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
- 2014-05-29 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 | $7.53 | $7.53 | 31 |
| 2016-12-29 | $7.53 | $7.53 | 113 |
| 2016-12-28 | $7.50 | $7.50 | 4 |
| 2016-12-27 | $8.75 | $8.75 | 0 |
| 2016-12-23 | $8.75 | $8.75 | 8 |
| 2016-12-22 | $10.00 | $10.00 | 18 |
| 2016-12-21 | $8.53 | $8.53 | 117 |
| 2016-12-20 | $7.50 | $7.50 | 3 |
| 2016-12-19 | $7.53 | $7.53 | 36 |
| 2016-12-16 | $7.50 | $7.50 | 8 |
| 2016-12-15 | $7.50 | $7.50 | 0 |
| 2016-12-14 | $10.00 | $10.00 | 44 |
| 2016-12-13 | $10.50 | $10.50 | 33 |
| 2016-12-12 | $8.13 | $8.13 | 20 |
| 2016-12-09 | $10.50 | $10.50 | 36 |
| 2016-12-08 | $7.50 | $7.50 | 2 |
| 2016-12-07 | $8.00 | $8.00 | 10 |
| 2016-12-06 | $8.63 | $8.63 | 50 |
| 2016-12-05 | $8.63 | $8.63 | 8 |
| 2016-12-02 | $8.63 | $8.63 | 69 |
| 2016-12-01 | $8.75 | $8.75 | 0 |
| 2016-11-30 | $8.75 | $8.75 | 13 |
| 2016-11-29 | $8.75 | $8.75 | 0 |
| 2016-11-28 | $8.75 | $8.75 | 40 |
| 2016-11-25 | $10.00 | $10.00 | 43 |
| 2016-11-23 | $11.25 | $11.25 | 51 |
| 2016-11-22 | $6.25 | $6.25 | 16 |
| 2016-11-21 | $5.00 | $5.00 | 0 |
| 2016-11-18 | $5.00 | $5.00 | 3 |
| 2016-11-17 | $5.65 | $5.65 | 11 |
| 2016-11-16 | $5.65 | $5.65 | 4 |
| 2016-11-15 | $7.50 | $7.50 | 6 |
| 2016-11-14 | $7.48 | $7.48 | 8 |
| 2016-11-11 | $7.48 | $7.48 | 31 |
| 2016-11-10 | $12.23 | $12.23 | 4 |
| 2016-11-09 | $6.50 | $6.50 | 0 |
| 2016-11-08 | $6.50 | $6.50 | 69 |
| 2016-11-07 | $6.25 | $6.25 | 24 |
| 2016-11-04 | $5.25 | $5.25 | 251 |
| 2016-11-03 | $5.00 | $5.00 | 0 |
| 2016-11-02 | $5.00 | $5.00 | 1,352 |
| 2016-11-01 | $5.00 | $5.00 | 0 |
| 2016-10-31 | $5.00 | $5.00 | 16 |
| 2016-10-28 | $7.50 | $7.50 | 0 |
| 2016-10-27 | $7.50 | $7.50 | 280 |
| 2016-10-26 | $8.75 | $8.75 | 270 |
| 2016-10-25 | $8.75 | $8.75 | 16 |
| 2016-10-24 | $12.50 | $12.50 | 1 |
| 2016-10-21 | $10.25 | $10.25 | 8 |
| 2016-10-20 | $12.48 | $12.48 | 34 |
| 2016-10-19 | $8.75 | $8.75 | 54 |
| 2016-10-18 | $10.00 | $10.00 | 3 |
| 2016-10-17 | $10.00 | $10.00 | 7 |
| 2016-10-14 | $11.25 | $11.25 | 33 |
| 2016-10-13 | $11.25 | $11.25 | 18 |
| 2016-10-12 | $10.00 | $10.00 | 41 |
| 2016-10-11 | $12.48 | $12.48 | 29 |
| 2016-10-10 | $10.00 | $10.00 | 0 |
| 2016-10-07 | $10.00 | $10.00 | 18 |
| 2016-10-06 | $10.00 | $10.00 | 12 |
| 2016-10-05 | $10.00 | $10.00 | 0 |
| 2016-10-04 | $10.00 | $10.00 | 3 |
| 2016-10-03 | $10.00 | $10.00 | 0 |
| 2016-09-30 | $10.00 | $10.00 | 11 |
| 2016-09-29 | $10.00 | $10.00 | 32 |
| 2016-09-28 | $10.00 | $10.00 | 8 |
| 2016-09-27 | $10.03 | $10.03 | 0 |
| 2016-09-26 | $10.03 | $10.03 | 8 |
| 2016-09-23 | $10.00 | $10.00 | 23 |
| 2016-09-22 | $17.48 | $17.48 | 19 |
| 2016-09-21 | $10.00 | $10.00 | 8 |
| 2016-09-20 | $10.00 | $10.00 | 8 |
| 2016-09-19 | $10.00 | $10.00 | 14 |
| 2016-09-16 | $10.00 | $10.00 | 1,158 |
| 2016-09-15 | $13.75 | $13.75 | 548 |
| 2016-09-14 | $8.75 | $8.75 | 104 |
| 2016-09-13 | $9.98 | $9.98 | 133 |
| 2016-09-12 | $7.50 | $7.50 | 1,437 |
| 2016-09-09 | $7.75 | $7.75 | 47 |
| 2016-09-08 | $9.88 | $9.88 | 26 |
| 2016-09-07 | $7.50 | $7.50 | 1,478 |
| 2016-09-06 | $8.75 | $8.75 | 445 |
| 2016-09-02 | $10.00 | $10.00 | 17 |
| 2016-09-01 | $10.00 | $10.00 | 0 |
| 2016-08-31 | $10.00 | $10.00 | 16 |
| 2016-08-30 | $9.25 | $9.25 | 5 |
| 2016-08-29 | $9.25 | $9.25 | 1,815 |
| 2016-08-26 | $9.50 | $9.50 | 5 |
| 2016-08-25 | $9.53 | $9.53 | 853 |
| 2016-08-24 | $8.75 | $8.75 | 49 |
| 2016-08-23 | $8.75 | $8.75 | 416 |
| 2016-08-22 | $14.75 | $14.75 | 39 |
| 2016-08-19 | $12.50 | $12.50 | 74 |
| 2016-08-18 | $14.75 | $14.75 | 0 |
| 2016-08-17 | $7.75 | $7.75 | 133 |
| 2016-08-16 | $15.00 | $15.00 | 0 |
| 2016-08-15 | $15.00 | $15.00 | 309 |
| 2016-08-12 | $11.25 | $11.25 | 1 |
| 2016-08-11 | $11.65 | $11.65 | 4 |
| 2016-08-10 | $13.75 | $13.75 | 52 |
| 2016-08-09 | $13.75 | $13.75 | 33 |
| 2016-08-08 | $13.75 | $13.75 | 1 |
| 2016-08-05 | $13.75 | $13.75 | 23 |
| 2016-08-04 | $13.75 | $13.75 | 3 |
| 2016-08-03 | $13.75 | $13.75 | 43 |
| 2016-08-02 | $13.00 | $13.00 | 44 |
| 2016-08-01 | $13.00 | $13.00 | 9 |
| 2016-07-29 | $12.50 | $12.50 | 0 |
| 2016-07-28 | $12.50 | $12.50 | 609 |
| 2016-07-27 | $15.50 | $15.50 | 27 |
| 2016-07-26 | $13.25 | $13.25 | 12 |
| 2016-07-25 | $13.25 | $13.25 | 149 |
| 2016-07-22 | $13.13 | $13.13 | 12 |
| 2016-07-21 | $16.25 | $16.25 | 23 |
| 2016-07-20 | $15.00 | $15.00 | 23 |
| 2016-07-19 | $15.90 | $15.90 | 8 |
| 2016-07-18 | $12.63 | $12.63 | 40 |
| 2016-07-15 | $16.25 | $16.25 | 0 |
| 2016-07-14 | $16.25 | $16.25 | 8 |
| 2016-07-13 | $16.25 | $16.25 | 32 |
| 2016-07-12 | $16.25 | $16.25 | 85 |
| 2016-07-11 | $15.00 | $15.00 | 210 |
| 2016-07-08 | $15.00 | $15.00 | 27 |
| 2016-07-07 | $15.00 | $15.00 | 5 |
| 2016-07-06 | $16.13 | $16.13 | 16 |
| 2016-07-05 | $15.00 | $15.00 | 261 |
| 2016-07-01 | $17.50 | $17.50 | 14 |
| 2016-06-30 | $17.50 | $17.50 | 1 |
| 2016-06-29 | $15.00 | $15.00 | 8 |
| 2016-06-28 | $15.00 | $15.00 | 0 |
| 2016-06-27 | $15.00 | $15.00 | 458 |
| 2016-06-24 | $15.25 | $15.25 | 83 |
| 2016-06-23 | $15.50 | $15.50 | 20 |
| 2016-06-22 | $17.50 | $17.50 | 15 |
| 2016-06-21 | $15.25 | $15.25 | 12 |
| 2016-06-20 | $15.25 | $15.25 | 40 |
| 2016-06-17 | $17.50 | $17.50 | 91 |
| 2016-06-16 | $15.20 | $15.20 | 0 |
| 2016-06-15 | $15.20 | $15.20 | 17 |
| 2016-06-14 | $15.13 | $15.13 | 248 |
| 2016-06-13 | $17.50 | $17.50 | 0 |
| 2016-06-10 | $17.50 | $17.50 | 15 |
| 2016-06-09 | $17.50 | $17.50 | 105 |
| 2016-06-08 | $17.63 | $17.63 | 207 |
| 2016-06-07 | $20.00 | $20.00 | 29 |
| 2016-06-06 | $20.00 | $20.00 | 112 |
| 2016-06-03 | $21.25 | $21.25 | 75 |
| 2016-06-02 | $20.00 | $20.00 | 24 |
| 2016-06-01 | $22.50 | $22.50 | 10 |
| 2016-05-31 | $22.50 | $22.50 | 53 |
| 2016-05-27 | $17.50 | $17.50 | 484 |
| 2016-05-26 | $18.75 | $18.75 | 340 |
| 2016-05-25 | $20.00 | $20.00 | 47 |
| 2016-05-24 | $20.25 | $20.25 | 4 |
| 2016-05-23 | $17.75 | $17.75 | 2 |
| 2016-05-20 | $17.75 | $17.75 | 7 |
| 2016-05-19 | $18.75 | $18.75 | 1 |
| 2016-05-18 | $19.50 | $19.50 | 5 |
| 2016-05-17 | $17.50 | $17.50 | 39 |
| 2016-05-16 | $20.03 | $20.03 | 221 |
| 2016-05-13 | $20.06 | $20.06 | 11 |
| 2016-05-12 | $20.00 | $20.00 | 36 |
| 2016-05-11 | $19.50 | $19.50 | 28 |
| 2016-05-10 | $20.00 | $20.00 | 45 |
| 2016-05-09 | $21.25 | $21.25 | 91 |
| 2016-05-06 | $19.25 | $19.25 | 2 |
| 2016-05-05 | $19.25 | $19.25 | 421 |
| 2016-05-04 | $20.00 | $20.00 | 142 |
| 2016-05-03 | $19.25 | $19.25 | 48 |
| 2016-05-02 | $20.00 | $20.00 | 188 |
| 2016-04-29 | $19.75 | $19.75 | 14 |
| 2016-04-28 | $19.25 | $19.25 | 424 |
| 2016-04-27 | $18.75 | $18.75 | 235 |
| 2016-04-26 | $20.00 | $20.00 | 438 |
| 2016-04-25 | $16.89 | $16.89 | 97 |
| 2016-04-22 | $18.13 | $18.13 | 4 |
| 2016-04-21 | $18.13 | $18.13 | 2 |
| 2016-04-20 | $18.75 | $18.75 | 251 |
| 2016-04-19 | $17.75 | $17.75 | 10 |
| 2016-04-18 | $17.75 | $17.75 | 165 |
| 2016-04-15 | $17.88 | $17.88 | 98 |
| 2016-04-14 | $20.00 | $20.00 | 191 |
| 2016-04-13 | $20.00 | $20.00 | 177 |
| 2016-04-12 | $17.53 | $17.53 | 354 |
| 2016-04-11 | $15.63 | $15.63 | 48 |
| 2016-04-08 | $15.00 | $15.00 | 12 |
| 2016-04-07 | $15.00 | $15.00 | 0 |
| 2016-04-06 | $15.00 | $15.00 | 79 |
| 2016-04-05 | $15.00 | $15.00 | 51 |
| 2016-04-04 | $15.00 | $15.00 | 41 |
| 2016-04-01 | $11.28 | $11.28 | 109 |
| 2016-03-31 | $14.50 | $14.50 | 50 |
| 2016-03-30 | $13.75 | $13.75 | 166 |
| 2016-03-29 | $17.38 | $17.38 | 193 |
| 2016-03-28 | $10.90 | $10.90 | 550 |
| 2016-03-24 | $11.00 | $11.00 | 20 |
| 2016-03-23 | $10.00 | $10.00 | 4 |
| 2016-03-22 | $11.25 | $11.25 | 334 |
| 2016-03-21 | $10.50 | $10.50 | 415 |
| 2016-03-18 | $10.50 | $10.50 | 290 |
| 2016-03-17 | $10.85 | $10.85 | 163 |
| 2016-03-16 | $10.20 | $10.20 | 316 |
| 2016-03-15 | $9.25 | $9.25 | 208 |
| 2016-03-14 | $10.00 | $10.00 | 118 |
| 2016-03-11 | $10.00 | $10.00 | 253 |
| 2016-03-10 | $8.75 | $8.75 | 244 |
| 2016-03-09 | $7.50 | $7.50 | 131 |
| 2016-03-08 | $10.00 | $10.00 | 249 |
| 2016-03-07 | $9.98 | $9.98 | 295 |
| 2016-03-04 | $10.98 | $10.98 | 651 |
| 2016-03-03 | $8.30 | $8.30 | 1,013 |
| 2016-03-02 | $7.00 | $7.00 | 1,751 |
| 2016-03-01 | $10.69 | $10.69 | 204 |
| 2016-02-29 | $10.78 | $10.78 | 234 |
| 2016-02-26 | $11.25 | $11.25 | 895 |
| 2016-02-25 | $12.98 | $12.98 | 279 |
| 2016-02-24 | $17.56 | $17.56 | 49 |
| 2016-02-23 | $13.75 | $13.75 | 337 |
| 2016-02-22 | $14.75 | $14.75 | 32 |
| 2016-02-19 | $10.50 | $10.50 | 444 |
| 2016-02-18 | $13.75 | $13.75 | 108 |
| 2016-02-17 | $13.75 | $13.75 | 350 |
| 2016-02-16 | $12.50 | $12.50 | 409 |
| 2016-02-12 | $10.00 | $10.00 | 158 |
| 2016-02-11 | $13.35 | $13.35 | 247 |
| 2016-02-10 | $10.03 | $10.03 | 246 |
| 2016-02-09 | $14.98 | $14.98 | 330 |
| 2016-02-08 | $17.35 | $17.35 | 208 |
| 2016-02-05 | $17.50 | $17.50 | 317 |
| 2016-02-04 | $20.58 | $20.58 | 452 |
| 2016-02-03 | $15.50 | $15.50 | 1,203 |
| 2016-02-02 | $20.00 | $20.00 | 190 |
| 2016-02-01 | $24.25 | $24.25 | 55 |
| 2016-01-29 | $22.50 | $22.50 | 262 |
| 2016-01-28 | $22.50 | $22.50 | 0 |
| 2016-01-27 | $22.50 | $22.50 | 55 |
| 2016-01-26 | $22.50 | $22.50 | 20 |
| 2016-01-25 | $22.50 | $22.50 | 218 |
| 2016-01-22 | $22.50 | $22.50 | 4 |
| 2016-01-21 | $23.50 | $23.50 | 185 |
| 2016-01-20 | $24.92 | $24.92 | 43 |
| 2016-01-19 | $22.53 | $22.53 | 33 |
| 2016-01-15 | $24.92 | $24.92 | 172 |
| 2016-01-14 | $22.50 | $22.50 | 50 |
| 2016-01-13 | $22.50 | $22.50 | 224 |
| 2016-01-12 | $25.00 | $25.00 | 144 |
| 2016-01-11 | $23.13 | $23.13 | 404 |
| 2016-01-08 | $23.76 | $23.76 | 44 |
| 2016-01-07 | $22.50 | $22.50 | 60 |
| 2016-01-06 | $25.00 | $25.00 | 593 |
| 2016-01-05 | $25.00 | $25.00 | 142 |
| 2016-01-04 | $25.00 | $25.00 | 309 |