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
- 2012-02-22 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 | $9.50 | $9.50 | 1,098 |
| 2016-12-29 | $9.00 | $9.00 | 948 |
| 2016-12-28 | $7.50 | $7.50 | 218 |
| 2016-12-27 | $8.00 | $8.00 | 912 |
| 2016-12-23 | $8.00 | $8.00 | 6 |
| 2016-12-22 | $7.00 | $7.00 | 0 |
| 2016-12-21 | $7.00 | $7.00 | 6 |
| 2016-12-20 | $8.00 | $8.00 | 1,456 |
| 2016-12-19 | $7.00 | $7.00 | 50 |
| 2016-12-16 | $6.50 | $6.50 | 754 |
| 2016-12-15 | $7.50 | $7.50 | 1,864 |
| 2016-12-14 | $6.50 | $6.50 | 0 |
| 2016-12-13 | $6.50 | $6.50 | 3,080 |
| 2016-12-12 | $6.50 | $6.50 | 4,056 |
| 2016-12-09 | $11.00 | $11.00 | 0 |
| 2016-12-08 | $11.00 | $11.00 | 84 |
| 2016-12-07 | $11.00 | $11.00 | 1,234 |
| 2016-12-06 | $8.00 | $8.00 | 704 |
| 2016-12-05 | $7.50 | $7.50 | 800 |
| 2016-12-02 | $9.50 | $9.50 | 306 |
| 2016-12-01 | $10.00 | $10.00 | 650 |
| 2016-11-30 | $10.00 | $10.00 | 132 |
| 2016-11-29 | $11.00 | $11.00 | 406 |
| 2016-11-28 | $12.50 | $12.50 | 22 |
| 2016-11-25 | $15.00 | $15.00 | 522 |
| 2016-11-23 | $10.50 | $10.50 | 170 |
| 2016-11-22 | $10.50 | $10.50 | 424 |
| 2016-11-21 | $11.00 | $11.00 | 0 |
| 2016-11-18 | $11.00 | $11.00 | 10 |
| 2016-11-17 | $10.00 | $10.00 | 18 |
| 2016-11-16 | $11.00 | $11.00 | 38 |
| 2016-11-15 | $11.50 | $11.50 | 430 |
| 2016-11-14 | $12.00 | $12.00 | 154 |
| 2016-11-11 | $8.00 | $8.00 | 1,558 |
| 2016-11-10 | $10.00 | $10.00 | 246 |
| 2016-11-09 | $7.50 | $7.50 | 292 |
| 2016-11-08 | $8.50 | $8.50 | 0 |
| 2016-11-07 | $8.50 | $8.50 | 2 |
| 2016-11-04 | $8.50 | $8.50 | 70 |
| 2016-11-03 | $7.50 | $7.50 | 1,162 |
| 2016-11-02 | $8.50 | $8.50 | 102 |
| 2016-11-01 | $8.50 | $8.50 | 1,412 |
| 2016-10-31 | $8.50 | $8.50 | 2 |
| 2016-10-28 | $8.00 | $8.00 | 862 |
| 2016-10-27 | $8.50 | $8.50 | 1,204 |
| 2016-10-26 | $8.50 | $8.50 | 184 |
| 2016-10-25 | $11.00 | $11.00 | 200 |
| 2016-10-24 | $11.00 | $11.00 | 1,004 |
| 2016-10-21 | $12.00 | $12.00 | 1,602 |
| 2016-10-20 | $8.50 | $8.50 | 1,420 |
| 2016-10-19 | $7.50 | $7.50 | 1,478 |
| 2016-10-18 | $8.00 | $8.00 | 1,590 |
| 2016-10-17 | $9.00 | $9.00 | 1,260 |
| 2016-10-14 | $10.00 | $10.00 | 86 |
| 2016-10-13 | $10.50 | $10.50 | 546 |
| 2016-10-12 | $11.00 | $11.00 | 688 |
| 2016-10-11 | $11.00 | $11.00 | 548 |
| 2016-10-10 | $11.00 | $11.00 | 826 |
| 2016-10-07 | $12.50 | $12.50 | 642 |
| 2016-10-06 | $12.50 | $12.50 | 1,504 |
| 2016-10-05 | $11.50 | $11.50 | 1,304 |
| 2016-10-04 | $15.00 | $15.00 | 626 |
| 2016-10-03 | $15.00 | $15.00 | 2 |
| 2016-09-30 | $15.00 | $15.00 | 1,046 |
| 2016-09-29 | $14.00 | $14.00 | 1,060 |
| 2016-09-28 | $13.50 | $13.50 | 750 |
| 2016-09-27 | $12.00 | $12.00 | 274 |
| 2016-09-26 | $14.00 | $14.00 | 394 |
| 2016-09-23 | $15.00 | $15.00 | 1,574 |
| 2016-09-22 | $15.00 | $15.00 | 976 |
| 2016-09-21 | $14.50 | $14.50 | 6,704 |
| 2016-09-20 | $8.00 | $8.00 | 1,822 |
| 2016-09-19 | $13.00 | $13.00 | 1,346 |
| 2016-09-16 | $13.50 | $13.50 | 826 |
| 2016-09-15 | $11.50 | $11.50 | 520 |
| 2016-09-14 | $12.50 | $12.50 | 0 |
| 2016-09-13 | $12.50 | $12.50 | 602 |
| 2016-09-12 | $11.50 | $11.50 | 730 |
| 2016-09-09 | $14.00 | $14.00 | 1,068 |
| 2016-09-08 | $12.50 | $12.50 | 1,014 |
| 2016-09-07 | $14.50 | $14.50 | 38 |
| 2016-09-06 | $14.50 | $14.50 | 1,816 |
| 2016-09-02 | $16.50 | $16.50 | 170 |
| 2016-09-01 | $14.50 | $14.50 | 264 |
| 2016-08-31 | $17.00 | $17.00 | 294 |
| 2016-08-30 | $15.00 | $15.00 | 544 |
| 2016-08-29 | $17.00 | $17.00 | 1,108 |
| 2016-08-26 | $22.50 | $22.50 | 0 |
| 2016-08-25 | $22.50 | $22.50 | 246 |
| 2016-08-24 | $22.50 | $22.50 | 206 |
| 2016-08-23 | $22.50 | $22.50 | 6 |
| 2016-08-22 | $22.50 | $22.50 | 70 |
| 2016-08-19 | $22.00 | $22.00 | 0 |
| 2016-08-18 | $22.00 | $22.00 | 0 |
| 2016-08-17 | $22.00 | $22.00 | 2 |
| 2016-08-16 | $22.50 | $22.50 | 1,202 |
| 2016-08-15 | $17.50 | $17.50 | 122 |
| 2016-08-12 | $17.50 | $17.50 | 170 |
| 2016-08-11 | $20.00 | $20.00 | 400 |
| 2016-08-10 | $19.00 | $19.00 | 780 |
| 2016-08-09 | $22.50 | $22.50 | 150 |
| 2016-08-08 | $22.50 | $22.50 | 1,262 |
| 2016-08-05 | $20.50 | $20.50 | 844 |
| 2016-08-04 | $21.50 | $21.50 | 182 |
| 2016-08-03 | $21.50 | $21.50 | 158 |
| 2016-08-02 | $21.50 | $21.50 | 680 |
| 2016-08-01 | $23.50 | $23.50 | 84 |
| 2016-07-29 | $23.50 | $23.50 | 64 |
| 2016-07-28 | $22.50 | $22.50 | 782 |
| 2016-07-27 | $30.00 | $30.00 | 402 |
| 2016-07-26 | $20.50 | $20.50 | 50 |
| 2016-07-25 | $30.00 | $30.00 | 208 |
| 2016-07-22 | $30.00 | $30.00 | 220 |
| 2016-07-21 | $32.50 | $32.50 | 482 |
| 2016-07-20 | $30.50 | $30.50 | 300 |
| 2016-07-19 | $27.50 | $27.50 | 0 |
| 2016-07-18 | $27.50 | $27.50 | 42 |
| 2016-07-15 | $27.50 | $27.50 | 240 |
| 2016-07-14 | $33.50 | $33.50 | 94 |
| 2016-07-13 | $32.50 | $32.50 | 1,928 |
| 2016-07-12 | $30.00 | $30.00 | 0 |
| 2016-07-11 | $30.00 | $30.00 | 50 |
| 2016-07-08 | $27.50 | $27.50 | 4 |
| 2016-07-07 | $31.00 | $31.00 | 264 |
| 2016-07-06 | $30.00 | $30.00 | 280 |
| 2016-07-05 | $40.00 | $40.00 | 180 |
| 2016-07-01 | $40.00 | $40.00 | 32 |
| 2016-06-30 | $38.50 | $38.50 | 40 |
| 2016-06-29 | $44.50 | $44.50 | 120 |
| 2016-06-28 | $38.50 | $38.50 | 34 |
| 2016-06-27 | $38.50 | $38.50 | 16 |
| 2016-06-24 | $35.00 | $35.00 | 374 |
| 2016-06-23 | $42.50 | $42.50 | 222 |
| 2016-06-22 | $45.00 | $45.00 | 52 |
| 2016-06-21 | $42.50 | $42.50 | 510 |
| 2016-06-20 | $45.00 | $45.00 | 52 |
| 2016-06-17 | $42.50 | $42.50 | 1,786 |
| 2016-06-16 | $32.50 | $32.50 | 648 |
| 2016-06-15 | $32.50 | $32.50 | 376 |
| 2016-06-14 | $40.00 | $40.00 | 590 |
| 2016-06-13 | $47.00 | $47.00 | 322 |
| 2016-06-10 | $53.50 | $53.50 | 2,110 |
| 2016-06-09 | $52.50 | $52.50 | 2,264 |
| 2016-06-08 | $85.00 | $85.00 | 258 |
| 2016-06-07 | $86.50 | $86.50 | 82 |
| 2016-06-06 | $111.50 | $111.50 | 62 |
| 2016-06-03 | $117.00 | $117.00 | 0 |
| 2016-06-02 | $117.00 | $117.00 | 0 |
| 2016-06-01 | $117.00 | $117.00 | 4 |
| 2016-05-31 | $111.00 | $111.00 | 14 |
| 2016-05-27 | $146.50 | $146.50 | 88 |
| 2016-05-26 | $115.00 | $115.00 | 16 |
| 2016-05-25 | $117.50 | $117.50 | 102 |
| 2016-05-24 | $102.50 | $102.50 | 44 |
| 2016-05-23 | $107.00 | $107.00 | 4 |
| 2016-05-20 | $119.00 | $119.00 | 104 |
| 2016-05-19 | $84.50 | $84.50 | 34 |
| 2016-05-18 | $80.00 | $80.00 | 54 |
| 2016-05-17 | $80.50 | $80.50 | 140 |
| 2016-05-16 | $100.00 | $100.00 | 14 |
| 2016-05-13 | $115.00 | $115.00 | 4 |
| 2016-05-12 | $104.50 | $104.50 | 32 |
| 2016-05-11 | $144.50 | $144.50 | 2 |
| 2016-05-10 | $145.00 | $145.00 | 0 |
| 2016-05-09 | $145.00 | $145.00 | 14 |
| 2016-05-06 | $155.00 | $155.00 | 114 |
| 2016-05-05 | $135.00 | $135.00 | 70 |
| 2016-05-04 | $146.00 | $146.00 | 14 |
| 2016-05-03 | $152.00 | $152.00 | 42 |
| 2016-05-02 | $165.00 | $165.00 | 62 |
| 2016-04-29 | $174.00 | $174.00 | 154 |
| 2016-04-28 | $109.50 | $109.50 | 96 |
| 2016-04-27 | $109.00 | $109.00 | 60 |
| 2016-04-26 | $109.50 | $109.50 | 12 |
| 2016-04-25 | $101.00 | $101.00 | 8 |
| 2016-04-22 | $110.00 | $110.00 | 50 |
| 2016-04-21 | $100.00 | $100.00 | 72 |
| 2016-04-20 | $90.00 | $90.00 | 14 |
| 2016-04-19 | $100.00 | $100.00 | 78 |
| 2016-04-18 | $98.50 | $98.50 | 0 |
| 2016-04-15 | $98.50 | $98.50 | 4 |
| 2016-04-14 | $110.00 | $110.00 | 52 |
| 2016-04-13 | $100.00 | $100.00 | 82 |
| 2016-04-12 | $112.50 | $112.50 | 34 |
| 2016-04-11 | $125.00 | $125.00 | 40 |
| 2016-04-08 | $147.50 | $147.50 | 148 |
| 2016-04-07 | $132.50 | $132.50 | 110 |
| 2016-04-06 | $72.50 | $72.50 | 14 |
| 2016-04-05 | $75.00 | $75.00 | 0 |
| 2016-04-04 | $75.00 | $75.00 | 2 |
| 2016-04-01 | $75.00 | $75.00 | 32 |
| 2016-03-31 | $74.50 | $74.50 | 20 |
| 2016-03-30 | $74.50 | $74.50 | 66 |
| 2016-03-29 | $67.50 | $67.50 | 28 |
| 2016-03-28 | $67.50 | $67.50 | 28 |
| 2016-03-24 | $67.00 | $67.00 | 40 |
| 2016-03-23 | $70.00 | $70.00 | 2 |
| 2016-03-22 | $75.00 | $75.00 | 4 |
| 2016-03-21 | $65.00 | $65.00 | 16 |
| 2016-03-18 | $75.00 | $75.00 | 2 |
| 2016-03-17 | $90.00 | $90.00 | 120 |
| 2016-03-16 | $62.50 | $62.50 | 8 |
| 2016-03-15 | $70.50 | $70.50 | 24 |
| 2016-03-14 | $50.00 | $50.00 | 100 |
| 2016-03-11 | $50.00 | $50.00 | 0 |
| 2016-03-10 | $50.00 | $50.00 | 4 |
| 2016-03-09 | $65.00 | $65.00 | 14 |
| 2016-03-08 | $52.50 | $52.50 | 8 |
| 2016-03-07 | $47.50 | $47.50 | 162 |
| 2016-03-04 | $45.00 | $45.00 | 0 |
| 2016-03-03 | $45.00 | $45.00 | 60 |
| 2016-03-02 | $45.00 | $45.00 | 80 |
| 2016-03-01 | $45.00 | $45.00 | 0 |
| 2016-02-29 | $45.00 | $45.00 | 0 |
| 2016-02-26 | $45.00 | $45.00 | 30 |
| 2016-02-25 | $50.00 | $50.00 | 40 |
| 2016-02-24 | $80.00 | $80.00 | 12 |
| 2016-02-23 | $80.00 | $80.00 | 14 |
| 2016-02-22 | $80.00 | $80.00 | 8 |
| 2016-02-19 | $80.00 | $80.00 | 12 |
| 2016-02-18 | $100.00 | $100.00 | 0 |
| 2016-02-17 | $100.00 | $100.00 | 10 |
| 2016-02-16 | $67.00 | $67.00 | 0 |
| 2016-02-12 | $67.00 | $67.00 | 28 |
| 2016-02-11 | $67.00 | $67.00 | 8 |
| 2016-02-10 | $50.50 | $50.50 | 8 |
| 2016-02-09 | $52.00 | $52.00 | 0 |
| 2016-02-08 | $52.00 | $52.00 | 0 |
| 2016-02-05 | $52.00 | $52.00 | 24 |
| 2016-02-04 | $62.00 | $62.00 | 8 |
| 2016-02-03 | $57.50 | $57.50 | 10 |
| 2016-02-02 | $42.00 | $42.00 | 14 |
| 2016-02-01 | $57.50 | $57.50 | 20 |
| 2016-01-29 | $55.50 | $55.50 | 26 |
| 2016-01-28 | $60.00 | $60.00 | 30 |
| 2016-01-27 | $55.00 | $55.00 | 46 |
| 2016-01-26 | $69.50 | $69.50 | 20 |
| 2016-01-25 | $72.50 | $72.50 | 0 |
| 2016-01-22 | $72.50 | $72.50 | 32 |
| 2016-01-21 | $75.00 | $75.00 | 0 |
| 2016-01-20 | $75.00 | $75.00 | 2 |
| 2016-01-19 | $50.50 | $50.50 | 13 |
| 2016-01-15 | $50.50 | $50.50 | 0 |
| 2016-01-14 | $50.50 | $50.50 | 16 |
| 2016-01-13 | $50.50 | $50.50 | 26 |
| 2016-01-12 | $50.50 | $50.50 | 11 |
| 2016-01-11 | $50.50 | $50.50 | 10 |
| 2016-01-08 | $50.50 | $50.50 | 4 |
| 2016-01-07 | $50.50 | $50.50 | 39 |
| 2016-01-06 | $50.50 | $50.50 | 21 |
| 2016-01-05 | $50.50 | $50.50 | 0 |
| 2016-01-04 | $50.50 | $50.50 | 1 |