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
- 2011-10-28 to 2026-08-28
- 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 | $10.81 | $10.81 | 0 |
| 2016-12-29 | $10.81 | $10.81 | 0 |
| 2016-12-28 | $10.81 | $10.81 | 0 |
| 2016-12-27 | $10.81 | $10.81 | 0 |
| 2016-12-23 | $10.81 | $10.81 | 0 |
| 2016-12-22 | $10.81 | $10.81 | 0 |
| 2016-12-21 | $10.81 | $10.81 | 5 |
| 2016-12-20 | $12.45 | $12.45 | 0 |
| 2016-12-19 | $12.45 | $12.45 | 4 |
| 2016-12-16 | $13.02 | $13.02 | 0 |
| 2016-12-15 | $13.02 | $13.02 | 0 |
| 2016-12-14 | $13.02 | $13.02 | 19 |
| 2016-12-13 | $14.71 | $14.71 | 0 |
| 2016-12-12 | $14.71 | $14.71 | 18 |
| 2016-12-09 | $13.35 | $13.35 | 0 |
| 2016-12-08 | $13.35 | $13.35 | 0 |
| 2016-12-07 | $13.35 | $13.35 | 75 |
| 2016-12-06 | $11.10 | $11.10 | 1 |
| 2016-12-05 | $10.75 | $10.75 | 30 |
| 2016-12-02 | $12.50 | $12.50 | 0 |
| 2016-12-01 | $12.50 | $12.50 | 0 |
| 2016-11-30 | $12.50 | $12.50 | 0 |
| 2016-11-29 | $12.50 | $12.50 | 0 |
| 2016-11-28 | $12.50 | $12.50 | 15 |
| 2016-11-25 | $14.12 | $14.12 | 0 |
| 2016-11-23 | $14.12 | $14.12 | 0 |
| 2016-11-22 | $14.12 | $14.12 | 0 |
| 2016-11-21 | $14.12 | $14.12 | 70 |
| 2016-11-18 | $14.39 | $14.39 | 0 |
| 2016-11-17 | $14.39 | $14.39 | 0 |
| 2016-11-16 | $14.39 | $14.39 | 10 |
| 2016-11-15 | $15.36 | $15.36 | 0 |
| 2016-11-14 | $15.36 | $15.36 | 0 |
| 2016-11-11 | $15.36 | $15.36 | 31 |
| 2016-11-10 | $15.92 | $15.92 | 0 |
| 2016-11-09 | $15.92 | $15.92 | 0 |
| 2016-11-08 | $15.92 | $15.92 | 0 |
| 2016-11-07 | $15.92 | $15.92 | 35 |
| 2016-11-04 | $17.40 | $17.40 | 10 |
| 2016-11-03 | $17.43 | $17.43 | 50 |
| 2016-11-02 | $19.10 | $19.10 | 60 |
| 2016-11-01 | $20.42 | $20.42 | 40 |
| 2016-10-31 | $21.90 | $21.90 | 90 |
| 2016-10-28 | $21.15 | $21.15 | 15 |
| 2016-10-27 | $22.00 | $22.00 | 0 |
| 2016-10-26 | $22.00 | $22.00 | 30 |
| 2016-10-25 | $22.43 | $22.43 | 49 |
| 2016-10-24 | $24.20 | $24.20 | 0 |
| 2016-10-21 | $24.20 | $24.20 | 0 |
| 2016-10-20 | $24.20 | $24.20 | 0 |
| 2016-10-19 | $24.20 | $24.20 | 6 |
| 2016-10-18 | $20.00 | $20.00 | 10 |
| 2016-10-17 | $21.13 | $21.13 | 5 |
| 2016-10-14 | $22.96 | $22.96 | 0 |
| 2016-10-13 | $22.96 | $22.96 | 40 |
| 2016-10-12 | $23.00 | $23.00 | 0 |
| 2016-10-11 | $23.00 | $23.00 | 0 |
| 2016-10-10 | $23.00 | $23.00 | 0 |
| 2016-10-07 | $23.00 | $23.00 | 0 |
| 2016-10-06 | $23.00 | $23.00 | 36 |
| 2016-10-05 | $23.19 | $23.19 | 0 |
| 2016-10-04 | $23.19 | $23.19 | 0 |
| 2016-10-03 | $23.19 | $23.19 | 0 |
| 2016-09-30 | $23.19 | $23.19 | 21 |
| 2016-09-29 | $24.72 | $24.72 | 155 |
| 2016-09-28 | $26.23 | $26.23 | 76 |
| 2016-09-27 | $24.76 | $24.76 | 35 |
| 2016-09-26 | $24.87 | $24.87 | 66 |
| 2016-09-23 | $24.96 | $24.96 | 0 |
| 2016-09-22 | $24.96 | $24.96 | 0 |
| 2016-09-21 | $24.96 | $24.96 | 120 |
| 2016-09-20 | $23.80 | $23.80 | 0 |
| 2016-09-19 | $23.80 | $23.80 | 0 |
| 2016-09-16 | $23.80 | $23.80 | 0 |
| 2016-09-15 | $23.80 | $23.80 | 0 |
| 2016-09-14 | $23.80 | $23.80 | 110 |
| 2016-09-13 | $29.00 | $29.00 | 0 |
| 2016-09-12 | $29.00 | $29.00 | 0 |
| 2016-09-09 | $29.00 | $29.00 | 0 |
| 2016-09-08 | $29.00 | $29.00 | 0 |
| 2016-09-07 | $29.00 | $29.00 | 65 |
| 2016-09-06 | $29.20 | $29.20 | 25 |
| 2016-09-02 | $25.79 | $25.79 | 0 |
| 2016-09-01 | $25.79 | $25.79 | 0 |
| 2016-08-31 | $25.79 | $25.79 | 8 |
| 2016-08-30 | $30.37 | $30.37 | 0 |
| 2016-08-29 | $30.37 | $30.37 | 0 |
| 2016-08-26 | $30.37 | $30.37 | 0 |
| 2016-08-25 | $30.37 | $30.37 | 53 |
| 2016-08-24 | $30.17 | $30.17 | 7 |
| 2016-08-23 | $27.54 | $27.54 | 0 |
| 2016-08-22 | $27.54 | $27.54 | 0 |
| 2016-08-19 | $27.54 | $27.54 | 0 |
| 2016-08-18 | $27.54 | $27.54 | 55 |
| 2016-08-17 | $29.44 | $29.44 | 0 |
| 2016-08-16 | $29.44 | $29.44 | 100 |
| 2016-08-15 | $32.00 | $32.00 | 43 |
| 2016-08-12 | $30.90 | $30.90 | 0 |
| 2016-08-11 | $30.90 | $30.90 | 0 |
| 2016-08-10 | $30.90 | $30.90 | 156 |
| 2016-08-09 | $30.39 | $30.39 | 261 |
| 2016-08-08 | $29.18 | $29.18 | 44 |
| 2016-08-05 | $26.37 | $26.37 | 97 |
| 2016-08-04 | $27.40 | $27.40 | 0 |
| 2016-08-03 | $27.40 | $27.40 | 80 |
| 2016-08-02 | $29.60 | $29.60 | 227 |
| 2016-08-01 | $30.50 | $30.50 | 0 |
| 2016-07-29 | $30.50 | $30.50 | 205 |
| 2016-07-28 | $28.95 | $28.95 | 6 |
| 2016-07-27 | $24.60 | $24.60 | 45 |
| 2016-07-26 | $24.04 | $24.04 | 80 |
| 2016-07-25 | $29.00 | $29.00 | 55 |
| 2016-07-22 | $30.06 | $30.06 | 251 |
| 2016-07-21 | $29.82 | $29.82 | 372 |
| 2016-07-20 | $33.33 | $33.33 | 160 |
| 2016-07-19 | $31.70 | $31.70 | 247 |
| 2016-07-18 | $24.84 | $24.84 | 627 |
| 2016-07-15 | $22.82 | $22.82 | 50 |
| 2016-07-14 | $20.00 | $20.00 | 0 |
| 2016-07-13 | $20.00 | $20.00 | 52 |
| 2016-07-12 | $17.82 | $17.82 | 0 |
| 2016-07-11 | $17.82 | $17.82 | 0 |
| 2016-07-08 | $17.82 | $17.82 | 0 |
| 2016-07-07 | $17.82 | $17.82 | 175 |
| 2016-07-06 | $17.76 | $17.76 | 450 |
| 2016-07-05 | $17.15 | $17.15 | 25 |
| 2016-07-01 | $12.32 | $12.32 | 0 |
| 2016-06-30 | $12.32 | $12.32 | 0 |
| 2016-06-29 | $12.32 | $12.32 | 0 |
| 2016-06-28 | $12.32 | $12.32 | 50 |
| 2016-06-27 | $8.33 | $8.33 | 0 |
| 2016-06-24 | $8.33 | $8.33 | 0 |
| 2016-06-23 | $8.33 | $8.33 | 0 |
| 2016-06-22 | $8.33 | $8.33 | 0 |
| 2016-06-21 | $8.33 | $8.33 | 0 |
| 2016-06-20 | $8.33 | $8.33 | 2 |
| 2016-06-17 | $8.50 | $8.50 | 0 |
| 2016-06-16 | $8.50 | $8.50 | 0 |
| 2016-06-15 | $8.50 | $8.50 | 0 |
| 2016-06-14 | $8.50 | $8.50 | 0 |
| 2016-06-13 | $8.50 | $8.50 | 0 |
| 2016-06-10 | $8.50 | $8.50 | 0 |
| 2016-06-09 | $8.50 | $8.50 | 250 |
| 2016-06-08 | $7.29 | $7.29 | 9 |
| 2016-06-07 | $8.12 | $8.12 | 0 |
| 2016-06-06 | $8.12 | $8.12 | 0 |
| 2016-06-03 | $8.12 | $8.12 | 250 |
| 2016-06-02 | $8.20 | $8.20 | 0 |
| 2016-06-01 | $8.20 | $8.20 | 837 |
| 2016-05-31 | $2.70 | $2.70 | 0 |
| 2016-05-27 | $2.70 | $2.70 | 0 |
| 2016-05-26 | $2.70 | $2.70 | 0 |
| 2016-05-25 | $2.70 | $2.70 | 0 |
| 2016-05-24 | $2.70 | $2.70 | 0 |
| 2016-05-23 | $2.70 | $2.70 | 0 |
| 2016-05-20 | $2.70 | $2.70 | 0 |
| 2016-05-19 | $2.70 | $2.70 | 0 |
| 2016-05-18 | $2.70 | $2.70 | 0 |
| 2016-05-17 | $2.70 | $2.70 | 0 |
| 2016-05-16 | $2.70 | $2.70 | 0 |
| 2016-05-13 | $2.70 | $2.70 | 0 |
| 2016-05-12 | $2.70 | $2.70 | 0 |
| 2016-05-11 | $2.70 | $2.70 | 0 |
| 2016-05-10 | $2.70 | $2.70 | 17 |
| 2016-05-09 | $7.78 | $7.78 | 0 |
| 2016-05-06 | $7.78 | $7.78 | 0 |
| 2016-05-05 | $7.78 | $7.78 | 0 |
| 2016-05-04 | $7.78 | $7.78 | 0 |
| 2016-05-03 | $7.78 | $7.78 | 0 |
| 2016-05-02 | $7.78 | $7.78 | 16 |
| 2016-04-29 | $11.20 | $11.20 | 0 |
| 2016-04-28 | $11.20 | $11.20 | 0 |
| 2016-04-27 | $11.20 | $11.20 | 0 |
| 2016-04-26 | $11.20 | $11.20 | 0 |
| 2016-04-25 | $11.20 | $11.20 | 125 |
| 2016-04-22 | $9.20 | $9.20 | 0 |
| 2016-04-21 | $9.20 | $9.20 | 0 |
| 2016-04-20 | $9.20 | $9.20 | 125 |
| 2016-04-19 | $9.30 | $9.30 | 0 |
| 2016-04-18 | $9.30 | $9.30 | 100 |
| 2016-04-15 | $8.80 | $8.80 | 190 |
| 2016-04-14 | $8.97 | $8.97 | 200 |
| 2016-04-13 | $8.99 | $8.99 | 260 |
| 2016-04-12 | $9.00 | $9.00 | 0 |
| 2016-04-11 | $9.00 | $9.00 | 100 |
| 2016-04-08 | $9.00 | $9.00 | 20 |
| 2016-04-07 | $9.71 | $9.71 | 0 |
| 2016-04-06 | $9.71 | $9.71 | 0 |
| 2016-04-05 | $9.71 | $9.71 | 0 |
| 2016-04-04 | $9.71 | $9.71 | 0 |
| 2016-04-01 | $9.71 | $9.71 | 500 |
| 2016-03-31 | $10.20 | $10.20 | 8 |
| 2016-03-30 | $11.01 | $11.01 | 0 |
| 2016-03-29 | $11.01 | $11.01 | 0 |
| 2016-03-28 | $11.01 | $11.01 | 180 |
| 2016-03-24 | $11.10 | $11.10 | 112 |
| 2016-03-23 | $7.90 | $7.90 | 0 |
| 2016-03-22 | $7.90 | $7.90 | 0 |
| 2016-03-21 | $7.90 | $7.90 | 0 |
| 2016-03-18 | $7.90 | $7.90 | 0 |
| 2016-03-17 | $7.90 | $7.90 | 92 |
| 2016-03-16 | $7.60 | $7.60 | 0 |
| 2016-03-15 | $7.60 | $7.60 | 0 |
| 2016-03-14 | $7.60 | $7.60 | 0 |
| 2016-03-11 | $7.60 | $7.60 | 0 |
| 2016-03-10 | $7.60 | $7.60 | 0 |
| 2016-03-09 | $7.60 | $7.60 | 0 |
| 2016-03-08 | $7.60 | $7.60 | 0 |
| 2016-03-07 | $7.60 | $7.60 | 0 |
| 2016-03-04 | $7.60 | $7.60 | 1 |
| 2016-03-03 | $6.71 | $6.71 | 0 |
| 2016-03-02 | $6.71 | $6.71 | 0 |
| 2016-03-01 | $6.71 | $6.71 | 0 |
| 2016-02-29 | $6.71 | $6.71 | 0 |
| 2016-02-26 | $6.71 | $6.71 | 0 |
| 2016-02-25 | $6.71 | $6.71 | 0 |
| 2016-02-24 | $6.71 | $6.71 | 0 |
| 2016-02-23 | $6.71 | $6.71 | 0 |
| 2016-02-22 | $6.71 | $6.71 | 0 |
| 2016-02-19 | $6.71 | $6.71 | 0 |
| 2016-02-18 | $6.71 | $6.71 | 0 |
| 2016-02-17 | $6.71 | $6.71 | 0 |
| 2016-02-16 | $6.71 | $6.71 | 0 |
| 2016-02-12 | $6.71 | $6.71 | 0 |
| 2016-02-11 | $6.71 | $6.71 | 0 |
| 2016-02-10 | $6.71 | $6.71 | 0 |
| 2016-02-09 | $6.71 | $6.71 | 0 |
| 2016-02-08 | $6.71 | $6.71 | 0 |
| 2016-02-05 | $6.71 | $6.71 | 0 |
| 2016-02-04 | $6.71 | $6.71 | 0 |
| 2016-02-03 | $6.71 | $6.71 | 95 |
| 2016-02-02 | $6.73 | $6.73 | 0 |
| 2016-02-01 | $6.73 | $6.73 | 0 |
| 2016-01-29 | $6.73 | $6.73 | 0 |
| 2016-01-28 | $6.73 | $6.73 | 0 |
| 2016-01-27 | $6.73 | $6.73 | 70 |
| 2016-01-26 | $6.00 | $6.00 | 5 |
| 2016-01-25 | $5.90 | $5.90 | 0 |
| 2016-01-22 | $5.90 | $5.90 | 0 |
| 2016-01-21 | $5.90 | $5.90 | 0 |
| 2016-01-20 | $5.90 | $5.90 | 0 |
| 2016-01-19 | $5.90 | $5.90 | 0 |
| 2016-01-15 | $5.90 | $5.90 | 0 |
| 2016-01-14 | $5.90 | $5.90 | 61 |
| 2016-01-13 | $9.18 | $9.18 | 0 |
| 2016-01-12 | $9.18 | $9.18 | 0 |
| 2016-01-11 | $9.18 | $9.18 | 1 |
| 2016-01-08 | $9.91 | $9.91 | 2 |
| 2016-01-07 | $9.22 | $9.22 | 0 |
| 2016-01-06 | $9.22 | $9.22 | 12 |
| 2016-01-05 | $2.00 | $2.00 | 0 |
| 2016-01-04 | $2.00 | $2.00 | 0 |