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
- 2013-10-10 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 | $6.44 | $6.44 | 161 | — | — |
| 2016-12-29 | $3.92 | $3.92 | 301 | — | — |
| 2016-12-28 | $5.60 | $5.60 | 173 | — | — |
| 2016-12-27 | $6.44 | $6.44 | 38 | — | — |
| 2016-12-23 | $4.20 | $4.20 | 2 | — | — |
| 2016-12-22 | $5.04 | $5.04 | 80 | — | — |
| 2016-12-21 | $4.20 | $4.20 | 151 | — | — |
| 2016-12-20 | $4.48 | $4.48 | 90 | — | — |
| 2016-12-19 | $5.88 | $5.88 | 60 | — | — |
| 2016-12-16 | $3.92 | $3.92 | 210 | — | — |
| 2016-12-15 | $5.88 | $5.88 | 44 | — | — |
| 2016-12-14 | $3.92 | $3.92 | 6 | — | — |
| 2016-12-13 | $3.92 | $3.92 | 42 | — | — |
| 2016-12-12 | $3.92 | $3.92 | 3 | — | — |
| 2016-12-09 | $3.92 | $3.92 | 13 | — | — |
| 2016-12-08 | $3.92 | $3.92 | 47 | — | — |
| 2016-12-07 | $3.92 | $3.92 | 27 | — | — |
| 2016-12-06 | $3.92 | $3.92 | 102 | — | — |
| 2016-12-05 | $5.60 | $5.60 | 99 | — | — |
| 2016-12-02 | $6.72 | $6.72 | 49 | — | — |
| 2016-12-01 | $5.04 | $5.04 | 5 | — | — |
| 2016-11-30 | $5.60 | $5.60 | 30 | — | — |
| 2016-11-29 | $5.04 | $5.04 | 375 | — | — |
| 2016-11-28 | $5.04 | $5.04 | 121 | — | — |
| 2016-11-25 | $4.76 | $4.76 | 41 | — | — |
| 2016-11-23 | $4.20 | $4.20 | 81 | — | — |
| 2016-11-22 | $4.20 | $4.20 | 374 | — | — |
| 2016-11-21 | $3.64 | $3.64 | 438 | — | — |
| 2016-11-18 | $3.92 | $3.92 | 778 | — | — |
| 2016-11-17 | $4.48 | $4.48 | 1,016 | — | — |
| 2016-11-16 | $4.48 | $4.48 | 514 | — | — |
| 2016-11-15 | $5.60 | $5.60 | 475 | — | — |
| 2016-11-14 | $7.56 | $7.56 | 269 | — | — |
| 2016-11-11 | $8.40 | $8.40 | 1,011 | — | — |
| 2016-11-10 | $13.72 | $13.72 | 19 | — | — |
| 2016-11-09 | $13.72 | $13.72 | 38 | — | — |
| 2016-11-08 | $12.04 | $12.04 | 9 | — | — |
| 2016-11-07 | $12.04 | $12.04 | 0 | — | — |
| 2016-11-04 | $12.04 | $12.04 | 0 | — | — |
| 2016-11-03 | $12.04 | $12.04 | 0 | — | — |
| 2016-11-02 | $12.04 | $12.04 | 4 | — | — |
| 2016-11-01 | $13.16 | $13.16 | 2 | — | — |
| 2016-10-31 | $12.04 | $12.04 | 196 | — | — |
| 2016-10-28 | $12.60 | $12.60 | 6 | — | — |
| 2016-10-27 | $12.04 | $12.04 | 16 | — | — |
| 2016-10-26 | $14.00 | $14.00 | 0 | — | — |
| 2016-10-25 | $14.00 | $14.00 | 319 | — | — |
| 2016-10-24 | $12.60 | $12.60 | 460 | — | — |
| 2016-10-21 | $15.40 | $15.40 | 31 | — | — |
| 2016-10-20 | $16.80 | $16.80 | 177 | — | — |
| 2016-10-19 | $16.80 | $16.80 | 36 | — | — |
| 2016-10-18 | $15.40 | $15.40 | 127 | — | — |
| 2016-10-17 | $15.68 | $15.68 | 20 | — | — |
| 2016-10-14 | $19.32 | $19.32 | 4 | — | — |
| 2016-10-13 | $15.40 | $15.40 | 14 | — | — |
| 2016-10-12 | $15.40 | $15.40 | 97 | — | — |
| 2016-10-11 | $19.32 | $19.32 | 124 | — | — |
| 2016-10-10 | $19.60 | $19.60 | 11 | — | — |
| 2016-10-07 | $19.60 | $19.60 | 40 | — | — |
| 2016-10-06 | $12.60 | $12.60 | 3 | — | — |
| 2016-10-05 | $20.72 | $20.72 | 22 | — | — |
| 2016-10-04 | $11.48 | $11.48 | 24 | — | — |
| 2016-10-03 | $14.28 | $14.28 | 86 | — | — |
| 2016-09-30 | $15.40 | $15.40 | 0 | — | — |
| 2016-09-29 | $15.40 | $15.40 | 21 | — | — |
| 2016-09-28 | $13.16 | $13.16 | 21 | — | — |
| 2016-09-27 | $13.16 | $13.16 | 2 | — | — |
| 2016-09-26 | $13.16 | $13.16 | 22 | — | — |
| 2016-09-23 | $16.24 | $16.24 | 53 | — | — |
| 2016-09-22 | $11.48 | $11.48 | 15 | — | — |
| 2016-09-21 | $17.92 | $17.92 | 0 | — | — |
| 2016-09-20 | $17.92 | $17.92 | 9 | — | — |
| 2016-09-19 | $17.92 | $17.92 | 42 | — | — |
| 2016-09-16 | $12.60 | $12.60 | 5 | — | — |
| 2016-09-15 | $14.00 | $14.00 | 69 | — | — |
| 2016-09-14 | $18.20 | $18.20 | 38 | — | — |
| 2016-09-13 | $16.80 | $16.80 | 64 | — | — |
| 2016-09-12 | $16.80 | $16.80 | 43 | — | — |
| 2016-09-09 | $18.76 | $18.76 | 0 | — | — |
| 2016-09-08 | $18.76 | $18.76 | 0 | — | — |
| 2016-09-07 | $18.76 | $18.76 | 13 | — | — |
| 2016-09-06 | $18.76 | $18.76 | 38 | — | — |
| 2016-09-02 | $18.20 | $18.20 | 0 | — | — |
| 2016-09-01 | $18.20 | $18.20 | 9 | — | — |
| 2016-08-31 | $22.40 | $22.40 | 0 | — | — |
| 2016-08-30 | $22.40 | $22.40 | 0 | — | — |
| 2016-08-29 | $22.40 | $22.40 | 103 | — | — |
| 2016-08-26 | $19.60 | $19.60 | 38 | — | — |
| 2016-08-25 | $19.60 | $19.60 | 56 | — | — |
| 2016-08-24 | $22.40 | $22.40 | 7 | — | — |
| 2016-08-23 | $21.56 | $21.56 | 0 | — | — |
| 2016-08-22 | $21.56 | $21.56 | 50 | — | — |
| 2016-08-19 | $21.56 | $21.56 | 0 | — | — |
| 2016-08-18 | $21.56 | $21.56 | 3 | — | — |
| 2016-08-17 | $21.56 | $21.56 | 7 | — | — |
| 2016-08-16 | $21.56 | $21.56 | 21 | — | — |
| 2016-08-15 | $26.60 | $26.60 | 0 | — | — |
| 2016-08-12 | $26.60 | $26.60 | 16 | — | — |
| 2016-08-11 | $25.20 | $25.20 | 111 | — | — |
| 2016-08-10 | $24.92 | $24.92 | 21 | — | — |
| 2016-08-09 | $21.56 | $21.56 | 0 | — | — |
| 2016-08-08 | $21.00 | $21.00 | 124 | — | — |
| 2016-08-05 | $27.16 | $27.16 | 4 | — | — |
| 2016-08-04 | $22.68 | $22.68 | 94 | — | — |
| 2016-08-03 | $21.84 | $21.84 | 18 | — | — |
| 2016-08-02 | $21.28 | $21.28 | 6 | — | — |
| 2016-08-01 | $21.00 | $21.00 | 5 | — | — |
| 2016-07-29 | $21.00 | $21.00 | 3 | — | — |
| 2016-07-28 | $21.00 | $21.00 | 7 | — | — |
| 2016-07-27 | $24.36 | $24.36 | 70 | — | — |
| 2016-07-26 | $22.40 | $22.40 | 174 | — | — |
| 2016-07-25 | $19.88 | $19.88 | 14 | — | — |
| 2016-07-22 | $20.72 | $20.72 | 121 | — | — |
| 2016-07-21 | $23.80 | $23.80 | 55 | — | — |
| 2016-07-20 | $23.80 | $23.80 | 30 | — | — |
| 2016-07-19 | $22.96 | $22.96 | 7 | — | — |
| 2016-07-18 | $22.40 | $22.40 | 14 | — | — |
| 2016-07-15 | $22.40 | $22.40 | 11 | — | — |
| 2016-07-14 | $28.00 | $28.00 | 61 | — | — |
| 2016-07-13 | $21.56 | $21.56 | 12 | — | — |
| 2016-07-12 | $21.56 | $21.56 | 13 | — | — |
| 2016-07-11 | $20.44 | $20.44 | 53 | — | — |
| 2016-07-08 | $32.20 | $32.20 | 27 | — | — |
| 2016-07-07 | $22.40 | $22.40 | 9 | — | — |
| 2016-07-06 | $23.24 | $23.24 | 18 | — | — |
| 2016-07-05 | $28.00 | $28.00 | 2 | — | — |
| 2016-07-01 | $25.20 | $25.20 | 18 | — | — |
| 2016-06-30 | $28.00 | $28.00 | 96 | — | — |
| 2016-06-29 | $28.00 | $28.00 | 26 | — | — |
| 2016-06-28 | $23.24 | $23.24 | 1 | — | — |
| 2016-06-27 | $23.24 | $23.24 | 7 | — | — |
| 2016-06-24 | $23.24 | $23.24 | 24 | — | — |
| 2016-06-23 | $28.00 | $28.00 | 4 | — | — |
| 2016-06-22 | $27.44 | $27.44 | 9 | — | — |
| 2016-06-21 | $23.24 | $23.24 | 14 | — | — |
| 2016-06-20 | $23.24 | $23.24 | 3 | — | — |
| 2016-06-17 | $23.24 | $23.24 | 18 | — | — |
| 2016-06-16 | $23.24 | $23.24 | 1 | — | — |
| 2016-06-15 | $23.24 | $23.24 | 40 | — | — |
| 2016-06-14 | $25.20 | $25.20 | 39 | — | — |
| 2016-06-13 | $23.24 | $23.24 | 4 | — | — |
| 2016-06-10 | $22.96 | $22.96 | 89 | — | — |
| 2016-06-09 | $28.00 | $28.00 | 58 | — | — |
| 2016-06-08 | $28.00 | $28.00 | 5 | — | — |
| 2016-06-07 | $22.40 | $22.40 | 24 | — | — |
| 2016-06-06 | $25.48 | $25.48 | 7 | — | — |
| 2016-06-03 | $25.20 | $25.20 | 4 | — | — |
| 2016-06-02 | $22.40 | $22.40 | 133 | — | — |
| 2016-06-01 | $28.00 | $28.00 | 118 | — | — |
| 2016-05-31 | $26.60 | $26.60 | 136 | — | — |
| 2016-05-27 | $28.00 | $28.00 | 20 | — | — |
| 2016-05-26 | $23.24 | $23.24 | 37 | — | — |
| 2016-05-25 | $23.24 | $23.24 | 2 | — | — |
| 2016-05-24 | $23.24 | $23.24 | 260 | — | — |
| 2016-05-23 | $23.52 | $23.52 | 1 | — | — |
| 2016-05-20 | $23.52 | $23.52 | 32 | — | — |
| 2016-05-19 | $27.16 | $27.16 | 5 | — | — |
| 2016-05-18 | $28.00 | $28.00 | 467 | — | — |
| 2016-05-17 | $28.00 | $28.00 | 115 | — | — |
| 2016-05-16 | $30.80 | $30.80 | 25 | — | — |
| 2016-05-13 | $29.40 | $29.40 | 203 | — | — |
| 2016-05-12 | $33.04 | $33.04 | 0 | — | — |
| 2016-05-11 | $33.04 | $33.04 | 212 | — | — |
| 2016-05-10 | $33.88 | $33.88 | 99 | — | — |
| 2016-05-09 | $36.40 | $36.40 | 159 | — | — |
| 2016-05-06 | $35.28 | $35.28 | 159 | — | — |
| 2016-05-05 | $36.40 | $36.40 | 57 | — | — |
| 2016-05-04 | $36.40 | $36.40 | 75 | — | — |
| 2016-05-03 | $35.00 | $35.00 | 5 | — | — |
| 2016-05-02 | $42.00 | $42.00 | 9 | — | — |
| 2016-04-29 | $40.60 | $40.60 | 124 | — | — |
| 2016-04-28 | $42.00 | $42.00 | 0 | — | — |
| 2016-04-27 | $42.00 | $42.00 | 186 | — | — |
| 2016-04-26 | $42.00 | $42.00 | 216 | — | — |
| 2016-04-25 | $40.88 | $40.88 | 169 | — | — |
| 2016-04-22 | $34.16 | $34.16 | 1,230 | — | — |
| 2016-04-21 | $42.00 | $42.00 | 6 | — | — |
| 2016-04-20 | $40.60 | $40.60 | 165 | — | — |
| 2016-04-19 | $39.48 | $39.48 | 305 | — | — |
| 2016-04-18 | $44.80 | $44.80 | 64 | — | — |
| 2016-04-15 | $49.00 | $49.00 | 72 | — | — |
| 2016-04-14 | $49.00 | $49.00 | 170 | — | — |
| 2016-04-13 | $47.60 | $47.60 | 108 | — | — |
| 2016-04-12 | $44.80 | $44.80 | 50 | — | — |
| 2016-04-11 | $51.80 | $51.80 | 100 | — | — |
| 2016-04-08 | $50.68 | $50.68 | 47 | — | — |
| 2016-04-07 | $44.80 | $44.80 | 14 | — | — |
| 2016-04-06 | $47.60 | $47.60 | 121 | — | — |
| 2016-04-05 | $53.20 | $53.20 | 54 | — | — |
| 2016-04-04 | $50.40 | $50.40 | 66 | — | — |
| 2016-04-01 | $50.40 | $50.40 | 53 | — | — |
| 2016-03-31 | $50.40 | $50.40 | 0 | — | — |
| 2016-03-30 | $61.60 | $61.60 | 108 | — | — |
| 2016-03-29 | $53.20 | $53.20 | 15 | — | — |
| 2016-03-28 | $61.60 | $61.60 | 288 | — | — |
| 2016-03-24 | $56.00 | $56.00 | 53 | — | — |
| 2016-03-23 | $61.60 | $61.60 | 52 | — | — |
| 2016-03-22 | $61.60 | $61.60 | 88 | — | — |
| 2016-03-21 | $57.68 | $57.68 | 183 | — | — |
| 2016-03-18 | $57.40 | $57.40 | 37 | — | — |
| 2016-03-17 | $72.52 | $72.52 | 65 | — | — |
| 2016-03-16 | $72.52 | $72.52 | 13 | — | — |
| 2016-03-15 | $61.60 | $61.60 | 94 | — | — |
| 2016-03-14 | $61.60 | $61.60 | 50 | — | — |
| 2016-03-11 | $61.60 | $61.60 | 90 | — | — |
| 2016-03-10 | $66.08 | $66.08 | 68 | — | — |
| 2016-03-09 | $72.80 | $72.80 | 46 | — | — |
| 2016-03-08 | $72.24 | $72.24 | 78 | — | — |
| 2016-03-07 | $70.28 | $70.28 | 58 | — | — |
| 2016-03-04 | $80.64 | $80.64 | 130 | — | — |
| 2016-03-03 | $77.00 | $77.00 | 505 | — | — |
| 2016-03-02 | $77.56 | $77.56 | 104 | — | — |
| 2016-03-01 | $70.56 | $70.56 | 523 | — | — |
| 2016-02-29 | $64.40 | $64.40 | 35 | — | — |
| 2016-02-26 | $64.40 | $64.40 | 45 | — | — |
| 2016-02-25 | $70.00 | $70.00 | 63 | — | — |
| 2016-02-24 | $73.08 | $73.08 | 21 | — | — |
| 2016-02-23 | $76.16 | $76.16 | 55 | — | — |
| 2016-02-22 | $77.28 | $77.28 | 2 | — | — |
| 2016-02-19 | $76.16 | $76.16 | 1 | — | — |
| 2016-02-18 | $81.20 | $81.20 | 91 | — | — |
| 2016-02-17 | $92.40 | $92.40 | 181 | — | — |
| 2016-02-16 | $94.64 | $94.64 | 16 | — | — |
| 2016-02-12 | $95.20 | $95.20 | 83 | — | — |
| 2016-02-11 | $100.80 | $100.80 | 63 | — | — |
| 2016-02-10 | $100.80 | $100.80 | 179 | — | — |
| 2016-02-09 | $112.00 | $112.00 | 693 | — | — |
| 2016-02-08 | $78.40 | $78.40 | 270 | — | — |
| 2016-02-05 | $36.40 | $36.40 | 158 | — | — |
| 2016-02-04 | $68.60 | $68.60 | 157 | — | — |
| 2016-02-03 | $78.40 | $78.40 | 45 | — | — |
| 2016-02-02 | $85.40 | $85.40 | 29 | — | — |
| 2016-02-01 | $84.00 | $84.00 | 42 | — | — |
| 2016-01-29 | $85.40 | $85.40 | 25 | — | — |
| 2016-01-28 | $78.40 | $78.40 | 70 | — | — |
| 2016-01-27 | $86.80 | $86.80 | 61 | — | — |
| 2016-01-26 | $86.80 | $86.80 | 88 | — | — |
| 2016-01-25 | $86.80 | $86.80 | 43 | — | — |
| 2016-01-22 | $91.84 | $91.84 | 33 | — | — |
| 2016-01-21 | $89.60 | $89.60 | 52 | — | — |
| 2016-01-20 | $86.80 | $86.80 | 81 | — | — |
| 2016-01-19 | $100.80 | $100.80 | 100 | — | — |
| 2016-01-15 | $95.20 | $95.20 | 62 | — | — |
| 2016-01-14 | $86.80 | $86.80 | 217 | — | — |
| 2016-01-13 | $98.00 | $98.00 | 35 | — | — |
| 2016-01-12 | $109.20 | $109.20 | 104 | — | — |
| 2016-01-11 | $106.40 | $106.40 | 111 | — | — |
| 2016-01-08 | $126.00 | $126.00 | 15 | — | — |
| 2016-01-07 | $134.40 | $134.40 | 225 | — | — |
| 2016-01-06 | $126.00 | $126.00 | 126 | — | — |
| 2016-01-05 | $109.20 | $109.20 | 172 | — | — |
| 2016-01-04 | $107.80 | $107.80 | 361 | — | — |