17.00 | $17.00 | 2 |
| 2016-02-18 | $16.00 | $16.00 | 597 |
| 2016-02-17 | $17.50 | $17.50 | 437 |
| 2016-02-16 | $17.90 | $17.90 | 0 |
| 2016-02-12 | $17.90 | $17.90 | 9 |
| 2016-02-11 | $18.00 | $18.00 | 7 |
| 2016-02-10 | $16.80 | $16.80 | 810 |
| 2016-02-09 | $18.00 | $18.00 | 435 |
| 2016-02-08 | $18.00 | $18.00 | 0 |
| 2016-02-05 | $18.00 | $18.00 | 95 |
| 2016-02-04 | $18.00 | $18.00 | 110 |
| 2016-02-03 | $18.00 | $18.00 | 35 |
| 2016-02-02 | $18.00 | $18.00 | 66 |
| 2016-02-01 | $18.00 | $18.00 | 47 |
| 2016-01-29 | $16.90 | $16.90 | 25 |
| 2016-01-28 | $15.01 | $15.01 | 517 |
| 2016-01-27 | $15.53 | $15.53 | 3 |
| 2016-01-26 | $16.49 | $16.49 | 84 |
| 2016-01-25 | $16.00 | $16.00 | 561 |
| 2016-01-22 | $19.00 | $19.00 | 113 |
| 2016-01-21 | $19.00 | $19.00 | 2,619 |
| 2016-01-20 | $16.50 | $16.50 | 390 |
| 2016-01-19 | $17.70 | $17.70 | 0 |
| 2016-01-15 | $17.70 | $17.70 | 8 |
| 2016-01-14 | $17.70 | $17.70 | 20 |
| 2016-01-13 | $14.47 | $14.47 | 602 |
| 2016-01-12 | $12.01 | $12.01 | 457 |
| 2016-01-11 | $17.75 | $17.75 | 171 |
| 2016-01-08 | $17.99 | $17.99 | 2,144 |
| 2016-01-07 | $16.00 | $16.00 | 221 |
| 2016-01-06 | $16.00 | $16.00 | 0 |
| 2016-01-05 | $16.00 | $16.00 | 378 |
| 2016-01-04 | $16.00 | $16.00 | 641 |