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
- 2009-09-11 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 | $14.90 | $14.90 | 290 |
| 2016-12-29 | $14.00 | $14.00 | 500 |
| 2016-12-28 | $13.00 | $13.00 | 450 |
| 2016-12-27 | $10.10 | $10.10 | 50 |
| 2016-12-23 | $15.40 | $15.40 | 0 |
| 2016-12-22 | $15.40 | $15.40 | 0 |
| 2016-12-21 | $15.40 | $15.40 | 0 |
| 2016-12-20 | $15.40 | $15.40 | 0 |
| 2016-12-19 | $15.40 | $15.40 | 100 |
| 2016-12-16 | $14.60 | $14.60 | 0 |
| 2016-12-15 | $14.60 | $14.60 | 0 |
| 2016-12-14 | $14.60 | $14.60 | 268 |
| 2016-12-13 | $12.46 | $12.46 | 600 |
| 2016-12-12 | $15.50 | $15.50 | 0 |
| 2016-12-09 | $15.50 | $15.50 | 333 |
| 2016-12-08 | $15.94 | $15.94 | 435 |
| 2016-12-07 | $15.95 | $15.95 | 2 |
| 2016-12-06 | $16.00 | $16.00 | 0 |
| 2016-12-05 | $16.00 | $16.00 | 600 |
| 2016-12-02 | $18.00 | $18.00 | 202 |
| 2016-12-01 | $18.00 | $18.00 | 25 |
| 2016-11-30 | $18.00 | $18.00 | 614 |
| 2016-11-29 | $18.50 | $18.50 | 404 |
| 2016-11-28 | $18.50 | $18.50 | 982 |
| 2016-11-25 | $18.50 | $18.50 | 0 |
| 2016-11-23 | $18.50 | $18.50 | 30 |
| 2016-11-22 | $15.00 | $15.00 | 344 |
| 2016-11-21 | $14.00 | $14.00 | 464 |
| 2016-11-18 | $14.00 | $14.00 | 1,020 |
| 2016-11-17 | $14.00 | $14.00 | 379 |
| 2016-11-16 | $14.00 | $14.00 | 320 |
| 2016-11-15 | $11.50 | $11.50 | 0 |
| 2016-11-14 | $11.50 | $11.50 | 1,198 |
| 2016-11-11 | $12.50 | $12.50 | 700 |
| 2016-11-10 | $12.00 | $12.00 | 1,964 |
| 2016-11-09 | $13.00 | $13.00 | 50 |
| 2016-11-08 | $15.00 | $15.00 | 11 |
| 2016-11-07 | $15.00 | $15.00 | 2,127 |
| 2016-11-04 | $14.90 | $14.90 | 600 |
| 2016-11-03 | $12.80 | $12.80 | 951 |
| 2016-11-02 | $17.50 | $17.50 | 50 |
| 2016-11-01 | $17.50 | $17.50 | 550 |
| 2016-10-31 | $18.00 | $18.00 | 130 |
| 2016-10-28 | $18.00 | $18.00 | 50 |
| 2016-10-27 | $17.00 | $17.00 | 200 |
| 2016-10-26 | $14.50 | $14.50 | 0 |
| 2016-10-25 | $14.50 | $14.50 | 290 |
| 2016-10-24 | $14.00 | $14.00 | 257 |
| 2016-10-21 | $17.00 | $17.00 | 100 |
| 2016-10-20 | $17.00 | $17.00 | 70 |
| 2016-10-19 | $17.00 | $17.00 | 0 |
| 2016-10-18 | $17.00 | $17.00 | 55 |
| 2016-10-17 | $17.00 | $17.00 | 2 |
| 2016-10-14 | $17.00 | $17.00 | 181 |
| 2016-10-13 | $21.63 | $21.63 | 122 |
| 2016-10-12 | $21.00 | $21.00 | 0 |
| 2016-10-11 | $21.00 | $21.00 | 1,818 |
| 2016-10-10 | $18.50 | $18.50 | 211 |
| 2016-10-07 | $18.00 | $18.00 | 17 |
| 2016-10-06 | $14.00 | $14.00 | 0 |
| 2016-10-05 | $14.00 | $14.00 | 0 |
| 2016-10-04 | $14.00 | $14.00 | 285 |
| 2016-10-03 | $16.50 | $16.50 | 4 |
| 2016-09-30 | $12.00 | $12.00 | 1,599 |
| 2016-09-29 | $10.50 | $10.50 | 50 |
| 2016-09-28 | $9.50 | $9.50 | 746 |
| 2016-09-27 | $10.00 | $10.00 | 304 |
| 2016-09-26 | $11.00 | $11.00 | 707 |
| 2016-09-23 | $10.00 | $10.00 | 572 |
| 2016-09-22 | $9.00 | $9.00 | 350 |
| 2016-09-21 | $10.00 | $10.00 | 1,492 |
| 2016-09-20 | $8.50 | $8.50 | 505 |
| 2016-09-19 | $7.00 | $7.00 | 3,507 |
| 2016-09-16 | $6.45 | $6.45 | 0 |
| 2016-09-15 | $6.45 | $6.45 | 500 |
| 2016-09-14 | $6.50 | $6.50 | 363 |
| 2016-09-13 | $6.50 | $6.50 | 549 |
| 2016-09-12 | $6.50 | $6.50 | 0 |
| 2016-09-09 | $6.50 | $6.50 | 300 |
| 2016-09-08 | $4.20 | $4.20 | 1,988 |
| 2016-09-07 | $3.50 | $3.50 | 1,404 |
| 2016-09-06 | $5.50 | $5.50 | 881 |
| 2016-09-02 | $3.88 | $3.88 | 400 |
| 2016-09-01 | $2.89 | $2.89 | 993 |
| 2016-08-31 | $2.50 | $2.50 | 2,900 |
| 2016-08-30 | $2.50 | $2.50 | 0 |
| 2016-08-29 | $2.50 | $2.50 | 114 |
| 2016-08-26 | $2.10 | $2.10 | 0 |
| 2016-08-25 | $2.10 | $2.10 | 0 |
| 2016-08-24 | $2.10 | $2.10 | 0 |
| 2016-08-23 | $2.10 | $2.10 | 0 |
| 2016-08-22 | $2.10 | $2.10 | 0 |
| 2016-08-19 | $2.10 | $2.10 | 0 |
| 2016-08-18 | $2.10 | $2.10 | 991 |
| 2016-08-17 | $3.00 | $3.00 | 0 |
| 2016-08-16 | $3.00 | $3.00 | 0 |
| 2016-08-15 | $3.00 | $3.00 | 0 |
| 2016-08-12 | $3.00 | $3.00 | 851 |
| 2016-08-11 | $3.75 | $3.75 | 200 |
| 2016-08-10 | $3.61 | $3.61 | 0 |
| 2016-08-09 | $3.61 | $3.61 | 300 |
| 2016-08-08 | $3.95 | $3.95 | 0 |
| 2016-08-05 | $3.95 | $3.95 | 0 |
| 2016-08-04 | $3.95 | $3.95 | 0 |
| 2016-08-03 | $3.95 | $3.95 | 0 |
| 2016-08-02 | $3.95 | $3.95 | 422 |
| 2016-08-01 | $3.95 | $3.95 | 10 |
| 2016-07-29 | $3.61 | $3.61 | 1 |
| 2016-07-28 | $3.61 | $3.61 | 0 |
| 2016-07-27 | $3.61 | $3.61 | 10 |
| 2016-07-26 | $3.95 | $3.95 | 100 |
| 2016-07-25 | $3.75 | $3.75 | 0 |
| 2016-07-22 | $3.75 | $3.75 | 0 |
| 2016-07-21 | $3.75 | $3.75 | 0 |
| 2016-07-20 | $3.75 | $3.75 | 0 |
| 2016-07-19 | $3.75 | $3.75 | 0 |
| 2016-07-18 | $3.75 | $3.75 | 0 |
| 2016-07-15 | $3.75 | $3.75 | 0 |
| 2016-07-14 | $3.75 | $3.75 | 0 |
| 2016-07-13 | $3.75 | $3.75 | 0 |
| 2016-07-12 | $3.75 | $3.75 | 0 |
| 2016-07-11 | $3.75 | $3.75 | 261 |
| 2016-07-08 | $4.00 | $4.00 | 200 |
| 2016-07-07 | $4.00 | $4.00 | 700 |
| 2016-07-06 | $3.10 | $3.10 | 800 |
| 2016-07-05 | $5.70 | $5.70 | 80 |
| 2016-07-01 | $6.70 | $6.70 | 0 |
| 2016-06-30 | $6.70 | $6.70 | 495 |
| 2016-06-29 | $4.00 | $4.00 | 0 |
| 2016-06-28 | $4.00 | $4.00 | 750 |
| 2016-06-27 | $4.00 | $4.00 | 1 |
| 2016-06-24 | $4.00 | $4.00 | 0 |
| 2016-06-23 | $4.00 | $4.00 | 540 |
| 2016-06-22 | $4.00 | $4.00 | 0 |
| 2016-06-21 | $4.00 | $4.00 | 501 |
| 2016-06-20 | $5.40 | $5.40 | 604 |
| 2016-06-17 | $6.75 | $6.75 | 25 |
| 2016-06-16 | $3.50 | $3.50 | 800 |
| 2016-06-15 | $4.00 | $4.00 | 200 |
| 2016-06-14 | $5.80 | $5.80 | 0 |
| 2016-06-13 | $5.80 | $5.80 | 687 |
| 2016-06-10 | $6.75 | $6.75 | 0 |
| 2016-06-09 | $6.75 | $6.75 | 0 |
| 2016-06-08 | $6.75 | $6.75 | 0 |
| 2016-06-07 | $6.75 | $6.75 | 1 |
| 2016-06-06 | $2.60 | $2.60 | 1,705 |
| 2016-06-03 | $5.00 | $5.00 | 0 |
| 2016-06-02 | $5.00 | $5.00 | 0 |
| 2016-06-01 | $5.00 | $5.00 | 0 |
| 2016-05-31 | $5.00 | $5.00 | 0 |
| 2016-05-27 | $5.00 | $5.00 | 0 |
| 2016-05-26 | $5.00 | $5.00 | 0 |
| 2016-05-25 | $5.00 | $5.00 | 0 |
| 2016-05-24 | $5.00 | $5.00 | 0 |
| 2016-05-23 | $5.00 | $5.00 | 0 |
| 2016-05-20 | $5.00 | $5.00 | 500 |
| 2016-05-19 | $5.00 | $5.00 | 0 |
| 2016-05-18 | $5.00 | $5.00 | 501 |
| 2016-05-17 | $4.50 | $4.50 | 0 |
| 2016-05-16 | $4.50 | $4.50 | 1 |
| 2016-05-13 | $4.50 | $4.50 | 0 |
| 2016-05-12 | $4.50 | $4.50 | 10 |
| 2016-05-11 | $4.50 | $4.50 | 200 |
| 2016-05-10 | $4.50 | $4.50 | 310 |
| 2016-05-09 | $7.00 | $7.00 | 0 |
| 2016-05-06 | $7.00 | $7.00 | 0 |
| 2016-05-05 | $7.00 | $7.00 | 1 |
| 2016-05-04 | $6.00 | $6.00 | 0 |
| 2016-05-03 | $6.00 | $6.00 | 0 |
| 2016-05-02 | $6.00 | $6.00 | 301 |
| 2016-04-29 | $6.00 | $6.00 | 0 |
| 2016-04-28 | $6.00 | $6.00 | 0 |
| 2016-04-27 | $6.00 | $6.00 | 0 |
| 2016-04-26 | $6.00 | $6.00 | 0 |
| 2016-04-25 | $6.00 | $6.00 | 0 |
| 2016-04-22 | $6.00 | $6.00 | 0 |
| 2016-04-21 | $6.00 | $6.00 | 0 |
| 2016-04-20 | $6.00 | $6.00 | 0 |
| 2016-04-19 | $6.00 | $6.00 | 301 |
| 2016-04-18 | $6.00 | $6.00 | 0 |
| 2016-04-15 | $6.00 | $6.00 | 1 |
| 2016-04-14 | $4.50 | $4.50 | 10 |
| 2016-04-13 | $5.00 | $5.00 | 0 |
| 2016-04-12 | $5.00 | $5.00 | 0 |
| 2016-04-11 | $5.00 | $5.00 | 84 |
| 2016-04-08 | $5.00 | $5.00 | 774 |
| 2016-04-07 | $5.00 | $5.00 | 78 |
| 2016-04-06 | $6.00 | $6.00 | 0 |
| 2016-04-05 | $6.00 | $6.00 | 605 |
| 2016-04-04 | $3.10 | $3.10 | 901 |
| 2016-04-01 | $8.00 | $8.00 | 0 |
| 2016-03-31 | $8.00 | $8.00 | 0 |
| 2016-03-30 | $8.00 | $8.00 | 0 |
| 2016-03-29 | $8.00 | $8.00 | 0 |
| 2016-03-28 | $8.00 | $8.00 | 1 |
| 2016-03-24 | $6.25 | $6.25 | 2 |
| 2016-03-23 | $6.30 | $6.30 | 0 |
| 2016-03-22 | $6.30 | $6.30 | 0 |
| 2016-03-21 | $6.30 | $6.30 | 1,096 |
| 2016-03-18 | $8.00 | $8.00 | 13 |
| 2016-03-17 | $8.50 | $8.50 | 26 |
| 2016-03-16 | $6.20 | $6.20 | 220 |
| 2016-03-15 | $6.00 | $6.00 | 0 |
| 2016-03-14 | $6.00 | $6.00 | 200 |
| 2016-03-11 | $6.00 | $6.00 | 100 |
| 2016-03-10 | $6.00 | $6.00 | 100 |
| 2016-03-09 | $6.00 | $6.00 | 0 |
| 2016-03-08 | $6.00 | $6.00 | 0 |
| 2016-03-07 | $6.00 | $6.00 | 892 |
| 2016-03-04 | $6.10 | $6.10 | 100 |
| 2016-03-03 | $6.10 | $6.10 | 100 |
| 2016-03-02 | $6.10 | $6.10 | 200 |
| 2016-03-01 | $6.10 | $6.10 | 100 |
| 2016-02-29 | $6.50 | $6.50 | 0 |
| 2016-02-26 | $6.50 | $6.50 | 0 |
| 2016-02-25 | $6.50 | $6.50 | 0 |
| 2016-02-24 | $6.50 | $6.50 | 1,419 |
| 2016-02-23 | $6.00 | $6.00 | 339 |
| 2016-02-22 | $6.90 | $6.90 | 576 |
| 2016-02-19 | $7.00 | $7.00 | 408 |
| 2016-02-18 | $8.01 | $8.01 | 0 |
| 2016-02-17 | $8.01 | $8.01 | 35 |
| 2016-02-16 | $8.01 | $8.01 | 10 |
| 2016-02-12 | $7.00 | $7.00 | 0 |
| 2016-02-11 | $7.00 | $7.00 | 411 |
| 2016-02-10 | $7.00 | $7.00 | 35 |
| 2016-02-09 | $6.80 | $6.80 | 47 |
| 2016-02-08 | $6.55 | $6.55 | 250 |
| 2016-02-05 | $8.10 | $8.10 | 811 |
| 2016-02-04 | $8.00 | $8.00 | 395 |
| 2016-02-03 | $8.00 | $8.00 | 0 |
| 2016-02-02 | $8.00 | $8.00 | 0 |
| 2016-02-01 | $8.00 | $8.00 | 416 |
| 2016-01-29 | $8.01 | $8.01 | 223 |
| 2016-01-28 | $8.00 | $8.00 | 428 |
| 2016-01-27 | $7.00 | $7.00 | 174 |
| 2016-01-26 | $7.79 | $7.79 | 20 |
| 2016-01-25 | $7.79 | $7.79 | 80 |
| 2016-01-22 | $7.80 | $7.80 | 0 |
| 2016-01-21 | $7.80 | $7.80 | 519 |
| 2016-01-20 | $8.50 | $8.50 | 153 |
| 2016-01-19 | $8.01 | $8.01 | 200 |
| 2016-01-15 | $9.00 | $9.00 | 2 |
| 2016-01-14 | $9.00 | $9.00 | 502 |
| 2016-01-13 | $10.00 | $10.00 | 411 |
| 2016-01-12 | $10.00 | $10.00 | 680 |
| 2016-01-11 | $10.00 | $10.00 | 361 |
| 2016-01-08 | $9.00 | $9.00 | 980 |
| 2016-01-07 | $10.00 | $10.00 | 1,057 |
| 2016-01-06 | $10.00 | $10.00 | 249 |
| 2016-01-05 | $7.11 | $7.11 | 2,649 |
| 2016-01-04 | $8.00 | $8.00 | 404 |