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
- 2000-12-05 to 2026-09-01
- 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 | $5.50 | $5.50 | 10 | — | — |
| 2016-12-29 | $6.00 | $6.00 | 0 | — | — |
| 2016-12-28 | $6.00 | $6.00 | 596 | — | — |
| 2016-12-27 | $6.00 | $6.00 | 50 | — | — |
| 2016-12-23 | $5.70 | $5.70 | 0 | — | — |
| 2016-12-22 | $5.70 | $5.70 | 320 | — | — |
| 2016-12-21 | $7.50 | $7.50 | 482 | — | — |
| 2016-12-20 | $7.47 | $7.47 | 66 | — | — |
| 2016-12-19 | $5.50 | $5.50 | 18 | — | — |
| 2016-12-16 | $5.05 | $5.05 | 48 | — | — |
| 2016-12-15 | $5.50 | $5.50 | 696 | — | — |
| 2016-12-14 | $7.00 | $7.00 | 12 | — | — |
| 2016-12-13 | $5.05 | $5.05 | 28 | — | — |
| 2016-12-12 | $6.95 | $6.95 | 124 | — | — |
| 2016-12-09 | $6.01 | $6.01 | 6 | — | — |
| 2016-12-08 | $7.00 | $7.00 | 2,226 | — | — |
| 2016-12-07 | $5.98 | $5.98 | 1,584 | — | — |
| 2016-12-06 | $5.00 | $5.00 | 8,344 | — | — |
| 2016-12-05 | $6.33 | $6.33 | 1,994 | — | — |
| 2016-12-02 | $10.00 | $10.00 | 472 | — | — |
| 2016-12-01 | $7.50 | $7.50 | 178 | — | — |
| 2016-11-30 | $11.50 | $11.50 | 686 | — | — |
| 2016-11-29 | $12.50 | $12.50 | 174 | — | — |
| 2016-11-28 | $13.50 | $13.50 | 188 | — | — |
| 2016-11-25 | $10.81 | $10.81 | 0 | — | — |
| 2016-11-23 | $10.81 | $10.81 | 164 | — | — |
| 2016-11-22 | $10.50 | $10.50 | 0 | — | — |
| 2016-11-21 | $10.50 | $10.50 | 80 | — | — |
| 2016-11-18 | $15.90 | $15.90 | 0 | — | — |
| 2016-11-17 | $15.90 | $15.90 | 300 | — | — |
| 2016-11-16 | $13.10 | $13.10 | 0 | — | — |
| 2016-11-15 | $13.10 | $13.10 | 52 | — | — |
| 2016-11-14 | $13.50 | $13.50 | 0 | — | — |
| 2016-11-11 | $13.50 | $13.50 | 464 | — | — |
| 2016-11-10 | $13.50 | $13.50 | 0 | — | — |
| 2016-11-09 | $13.50 | $13.50 | 58 | — | — |
| 2016-11-08 | $16.25 | $16.25 | 10 | — | — |
| 2016-11-07 | $12.50 | $12.50 | 392 | — | — |
| 2016-11-04 | $16.50 | $16.50 | 464 | — | — |
| 2016-11-03 | $16.00 | $16.00 | 0 | — | — |
| 2016-11-02 | $16.00 | $16.00 | 518 | — | — |
| 2016-11-01 | $15.50 | $15.50 | 0 | — | — |
| 2016-10-31 | $15.50 | $15.50 | 80 | — | — |
| 2016-10-28 | $17.00 | $17.00 | 266 | — | — |
| 2016-10-27 | $13.00 | $13.00 | 0 | — | — |
| 2016-10-26 | $13.00 | $13.00 | 10 | — | — |
| 2016-10-25 | $12.95 | $12.95 | 64 | — | — |
| 2016-10-24 | $12.75 | $12.75 | 444 | — | — |
| 2016-10-21 | $13.50 | $13.50 | 0 | — | — |
| 2016-10-20 | $13.50 | $13.50 | 460 | — | — |
| 2016-10-19 | $17.50 | $17.50 | 100 | — | — |
| 2016-10-18 | $17.43 | $17.43 | 52 | — | — |
| 2016-10-17 | $17.43 | $17.43 | 116 | — | — |
| 2016-10-14 | $15.00 | $15.00 | 50 | — | — |
| 2016-10-13 | $14.86 | $14.86 | 0 | — | — |
| 2016-10-12 | $14.86 | $14.86 | 300 | — | — |
| 2016-10-11 | $14.51 | $14.51 | 150 | — | — |
| 2016-10-10 | $13.71 | $13.71 | 2 | — | — |
| 2016-10-07 | $14.51 | $14.51 | 0 | — | — |
| 2016-10-06 | $14.51 | $14.51 | 544 | — | — |
| 2016-10-05 | $14.51 | $14.51 | 832 | — | — |
| 2016-10-04 | $19.25 | $19.25 | 152 | — | — |
| 2016-10-03 | $19.45 | $19.45 | 404 | — | — |
| 2016-09-30 | $16.75 | $16.75 | 0 | — | — |
| 2016-09-29 | $16.75 | $16.75 | 6 | — | — |
| 2016-09-28 | $19.00 | $19.00 | 320 | — | — |
| 2016-09-27 | $15.37 | $15.37 | 346 | — | — |
| 2016-09-26 | $19.25 | $19.25 | 90 | — | — |
| 2016-09-23 | $19.50 | $19.50 | 206 | — | — |
| 2016-09-22 | $19.50 | $19.50 | 40 | — | — |
| 2016-09-21 | $16.75 | $16.75 | 1,080 | — | — |
| 2016-09-20 | $16.00 | $16.00 | 410 | — | — |
| 2016-09-19 | $18.50 | $18.50 | 632 | — | — |
| 2016-09-16 | $15.00 | $15.00 | 80 | — | — |
| 2016-09-15 | $17.75 | $17.75 | 0 | — | — |
| 2016-09-14 | $17.75 | $17.75 | 1,538 | — | — |
| 2016-09-13 | $16.00 | $16.00 | 184 | — | — |
| 2016-09-12 | $16.00 | $16.00 | 108 | — | — |
| 2016-09-09 | $16.00 | $16.00 | 934 | — | — |
| 2016-09-08 | $16.00 | $16.00 | 0 | — | — |
| 2016-09-07 | $16.00 | $16.00 | 90 | — | — |
| 2016-09-06 | $14.05 | $14.05 | 536 | — | — |
| 2016-09-02 | $18.25 | $18.25 | 598 | — | — |
| 2016-09-01 | $15.00 | $15.00 | 510 | — | — |
| 2016-08-31 | $14.00 | $14.00 | 310 | — | — |
| 2016-08-30 | $13.75 | $13.75 | 1,396 | — | — |
| 2016-08-29 | $12.50 | $12.50 | 510 | — | — |
| 2016-08-26 | $10.00 | $10.00 | 840 | — | — |
| 2016-08-25 | $7.50 | $7.50 | 6 | — | — |
| 2016-08-24 | $11.45 | $11.45 | 1,134 | — | — |
| 2016-08-23 | $11.50 | $11.50 | 0 | — | — |
| 2016-08-22 | $11.50 | $11.50 | 1,296 | — | — |
| 2016-08-19 | $12.50 | $12.50 | 218 | — | — |
| 2016-08-18 | $12.50 | $12.50 | 252 | — | — |
| 2016-08-17 | $13.75 | $13.75 | 1,552 | — | — |
| 2016-08-16 | $10.00 | $10.00 | 198 | — | — |
| 2016-08-15 | $11.50 | $11.50 | 798 | — | — |
| 2016-08-12 | $9.00 | $9.00 | 514 | — | — |
| 2016-08-11 | $10.00 | $10.00 | 376 | — | — |
| 2016-08-10 | $11.50 | $11.50 | 892 | — | — |
| 2016-08-09 | $9.93 | $9.93 | 458 | — | — |
| 2016-08-08 | $9.00 | $9.00 | 280 | — | — |
| 2016-08-05 | $9.00 | $9.00 | 402 | — | — |
| 2016-08-04 | $9.00 | $9.00 | 1,724 | — | — |
| 2016-08-03 | $8.75 | $8.75 | 142 | — | — |
| 2016-08-02 | $6.50 | $6.50 | 356 | — | — |
| 2016-08-01 | $8.75 | $8.75 | 934 | — | — |
| 2016-07-29 | $6.00 | $6.00 | 3,228 | — | — |
| 2016-07-28 | $5.00 | $5.00 | 430 | — | — |
| 2016-07-27 | $5.00 | $5.00 | 914 | — | — |
| 2016-07-26 | $5.00 | $5.00 | 1,024 | — | — |
| 2016-07-25 | $5.00 | $5.00 | 200 | — | — |
| 2016-07-22 | $4.50 | $4.50 | 802 | — | — |
| 2016-07-21 | $5.00 | $5.00 | 1,124 | — | — |
| 2016-07-20 | $4.21 | $4.21 | 172 | — | — |
| 2016-07-19 | $4.50 | $4.50 | 680 | — | — |
| 2016-07-18 | $3.75 | $3.75 | 16 | — | — |
| 2016-07-15 | $3.50 | $3.50 | 0 | — | — |
| 2016-07-14 | $3.50 | $3.50 | 346 | — | — |
| 2016-07-13 | $4.00 | $4.00 | 200 | — | — |
| 2016-07-12 | $4.50 | $4.50 | 200 | — | — |
| 2016-07-11 | $3.80 | $3.80 | 584 | — | — |
| 2016-07-08 | $4.00 | $4.00 | 2,920 | — | — |
| 2016-07-07 | $5.00 | $5.00 | 0 | — | — |
| 2016-07-06 | $5.00 | $5.00 | 1,222 | — | — |
| 2016-07-05 | $5.00 | $5.00 | 46 | — | — |
| 2016-07-01 | $5.00 | $5.00 | 310 | — | — |
| 2016-06-30 | $4.50 | $4.50 | 2,180 | — | — |
| 2016-06-29 | $6.50 | $6.50 | 776 | — | — |
| 2016-06-28 | $6.00 | $6.00 | 0 | — | — |
| 2016-06-27 | $6.00 | $6.00 | 1,004 | — | — |
| 2016-06-24 | $7.00 | $7.00 | 118 | — | — |
| 2016-06-23 | $7.00 | $7.00 | 1,082 | — | — |
| 2016-06-22 | $7.00 | $7.00 | 294 | — | — |
| 2016-06-21 | $5.38 | $5.38 | 0 | — | — |
| 2016-06-20 | $5.38 | $5.38 | 0 | — | — |
| 2016-06-17 | $5.38 | $5.38 | 0 | — | — |
| 2016-06-16 | $5.38 | $5.38 | 390 | — | — |
| 2016-06-15 | $6.00 | $6.00 | 36 | — | — |
| 2016-06-14 | $5.38 | $5.38 | 80 | — | — |
| 2016-06-13 | $7.00 | $7.00 | 0 | — | — |
| 2016-06-10 | $7.00 | $7.00 | 210 | — | — |
| 2016-06-09 | $5.05 | $5.05 | 1,108 | — | — |
| 2016-06-08 | $8.00 | $8.00 | 100 | — | — |
| 2016-06-07 | $9.25 | $9.25 | 0 | — | — |
| 2016-06-06 | $9.25 | $9.25 | 430 | — | — |
| 2016-06-03 | $8.00 | $8.00 | 256 | — | — |
| 2016-06-02 | $8.15 | $8.15 | 358 | — | — |
| 2016-06-01 | $9.50 | $9.50 | 30 | — | — |
| 2016-05-31 | $9.50 | $9.50 | 1,256 | — | — |
| 2016-05-27 | $9.89 | $9.89 | 4,524 | — | — |
| 2016-05-26 | $9.50 | $9.50 | 9,386 | — | — |
| 2016-05-25 | $9.78 | $9.78 | 32 | — | — |
| 2016-05-24 | $9.78 | $9.78 | 250 | — | — |
| 2016-05-23 | $6.75 | $6.75 | 504 | — | — |
| 2016-05-20 | $10.00 | $10.00 | 240 | — | — |
| 2016-05-19 | $10.00 | $10.00 | 638 | — | — |
| 2016-05-18 | $11.50 | $11.50 | 970 | — | — |
| 2016-05-17 | $12.50 | $12.50 | 10 | — | — |
| 2016-05-16 | $12.50 | $12.50 | 0 | — | — |
| 2016-05-13 | $12.50 | $12.50 | 54 | — | — |
| 2016-05-12 | $12.50 | $12.50 | 1,366 | — | — |
| 2016-05-11 | $11.50 | $11.50 | 332 | — | — |
| 2016-05-10 | $12.55 | $12.55 | 2,102 | — | — |
| 2016-05-09 | $15.00 | $15.00 | 3,438 | — | — |
| 2016-05-06 | $12.55 | $12.55 | 420 | — | — |
| 2016-05-05 | $15.00 | $15.00 | 18 | — | — |
| 2016-05-04 | $15.00 | $15.00 | 274 | — | — |
| 2016-05-03 | $17.50 | $17.50 | 44 | — | — |
| 2016-05-02 | $17.00 | $17.00 | 984 | — | — |
| 2016-04-29 | $25.00 | $25.00 | 10 | — | — |
| 2016-04-28 | $22.50 | $22.50 | 102 | — | — |
| 2016-04-27 | $24.50 | $24.50 | 10 | — | — |
| 2016-04-26 | $20.50 | $20.50 | 100 | — | — |
| 2016-04-25 | $22.50 | $22.50 | 28 | — | — |
| 2016-04-22 | $24.50 | $24.50 | 60 | — | — |
| 2016-04-21 | $23.00 | $23.00 | 200 | — | — |
| 2016-04-20 | $25.00 | $25.00 | 280 | — | — |
| 2016-04-19 | $25.00 | $25.00 | 630 | — | — |
| 2016-04-18 | $27.50 | $27.50 | 198 | — | — |
| 2016-04-15 | $34.00 | $34.00 | 20 | — | — |
| 2016-04-14 | $37.45 | $37.45 | 240 | — | — |
| 2016-04-13 | $30.00 | $30.00 | 20 | — | — |
| 2016-04-12 | $30.00 | $30.00 | 394 | — | — |
| 2016-04-11 | $29.00 | $29.00 | 0 | — | — |
| 2016-04-08 | $29.00 | $29.00 | 176 | — | — |
| 2016-04-07 | $27.50 | $27.50 | 176 | — | — |
| 2016-04-06 | $27.50 | $27.50 | 0 | — | — |
| 2016-04-05 | $27.50 | $27.50 | 0 | — | — |
| 2016-04-04 | $27.50 | $27.50 | 40 | — | — |
| 2016-04-01 | $30.00 | $30.00 | 22 | — | — |
| 2016-03-31 | $27.50 | $27.50 | 76 | — | — |
| 2016-03-30 | $25.00 | $25.00 | 0 | — | — |
| 2016-03-29 | $25.00 | $25.00 | 152 | — | — |
| 2016-03-28 | $25.00 | $25.00 | 90 | — | — |
| 2016-03-24 | $21.55 | $21.55 | 384 | — | — |
| 2016-03-23 | $22.50 | $22.50 | 58 | — | — |
| 2016-03-22 | $25.00 | $25.00 | 0 | — | — |
| 2016-03-21 | $25.00 | $25.00 | 84 | — | — |
| 2016-03-18 | $25.00 | $25.00 | 120 | — | — |
| 2016-03-17 | $28.00 | $28.00 | 0 | — | — |
| 2016-03-16 | $28.00 | $28.00 | 0 | — | — |
| 2016-03-15 | $28.00 | $28.00 | 0 | — | — |
| 2016-03-14 | $28.00 | $28.00 | 282 | — | — |
| 2016-03-11 | $29.00 | $29.00 | 24 | — | — |
| 2016-03-10 | $28.00 | $28.00 | 330 | — | — |
| 2016-03-09 | $28.00 | $28.00 | 70 | — | — |
| 2016-03-08 | $28.00 | $28.00 | 24 | — | — |
| 2016-03-07 | $28.00 | $28.00 | 22 | — | — |
| 2016-03-04 | $27.50 | $27.50 | 6 | — | — |
| 2016-03-03 | $27.50 | $27.50 | 122 | — | — |
| 2016-03-02 | $29.00 | $29.00 | 28 | — | — |
| 2016-03-01 | $30.00 | $30.00 | 64 | — | — |
| 2016-02-29 | $25.00 | $25.00 | 132 | — | — |
| 2016-02-26 | $28.50 | $28.50 | 208 | — | — |
| 2016-02-25 | $30.00 | $30.00 | 312 | — | — |
| 2016-02-24 | $25.00 | $25.00 | 0 | — | — |
| 2016-02-23 | $25.00 | $25.00 | 120 | — | — |
| 2016-02-22 | $35.00 | $35.00 | 20 | — | — |
| 2016-02-19 | $35.00 | $35.00 | 0 | — | — |
| 2016-02-18 | $35.00 | $35.00 | 20 | — | — |
| 2016-02-17 | $38.00 | $38.00 | 0 | — | — |
| 2016-02-16 | $38.00 | $38.00 | 10 | — | — |
| 2016-02-12 | $40.00 | $40.00 | 0 | — | — |
| 2016-02-11 | $40.00 | $40.00 | 166 | — | — |
| 2016-02-10 | $28.00 | $28.00 | 8 | — | — |
| 2016-02-09 | $32.50 | $32.50 | 0 | — | — |
| 2016-02-08 | $32.50 | $32.50 | 62 | — | — |
| 2016-02-05 | $32.50 | $32.50 | 0 | — | — |
| 2016-02-04 | $32.50 | $32.50 | 2 | — | — |
| 2016-02-03 | $30.00 | $30.00 | 0 | — | — |
| 2016-02-02 | $30.00 | $30.00 | 20 | — | — |
| 2016-02-01 | $32.50 | $32.50 | 10 | — | — |
| 2016-01-29 | $37.50 | $37.50 | 20 | — | — |
| 2016-01-28 | $40.00 | $40.00 | 0 | — | — |
| 2016-01-27 | $40.00 | $40.00 | 198 | — | — |
| 2016-01-26 | $37.45 | $37.45 | 0 | — | — |
| 2016-01-25 | $37.45 | $37.45 | 92 | — | — |
| 2016-01-22 | $32.50 | $32.50 | 26 | — | — |
| 2016-01-21 | $37.45 | $37.45 | 40 | — | — |
| 2016-01-20 | $37.45 | $37.45 | 266 | — | — |
| 2016-01-19 | $37.75 | $37.75 | 46 | — | — |
| 2016-01-15 | $59.50 | $59.50 | 10 | — | — |
| 2016-01-14 | $75.00 | $75.00 | 6 | — | — |
| 2016-01-13 | $60.00 | $60.00 | 50 | — | — |
| 2016-01-12 | $74.50 | $74.50 | 0 | — | — |
| 2016-01-11 | $74.50 | $74.50 | 0 | — | — |
| 2016-01-08 | $74.50 | $74.50 | 14 | — | — |
| 2016-01-07 | $75.00 | $75.00 | 42 | — | — |
| 2016-01-06 | $62.50 | $62.50 | 80 | — | — |
| 2016-01-05 | $100.00 | $100.00 | 4 | — | — |
| 2016-01-04 | $125.00 | $125.00 | 0 | — | — |