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
- 2006-06-02 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 | $11.00 | $11.00 | 240 |
| 2016-12-29 | $11.00 | $11.00 | 27 |
| 2016-12-28 | $11.00 | $11.00 | 50 |
| 2016-12-27 | $11.00 | $11.00 | 64 |
| 2016-12-23 | $11.00 | $11.00 | 70 |
| 2016-12-22 | $11.00 | $11.00 | 3 |
| 2016-12-21 | $11.00 | $11.00 | 0 |
| 2016-12-20 | $11.00 | $11.00 | 285 |
| 2016-12-19 | $11.00 | $11.00 | 1,180 |
| 2016-12-16 | $11.00 | $11.00 | 0 |
| 2016-12-15 | $11.00 | $11.00 | 80 |
| 2016-12-14 | $11.00 | $11.00 | 0 |
| 2016-12-13 | $11.00 | $11.00 | 0 |
| 2016-12-12 | $11.00 | $11.00 | 215 |
| 2016-12-09 | $11.00 | $11.00 | 0 |
| 2016-12-08 | $11.00 | $11.00 | 0 |
| 2016-12-07 | $11.00 | $11.00 | 105 |
| 2016-12-06 | $11.00 | $11.00 | 0 |
| 2016-12-05 | $11.00 | $11.00 | 0 |
| 2016-12-02 | $11.00 | $11.00 | 0 |
| 2016-12-01 | $11.00 | $11.00 | 6 |
| 2016-11-30 | $11.00 | $11.00 | 570 |
| 2016-11-29 | $11.00 | $11.00 | 857 |
| 2016-11-28 | $10.00 | $10.00 | 32 |
| 2016-11-25 | $10.00 | $10.00 | 1,194 |
| 2016-11-23 | $10.00 | $10.00 | 108 |
| 2016-11-22 | $10.00 | $10.00 | 67 |
| 2016-11-21 | $9.00 | $9.00 | 898 |
| 2016-11-18 | $9.00 | $9.00 | 0 |
| 2016-11-17 | $9.00 | $9.00 | 30 |
| 2016-11-16 | $9.00 | $9.00 | 0 |
| 2016-11-15 | $9.00 | $9.00 | 33 |
| 2016-11-14 | $9.00 | $9.00 | 0 |
| 2016-11-11 | $9.00 | $9.00 | 0 |
| 2016-11-10 | $9.00 | $9.00 | 0 |
| 2016-11-09 | $9.00 | $9.00 | 0 |
| 2016-11-08 | $9.00 | $9.00 | 0 |
| 2016-11-07 | $9.00 | $9.00 | 11 |
| 2016-11-04 | $9.00 | $9.00 | 0 |
| 2016-11-03 | $9.00 | $9.00 | 0 |
| 2016-11-02 | $9.00 | $9.00 | 1,209 |
| 2016-11-01 | $8.00 | $8.00 | 901 |
| 2016-10-31 | $9.00 | $9.00 | 240 |
| 2016-10-28 | $10.00 | $10.00 | 0 |
| 2016-10-27 | $10.00 | $10.00 | 0 |
| 2016-10-26 | $10.00 | $10.00 | 0 |
| 2016-10-25 | $10.00 | $10.00 | 0 |
| 2016-10-24 | $10.00 | $10.00 | 0 |
| 2016-10-21 | $10.00 | $10.00 | 0 |
| 2016-10-20 | $10.00 | $10.00 | 128 |
| 2016-10-19 | $9.00 | $9.00 | 290 |
| 2016-10-18 | $10.00 | $10.00 | 0 |
| 2016-10-17 | $10.00 | $10.00 | 0 |
| 2016-10-14 | $10.00 | $10.00 | 100 |
| 2016-10-13 | $10.00 | $10.00 | 0 |
| 2016-10-12 | $10.00 | $10.00 | 9 |
| 2016-10-11 | $10.00 | $10.00 | 0 |
| 2016-10-10 | $10.00 | $10.00 | 303 |
| 2016-10-07 | $10.00 | $10.00 | 8 |
| 2016-10-06 | $10.00 | $10.00 | 200 |
| 2016-10-05 | $9.00 | $9.00 | 0 |
| 2016-10-04 | $9.00 | $9.00 | 1,200 |
| 2016-10-03 | $10.00 | $10.00 | 0 |
| 2016-09-30 | $10.00 | $10.00 | 0 |
| 2016-09-29 | $10.00 | $10.00 | 123 |
| 2016-09-28 | $10.00 | $10.00 | 910 |
| 2016-09-27 | $10.00 | $10.00 | 5 |
| 2016-09-26 | $10.00 | $10.00 | 400 |
| 2016-09-23 | $10.00 | $10.00 | 513 |
| 2016-09-22 | $10.00 | $10.00 | 10 |
| 2016-09-21 | $10.00 | $10.00 | 60 |
| 2016-09-20 | $10.00 | $10.00 | 25 |
| 2016-09-19 | $10.00 | $10.00 | 25 |
| 2016-09-16 | $10.00 | $10.00 | 522 |
| 2016-09-15 | $10.00 | $10.00 | 160 |
| 2016-09-14 | $9.00 | $9.00 | 0 |
| 2016-09-13 | $9.00 | $9.00 | 50 |
| 2016-09-12 | $9.00 | $9.00 | 0 |
| 2016-09-09 | $9.00 | $9.00 | 1,264 |
| 2016-09-08 | $10.00 | $10.00 | 530 |
| 2016-09-07 | $9.00 | $9.00 | 222 |
| 2016-09-06 | $9.00 | $9.00 | 400 |
| 2016-09-02 | $9.00 | $9.00 | 0 |
| 2016-09-01 | $9.00 | $9.00 | 16 |
| 2016-08-31 | $9.00 | $9.00 | 435 |
| 2016-08-30 | $10.00 | $10.00 | 10 |
| 2016-08-29 | $9.00 | $9.00 | 5 |
| 2016-08-26 | $9.00 | $9.00 | 0 |
| 2016-08-25 | $9.00 | $9.00 | 0 |
| 2016-08-24 | $9.00 | $9.00 | 0 |
| 2016-08-23 | $9.00 | $9.00 | 0 |
| 2016-08-22 | $9.00 | $9.00 | 30 |
| 2016-08-19 | $9.00 | $9.00 | 0 |
| 2016-08-18 | $9.00 | $9.00 | 504 |
| 2016-08-17 | $9.00 | $9.00 | 5 |
| 2016-08-16 | $9.00 | $9.00 | 116 |
| 2016-08-15 | $10.00 | $10.00 | 5 |
| 2016-08-12 | $10.00 | $10.00 | 110 |
| 2016-08-11 | $10.00 | $10.00 | 2,937 |
| 2016-08-10 | $9.00 | $9.00 | 0 |
| 2016-08-09 | $9.00 | $9.00 | 242 |
| 2016-08-08 | $9.00 | $9.00 | 112 |
| 2016-08-05 | $9.00 | $9.00 | 0 |
| 2016-08-04 | $9.00 | $9.00 | 0 |
| 2016-08-03 | $9.00 | $9.00 | 170 |
| 2016-08-02 | $9.00 | $9.00 | 0 |
| 2016-08-01 | $9.00 | $9.00 | 364 |
| 2016-07-29 | $9.00 | $9.00 | 37 |
| 2016-07-28 | $9.00 | $9.00 | 0 |
| 2016-07-27 | $9.00 | $9.00 | 150 |
| 2016-07-26 | $9.00 | $9.00 | 29 |
| 2016-07-25 | $9.00 | $9.00 | 160 |
| 2016-07-22 | $9.00 | $9.00 | 10 |
| 2016-07-21 | $9.00 | $9.00 | 110 |
| 2016-07-20 | $10.00 | $10.00 | 15 |
| 2016-07-19 | $9.00 | $9.00 | 9 |
| 2016-07-18 | $9.00 | $9.00 | 245 |
| 2016-07-15 | $9.00 | $9.00 | 10 |
| 2016-07-14 | $10.00 | $10.00 | 295 |
| 2016-07-13 | $9.00 | $9.00 | 300 |
| 2016-07-12 | $8.00 | $8.00 | 1,207 |
| 2016-07-11 | $10.00 | $10.00 | 512 |
| 2016-07-08 | $9.00 | $9.00 | 163 |
| 2016-07-07 | $10.00 | $10.00 | 0 |
| 2016-07-06 | $10.00 | $10.00 | 106 |
| 2016-07-05 | $9.00 | $9.00 | 10 |
| 2016-07-01 | $9.00 | $9.00 | 1,014 |
| 2016-06-30 | $8.00 | $8.00 | 0 |
| 2016-06-29 | $8.00 | $8.00 | 27 |
| 2016-06-28 | $9.00 | $9.00 | 520 |
| 2016-06-27 | $8.00 | $8.00 | 44 |
| 2016-06-24 | $8.00 | $8.00 | 0 |
| 2016-06-23 | $8.00 | $8.00 | 5 |
| 2016-06-22 | $8.00 | $8.00 | 1 |
| 2016-06-21 | $9.00 | $9.00 | 500 |
| 2016-06-20 | $9.00 | $9.00 | 150 |
| 2016-06-17 | $8.00 | $8.00 | 54 |
| 2016-06-16 | $8.00 | $8.00 | 0 |
| 2016-06-15 | $8.00 | $8.00 | 0 |
| 2016-06-14 | $8.00 | $8.00 | 10 |
| 2016-06-13 | $8.00 | $8.00 | 0 |
| 2016-06-10 | $8.00 | $8.00 | 357 |
| 2016-06-09 | $8.00 | $8.00 | 2,443 |
| 2016-06-08 | $8.00 | $8.00 | 909 |
| 2016-06-07 | $8.00 | $8.00 | 100 |
| 2016-06-06 | $8.00 | $8.00 | 204 |
| 2016-06-03 | $8.00 | $8.00 | 0 |
| 2016-06-02 | $8.00 | $8.00 | 0 |
| 2016-06-01 | $8.00 | $8.00 | 77 |
| 2016-05-31 | $8.00 | $8.00 | 14 |
| 2016-05-27 | $8.00 | $8.00 | 804 |
| 2016-05-26 | $8.00 | $8.00 | 1,143 |
| 2016-05-25 | $8.00 | $8.00 | 0 |
| 2016-05-24 | $8.00 | $8.00 | 999 |
| 2016-05-23 | $8.00 | $8.00 | 1,690 |
| 2016-05-20 | $8.00 | $8.00 | 1,786 |
| 2016-05-19 | $8.00 | $8.00 | 2,460 |
| 2016-05-18 | $8.00 | $8.00 | 440 |
| 2016-05-17 | $8.00 | $8.00 | 65 |
| 2016-05-16 | $8.00 | $8.00 | 7 |
| 2016-05-13 | $8.00 | $8.00 | 1,033 |
| 2016-05-12 | $8.00 | $8.00 | 2,400 |
| 2016-05-11 | $7.00 | $7.00 | 750 |
| 2016-05-10 | $7.00 | $7.00 | 847 |
| 2016-05-09 | $8.00 | $8.00 | 20 |
| 2016-05-06 | $8.00 | $8.00 | 210 |
| 2016-05-05 | $8.00 | $8.00 | 0 |
| 2016-05-04 | $8.00 | $8.00 | 0 |
| 2016-05-03 | $8.00 | $8.00 | 139 |
| 2016-05-02 | $7.00 | $7.00 | 0 |
| 2016-04-29 | $7.00 | $7.00 | 14 |
| 2016-04-28 | $7.00 | $7.00 | 36 |
| 2016-04-27 | $7.00 | $7.00 | 710 |
| 2016-04-26 | $7.00 | $7.00 | 182 |
| 2016-04-25 | $8.00 | $8.00 | 0 |
| 2016-04-22 | $8.00 | $8.00 | 12 |
| 2016-04-21 | $8.00 | $8.00 | 36 |
| 2016-04-20 | $8.00 | $8.00 | 452 |
| 2016-04-19 | $9.00 | $9.00 | 258 |
| 2016-04-18 | $9.00 | $9.00 | 54 |
| 2016-04-15 | $9.00 | $9.00 | 0 |
| 2016-04-14 | $9.00 | $9.00 | 6 |
| 2016-04-13 | $8.00 | $8.00 | 0 |
| 2016-04-12 | $8.00 | $8.00 | 150 |
| 2016-04-11 | $8.00 | $8.00 | 27 |
| 2016-04-08 | $8.00 | $8.00 | 0 |
| 2016-04-07 | $8.00 | $8.00 | 23 |
| 2016-04-06 | $8.00 | $8.00 | 0 |
| 2016-04-05 | $8.00 | $8.00 | 0 |
| 2016-04-04 | $8.00 | $8.00 | 4 |
| 2016-04-01 | $8.00 | $8.00 | 62 |
| 2016-03-31 | $8.00 | $8.00 | 25 |
| 2016-03-30 | $8.00 | $8.00 | 10 |
| 2016-03-29 | $8.00 | $8.00 | 30 |
| 2016-03-28 | $8.00 | $8.00 | 0 |
| 2016-03-24 | $8.00 | $8.00 | 166 |
| 2016-03-23 | $8.00 | $8.00 | 1 |
| 2016-03-22 | $9.00 | $9.00 | 5 |
| 2016-03-21 | $9.00 | $9.00 | 542 |
| 2016-03-18 | $10.00 | $10.00 | 0 |
| 2016-03-17 | $10.00 | $10.00 | 40 |
| 2016-03-16 | $10.00 | $10.00 | 58 |
| 2016-03-15 | $9.00 | $9.00 | 215 |
| 2016-03-14 | $10.00 | $10.00 | 120 |
| 2016-03-11 | $10.00 | $10.00 | 10 |
| 2016-03-10 | $10.00 | $10.00 | 409 |
| 2016-03-09 | $10.00 | $10.00 | 5,130 |
| 2016-03-08 | $8.00 | $8.00 | 590 |
| 2016-03-07 | $8.00 | $8.00 | 1,080 |
| 2016-03-04 | $8.00 | $8.00 | 278 |
| 2016-03-03 | $8.00 | $8.00 | 618 |
| 2016-03-02 | $9.00 | $9.00 | 199 |
| 2016-03-01 | $9.00 | $9.00 | 1,264 |
| 2016-02-29 | $8.00 | $8.00 | 30 |
| 2016-02-26 | $8.00 | $8.00 | 95 |
| 2016-02-25 | $8.00 | $8.00 | 959 |
| 2016-02-24 | $8.00 | $8.00 | 507 |
| 2016-02-23 | $9.00 | $9.00 | 564 |
| 2016-02-22 | $10.00 | $10.00 | 1,472 |
| 2016-02-19 | $10.00 | $10.00 | 1,998 |
| 2016-02-18 | $10.00 | $10.00 | 4,746 |
| 2016-02-17 | $10.00 | $10.00 | 1,631 |
| 2016-02-16 | $11.00 | $11.00 | 5,486 |
| 2016-02-12 | $10.00 | $10.00 | 15,378 |
| 2016-02-11 | $9.00 | $9.00 | 22,283 |
| 2016-02-10 | $6.00 | $6.00 | 0 |
| 2016-02-09 | $6.00 | $6.00 | 0 |
| 2016-02-08 | $6.00 | $6.00 | 400 |
| 2016-02-05 | $7.00 | $7.00 | 0 |
| 2016-02-04 | $7.00 | $7.00 | 0 |
| 2016-02-03 | $7.00 | $7.00 | 0 |
| 2016-02-02 | $7.00 | $7.00 | 0 |
| 2016-02-01 | $7.00 | $7.00 | 0 |
| 2016-01-29 | $7.00 | $7.00 | 0 |
| 2016-01-28 | $7.00 | $7.00 | 0 |
| 2016-01-27 | $7.00 | $7.00 | 100 |
| 2016-01-26 | $6.00 | $6.00 | 0 |
| 2016-01-25 | $6.00 | $6.00 | 0 |
| 2016-01-22 | $6.00 | $6.00 | 0 |
| 2016-01-21 | $6.00 | $6.00 | 0 |
| 2016-01-20 | $6.00 | $6.00 | 200 |
| 2016-01-19 | $6.00 | $6.00 | 0 |
| 2016-01-15 | $6.00 | $6.00 | 0 |
| 2016-01-14 | $6.00 | $6.00 | 0 |
| 2016-01-13 | $6.00 | $6.00 | 1,005 |
| 2016-01-12 | $6.00 | $6.00 | 9,146 |
| 2016-01-11 | $7.00 | $7.00 | 0 |
| 2016-01-08 | $7.00 | $7.00 | 40 |
| 2016-01-07 | $7.00 | $7.00 | 0 |
| 2016-01-06 | $7.00 | $7.00 | 1,826 |
| 2016-01-05 | $6.00 | $6.00 | 2,250 |
| 2016-01-04 | $5.00 | $5.00 | 0 |