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
- 2005-12-20 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 | $0.97 | $0.97 | 452,400 |
| 2016-12-29 | $1.05 | $1.05 | 479,000 |
| 2016-12-28 | $1.00 | $1.00 | 285,800 |
| 2016-12-27 | $0.89 | $0.89 | 217,800 |
| 2016-12-23 | $0.92 | $0.92 | 314,400 |
| 2016-12-22 | $0.84 | $0.84 | 186,700 |
| 2016-12-21 | $0.81 | $0.81 | 367,600 |
| 2016-12-20 | $0.81 | $0.81 | 686,900 |
| 2016-12-19 | $0.80 | $0.80 | 910,700 |
| 2016-12-16 | $0.92 | $0.92 | 357,500 |
| 2016-12-15 | $0.94 | $0.94 | 624,200 |
| 2016-12-14 | $1.06 | $1.06 | 227,900 |
| 2016-12-13 | $1.12 | $1.12 | 170,100 |
| 2016-12-12 | $1.11 | $1.11 | 247,200 |
| 2016-12-09 | $1.10 | $1.10 | 335,600 |
| 2016-12-08 | $1.16 | $1.16 | 355,300 |
| 2016-12-07 | $1.12 | $1.12 | 187,300 |
| 2016-12-06 | $1.11 | $1.11 | 140,200 |
| 2016-12-05 | $1.14 | $1.14 | 327,700 |
| 2016-12-02 | $1.08 | $1.08 | 355,100 |
| 2016-12-01 | $1.06 | $1.06 | 289,400 |
| 2016-11-30 | $1.08 | $1.08 | 134,700 |
| 2016-11-29 | $1.11 | $1.11 | 184,200 |
| 2016-11-28 | $1.08 | $1.08 | 202,500 |
| 2016-11-25 | $1.05 | $1.05 | 121,700 |
| 2016-11-23 | $1.08 | $1.08 | 450,800 |
| 2016-11-22 | $1.15 | $1.15 | 209,100 |
| 2016-11-21 | $1.12 | $1.12 | 194,300 |
| 2016-11-18 | $1.07 | $1.07 | 282,100 |
| 2016-11-17 | $1.13 | $1.13 | 245,500 |
| 2016-11-16 | $1.19 | $1.19 | 221,300 |
| 2016-11-15 | $1.24 | $1.24 | 291,600 |
| 2016-11-14 | $1.18 | $1.18 | 428,900 |
| 2016-11-11 | $1.17 | $1.17 | 720,000 |
| 2016-11-10 | $1.23 | $1.23 | 253,100 |
| 2016-11-09 | $1.31 | $1.31 | 252,700 |
| 2016-11-08 | $1.32 | $1.32 | 157,400 |
| 2016-11-07 | $1.39 | $1.39 | 190,100 |
| 2016-11-04 | $1.39 | $1.39 | 154,100 |
| 2016-11-03 | $1.37 | $1.37 | 150,700 |
| 2016-11-02 | $1.35 | $1.35 | 518,000 |
| 2016-11-01 | $1.39 | $1.39 | 280,500 |
| 2016-10-31 | $1.33 | $1.33 | 138,100 |
| 2016-10-28 | $1.30 | $1.30 | 105,500 |
| 2016-10-27 | $1.29 | $1.29 | 93,000 |
| 2016-10-26 | $1.28 | $1.28 | 139,100 |
| 2016-10-25 | $1.31 | $1.31 | 266,500 |
| 2016-10-24 | $1.21 | $1.21 | 116,400 |
| 2016-10-21 | $1.25 | $1.25 | 102,400 |
| 2016-10-20 | $1.27 | $1.27 | 107,300 |
| 2016-10-19 | $1.28 | $1.28 | 230,300 |
| 2016-10-18 | $1.25 | $1.25 | 211,200 |
| 2016-10-17 | $1.20 | $1.20 | 138,000 |
| 2016-10-14 | $1.22 | $1.22 | 162,700 |
| 2016-10-13 | $1.24 | $1.24 | 308,700 |
| 2016-10-12 | $1.19 | $1.19 | 184,600 |
| 2016-10-11 | $1.21 | $1.21 | 247,100 |
| 2016-10-10 | $1.25 | $1.25 | 192,700 |
| 2016-10-07 | $1.22 | $1.22 | 296,500 |
| 2016-10-06 | $1.23 | $1.23 | 551,700 |
| 2016-10-05 | $1.30 | $1.30 | 490,500 |
| 2016-10-04 | $1.19 | $1.19 | 1,286,700 |
| 2016-10-03 | $1.33 | $1.33 | 271,200 |
| 2016-09-30 | $1.40 | $1.40 | 191,700 |
| 2016-09-29 | $1.41 | $1.41 | 188,300 |
| 2016-09-28 | $1.39 | $1.39 | 127,000 |
| 2016-09-27 | $1.35 | $1.35 | 198,200 |
| 2016-09-26 | $1.38 | $1.38 | 159,800 |
| 2016-09-23 | $1.43 | $1.43 | 272,900 |
| 2016-09-22 | $1.45 | $1.45 | 398,400 |
| 2016-09-21 | $1.52 | $1.52 | 367,800 |
| 2016-09-20 | $1.38 | $1.38 | 64,100 |
| 2016-09-19 | $1.36 | $1.36 | 153,400 |
| 2016-09-16 | $1.35 | $1.35 | 175,000 |
| 2016-09-15 | $1.39 | $1.39 | 525,200 |
| 2016-09-14 | $1.36 | $1.36 | 243,500 |
| 2016-09-13 | $1.38 | $1.38 | 278,700 |
| 2016-09-12 | $1.41 | $1.41 | 244,200 |
| 2016-09-09 | $1.39 | $1.39 | 492,400 |
| 2016-09-08 | $1.55 | $1.55 | 381,900 |
| 2016-09-07 | $1.63 | $1.63 | 475,600 |
| 2016-09-06 | $1.68 | $1.68 | 660,500 |
| 2016-09-02 | $1.47 | $1.47 | 443,600 |
| 2016-09-01 | $1.35 | $1.35 | 346,400 |
| 2016-08-31 | $1.32 | $1.32 | 376,700 |
| 2016-08-30 | $1.30 | $1.30 | 475,900 |
| 2016-08-29 | $1.43 | $1.43 | 295,400 |
| 2016-08-26 | $1.36 | $1.36 | 427,400 |
| 2016-08-25 | $1.42 | $1.42 | 544,600 |
| 2016-08-24 | $1.39 | $1.39 | 1,069,500 |
| 2016-08-23 | $1.47 | $1.47 | 551,400 |
| 2016-08-22 | $1.55 | $1.55 | 567,700 |
| 2016-08-19 | $1.65 | $1.65 | 197,700 |
| 2016-08-18 | $1.70 | $1.70 | 219,900 |
| 2016-08-17 | $1.75 | $1.75 | 384,500 |
| 2016-08-16 | $1.72 | $1.72 | 335,200 |
| 2016-08-15 | $1.63 | $1.63 | 316,800 |
| 2016-08-12 | $1.65 | $1.65 | 385,200 |
| 2016-08-11 | $1.68 | $1.68 | 774,300 |
| 2016-08-10 | $1.81 | $1.81 | 1,245,900 |
| 2016-08-09 | $1.58 | $1.58 | 554,000 |
| 2016-08-08 | $1.53 | $1.53 | 611,000 |
| 2016-08-05 | $1.43 | $1.43 | 251,200 |
| 2016-08-04 | $1.41 | $1.41 | 174,700 |
| 2016-08-03 | $1.47 | $1.47 | 302,600 |
| 2016-08-02 | $1.46 | $1.46 | 421,700 |
| 2016-08-01 | $1.51 | $1.51 | 379,100 |
| 2016-07-29 | $1.51 | $1.51 | 321,700 |
| 2016-07-28 | $1.46 | $1.46 | 350,400 |
| 2016-07-27 | $1.47 | $1.47 | 593,500 |
| 2016-07-26 | $1.32 | $1.32 | 299,700 |
| 2016-07-25 | $1.33 | $1.33 | 341,300 |
| 2016-07-22 | $1.35 | $1.35 | 161,600 |
| 2016-07-21 | $1.36 | $1.36 | 335,900 |
| 2016-07-20 | $1.34 | $1.34 | 581,200 |
| 2016-07-19 | $1.37 | $1.37 | 351,900 |
| 2016-07-18 | $1.44 | $1.44 | 320,900 |
| 2016-07-15 | $1.45 | $1.45 | 544,500 |
| 2016-07-14 | $1.54 | $1.54 | 629,800 |
| 2016-07-13 | $1.52 | $1.52 | 560,300 |
| 2016-07-12 | $1.45 | $1.45 | 512,100 |
| 2016-07-11 | $1.50 | $1.50 | 871,800 |
| 2016-07-08 | $1.47 | $1.47 | 1,062,300 |
| 2016-07-07 | $1.53 | $1.53 | 558,600 |
| 2016-07-06 | $1.54 | $1.54 | 1,272,600 |
| 2016-07-05 | $1.50 | $1.50 | 1,026,500 |
| 2016-07-01 | $1.66 | $1.66 | 1,081,800 |
| 2016-06-30 | $1.63 | $1.63 | 1,043,900 |
| 2016-06-29 | $1.56 | $1.56 | 921,500 |
| 2016-06-28 | $1.40 | $1.40 | 615,100 |
| 2016-06-27 | $1.29 | $1.29 | 438,800 |
| 2016-06-24 | $1.29 | $1.29 | 853,100 |
| 2016-06-23 | $1.22 | $1.22 | 287,800 |
| 2016-06-22 | $1.18 | $1.18 | 230,300 |
| 2016-06-21 | $1.21 | $1.21 | 280,500 |
| 2016-06-20 | $1.25 | $1.25 | 561,900 |
| 2016-06-17 | $1.22 | $1.22 | 528,500 |
| 2016-06-16 | $1.16 | $1.16 | 777,500 |
| 2016-06-15 | $1.12 | $1.12 | 435,600 |
| 2016-06-14 | $1.05 | $1.05 | 666,400 |
| 2016-06-13 | $1.08 | $1.08 | 1,011,200 |
| 2016-06-10 | $1.17 | $1.17 | 620,500 |
| 2016-06-09 | $1.26 | $1.26 | 550,400 |
| 2016-06-08 | $1.28 | $1.28 | 772,000 |
| 2016-06-07 | $1.14 | $1.14 | 543,100 |
| 2016-06-06 | $1.12 | $1.12 | 458,300 |
| 2016-06-03 | $1.14 | $1.14 | 627,700 |
| 2016-06-02 | $1.03 | $1.03 | 179,600 |
| 2016-06-01 | $1.07 | $1.07 | 347,900 |
| 2016-05-31 | $1.05 | $1.05 | 273,800 |
| 2016-05-27 | $1.03 | $1.03 | 233,800 |
| 2016-05-26 | $1.07 | $1.07 | 226,900 |
| 2016-05-25 | $1.04 | $1.04 | 563,200 |
| 2016-05-24 | $1.03 | $1.03 | 291,800 |
| 2016-05-23 | $1.10 | $1.10 | 410,400 |
| 2016-05-20 | $1.08 | $1.08 | 176,400 |
| 2016-05-19 | $1.10 | $1.10 | 395,800 |
| 2016-05-18 | $1.15 | $1.15 | 471,500 |
| 2016-05-17 | $1.21 | $1.21 | 439,600 |
| 2016-05-16 | $1.20 | $1.20 | 414,200 |
| 2016-05-13 | $1.12 | $1.12 | 153,500 |
| 2016-05-12 | $1.19 | $1.19 | 342,600 |
| 2016-05-11 | $1.19 | $1.19 | 574,500 |
| 2016-05-10 | $1.10 | $1.10 | 315,400 |
| 2016-05-09 | $1.05 | $1.05 | 412,700 |
| 2016-05-06 | $1.13 | $1.13 | 323,400 |
| 2016-05-05 | $1.07 | $1.07 | 284,000 |
| 2016-05-04 | $1.09 | $1.09 | 870,100 |
| 2016-05-03 | $1.05 | $1.05 | 436,000 |
| 2016-05-02 | $1.10 | $1.10 | 446,500 |
| 2016-04-29 | $1.14 | $1.14 | 553,700 |
| 2016-04-28 | $1.16 | $1.16 | 455,700 |
| 2016-04-27 | $1.08 | $1.08 | 493,300 |
| 2016-04-26 | $1.15 | $1.15 | 225,900 |
| 2016-04-25 | $1.10 | $1.10 | 388,900 |
| 2016-04-22 | $1.15 | $1.15 | 347,900 |
| 2016-04-21 | $1.17 | $1.17 | 612,900 |
| 2016-04-20 | $1.22 | $1.22 | 986,700 |
| 2016-04-19 | $1.35 | $1.35 | 1,293,400 |
| 2016-04-18 | $1.15 | $1.15 | 462,800 |
| 2016-04-15 | $1.16 | $1.16 | 319,800 |
| 2016-04-14 | $1.17 | $1.17 | 411,000 |
| 2016-04-13 | $1.16 | $1.16 | 483,400 |
| 2016-04-12 | $1.21 | $1.21 | 1,367,500 |
| 2016-04-11 | $1.22 | $1.22 | 2,979,200 |
| 2016-04-08 | $1.12 | $1.12 | 2,946,600 |
| 2016-04-07 | $0.94 | $0.94 | 3,046,700 |
| 2016-04-06 | $0.68 | $0.68 | 34,400 |
| 2016-04-05 | $0.68 | $0.68 | 74,900 |
| 2016-04-04 | $0.69 | $0.69 | 89,400 |
| 2016-04-01 | $0.71 | $0.71 | 60,900 |
| 2016-03-31 | $0.71 | $0.71 | 64,900 |
| 2016-03-30 | $0.71 | $0.71 | 87,700 |
| 2016-03-29 | $0.69 | $0.69 | 47,300 |
| 2016-03-28 | $0.67 | $0.67 | 62,200 |
| 2016-03-24 | $0.66 | $0.66 | 73,500 |
| 2016-03-23 | $0.69 | $0.69 | 179,500 |
| 2016-03-22 | $0.71 | $0.71 | 171,000 |
| 2016-03-21 | $0.73 | $0.73 | 162,400 |
| 2016-03-18 | $0.73 | $0.73 | 83,600 |
| 2016-03-17 | $0.74 | $0.74 | 125,900 |
| 2016-03-16 | $0.73 | $0.73 | 126,500 |
| 2016-03-15 | $0.70 | $0.70 | 167,000 |
| 2016-03-14 | $0.73 | $0.73 | 165,600 |
| 2016-03-11 | $0.76 | $0.76 | 119,700 |
| 2016-03-10 | $0.72 | $0.72 | 309,300 |
| 2016-03-09 | $0.69 | $0.69 | 85,800 |
| 2016-03-08 | $0.69 | $0.69 | 249,200 |
| 2016-03-07 | $0.76 | $0.76 | 205,000 |
| 2016-03-04 | $0.79 | $0.79 | 229,100 |
| 2016-03-03 | $0.78 | $0.78 | 248,600 |
| 2016-03-02 | $0.69 | $0.69 | 88,300 |
| 2016-03-01 | $0.71 | $0.71 | 412,100 |
| 2016-02-29 | $0.76 | $0.76 | 81,700 |
| 2016-02-26 | $0.74 | $0.74 | 88,900 |
| 2016-02-25 | $0.77 | $0.77 | 61,500 |
| 2016-02-24 | $0.77 | $0.77 | 199,900 |
| 2016-02-23 | $0.79 | $0.79 | 129,800 |
| 2016-02-22 | $0.77 | $0.77 | 171,500 |
| 2016-02-19 | $0.78 | $0.78 | 288,000 |
| 2016-02-18 | $0.74 | $0.74 | 150,800 |
| 2016-02-17 | $0.72 | $0.72 | 54,700 |
| 2016-02-16 | $0.69 | $0.69 | 113,900 |
| 2016-02-12 | $0.68 | $0.68 | 119,400 |
| 2016-02-11 | $0.66 | $0.66 | 213,300 |
| 2016-02-10 | $0.62 | $0.62 | 52,500 |
| 2016-02-09 | $0.61 | $0.61 | 56,300 |
| 2016-02-08 | $0.60 | $0.60 | 293,900 |
| 2016-02-05 | $0.65 | $0.65 | 53,200 |
| 2016-02-04 | $0.65 | $0.65 | 117,500 |
| 2016-02-03 | $0.62 | $0.62 | 38,900 |
| 2016-02-02 | $0.60 | $0.60 | 61,300 |
| 2016-02-01 | $0.65 | $0.65 | 141,700 |
| 2016-01-29 | $0.61 | $0.61 | 309,700 |
| 2016-01-28 | $0.58 | $0.58 | 184,200 |
| 2016-01-27 | $0.64 | $0.64 | 113,500 |
| 2016-01-26 | $0.61 | $0.61 | 69,100 |
| 2016-01-25 | $0.56 | $0.56 | 32,200 |
| 2016-01-22 | $0.55 | $0.55 | 41,500 |
| 2016-01-21 | $0.54 | $0.54 | 30,700 |
| 2016-01-20 | $0.54 | $0.54 | 81,100 |
| 2016-01-19 | $0.50 | $0.50 | 197,800 |
| 2016-01-15 | $0.57 | $0.57 | 122,600 |
| 2016-01-14 | $0.56 | $0.56 | 59,400 |
| 2016-01-13 | $0.56 | $0.56 | 35,600 |
| 2016-01-12 | $0.58 | $0.58 | 68,600 |
| 2016-01-11 | $0.60 | $0.60 | 97,500 |
| 2016-01-08 | $0.62 | $0.62 | 51,700 |
| 2016-01-07 | $0.64 | $0.64 | 24,800 |
| 2016-01-06 | $0.63 | $0.63 | 57,900 |
| 2016-01-05 | $0.65 | $0.65 | 42,200 |
| 2016-01-04 | $0.66 | $0.66 | 94,800 |