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
- 2006-12-13 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 | $0.67 | $0.67 | 70,200 |
| 2016-12-29 | $0.66 | $0.66 | 101,800 |
| 2016-12-28 | $0.70 | $0.70 | 74,500 |
| 2016-12-27 | $0.69 | $0.69 | 50,000 |
| 2016-12-23 | $0.70 | $0.70 | 101,600 |
| 2016-12-22 | $0.69 | $0.69 | 86,500 |
| 2016-12-21 | $0.68 | $0.68 | 28,100 |
| 2016-12-20 | $0.69 | $0.69 | 159,800 |
| 2016-12-19 | $0.70 | $0.70 | 97,000 |
| 2016-12-16 | $0.70 | $0.70 | 29,100 |
| 2016-12-15 | $0.68 | $0.68 | 34,900 |
| 2016-12-14 | $0.70 | $0.70 | 107,400 |
| 2016-12-13 | $0.69 | $0.69 | 285,800 |
| 2016-12-12 | $0.73 | $0.73 | 216,800 |
| 2016-12-09 | $0.71 | $0.71 | 186,300 |
| 2016-12-08 | $0.70 | $0.70 | 462,500 |
| 2016-12-07 | $0.75 | $0.75 | 208,900 |
| 2016-12-06 | $0.77 | $0.77 | 820,600 |
| 2016-12-05 | $0.80 | $0.80 | 1,712,500 |
| 2016-12-02 | $0.73 | $0.73 | 993,700 |
| 2016-12-01 | $0.67 | $0.67 | 24,700 |
| 2016-11-30 | $0.67 | $0.67 | 78,900 |
| 2016-11-29 | $0.66 | $0.66 | 73,300 |
| 2016-11-28 | $0.66 | $0.66 | 320,800 |
| 2016-11-25 | $0.66 | $0.66 | 50,200 |
| 2016-11-23 | $0.67 | $0.67 | 60,200 |
| 2016-11-22 | $0.67 | $0.67 | 118,900 |
| 2016-11-21 | $0.68 | $0.68 | 110,600 |
| 2016-11-18 | $0.68 | $0.68 | 106,100 |
| 2016-11-17 | $0.68 | $0.68 | 178,800 |
| 2016-11-16 | $0.69 | $0.69 | 374,300 |
| 2016-11-15 | $0.65 | $0.65 | 65,300 |
| 2016-11-14 | $0.68 | $0.68 | 215,000 |
| 2016-11-11 | $0.67 | $0.67 | 235,900 |
| 2016-11-10 | $0.66 | $0.66 | 226,000 |
| 2016-11-09 | $0.62 | $0.62 | 147,900 |
| 2016-11-08 | $0.64 | $0.64 | 30,800 |
| 2016-11-07 | $0.63 | $0.63 | 359,800 |
| 2016-11-04 | $0.66 | $0.66 | 55,300 |
| 2016-11-03 | $0.64 | $0.64 | 165,900 |
| 2016-11-02 | $0.66 | $0.66 | 105,400 |
| 2016-11-01 | $0.67 | $0.67 | 127,300 |
| 2016-10-31 | $0.65 | $0.65 | 151,500 |
| 2016-10-28 | $0.68 | $0.68 | 170,000 |
| 2016-10-27 | $0.69 | $0.69 | 515,100 |
| 2016-10-26 | $0.71 | $0.71 | 30,000 |
| 2016-10-25 | $0.70 | $0.70 | 65,900 |
| 2016-10-24 | $0.72 | $0.72 | 962,400 |
| 2016-10-21 | $0.66 | $0.66 | 142,500 |
| 2016-10-20 | $0.65 | $0.65 | 84,800 |
| 2016-10-19 | $0.66 | $0.66 | 244,900 |
| 2016-10-18 | $0.70 | $0.70 | 579,700 |
| 2016-10-17 | $0.66 | $0.66 | 335,600 |
| 2016-10-14 | $0.64 | $0.64 | 275,500 |
| 2016-10-13 | $0.70 | $0.70 | 109,300 |
| 2016-10-12 | $0.69 | $0.69 | 229,200 |
| 2016-10-11 | $0.71 | $0.71 | 230,300 |
| 2016-10-10 | $0.70 | $0.70 | 431,300 |
| 2016-10-07 | $0.71 | $0.71 | 198,000 |
| 2016-10-06 | $0.68 | $0.68 | 2,396,900 |
| 2016-10-05 | $0.67 | $0.67 | 336,900 |
| 2016-10-04 | $0.69 | $0.69 | 95,300 |
| 2016-10-03 | $0.67 | $0.67 | 182,200 |
| 2016-09-30 | $0.71 | $0.71 | 161,500 |
| 2016-09-29 | $0.72 | $0.72 | 171,100 |
| 2016-09-28 | $0.70 | $0.70 | 147,800 |
| 2016-09-27 | $0.72 | $0.72 | 358,200 |
| 2016-09-26 | $0.71 | $0.71 | 176,600 |
| 2016-09-23 | $0.72 | $0.72 | 250,700 |
| 2016-09-22 | $0.74 | $0.74 | 272,800 |
| 2016-09-21 | $0.75 | $0.75 | 289,900 |
| 2016-09-20 | $0.74 | $0.74 | 460,500 |
| 2016-09-19 | $0.75 | $0.75 | 417,300 |
| 2016-09-16 | $0.78 | $0.78 | 547,700 |
| 2016-09-15 | $0.78 | $0.78 | 517,300 |
| 2016-09-14 | $0.79 | $0.79 | 416,600 |
| 2016-09-13 | $0.79 | $0.79 | 1,265,500 |
| 2016-09-12 | $0.80 | $0.80 | 2,129,700 |
| 2016-09-09 | $0.96 | $0.96 | 411,200 |
| 2016-09-08 | $1.02 | $1.02 | 198,600 |
| 2016-09-07 | $1.01 | $1.01 | 109,100 |
| 2016-09-06 | $1.01 | $1.01 | 70,800 |
| 2016-09-02 | $1.04 | $1.04 | 71,200 |
| 2016-09-01 | $1.03 | $1.03 | 47,900 |
| 2016-08-31 | $1.04 | $1.04 | 51,400 |
| 2016-08-30 | $1.06 | $1.06 | 23,700 |
| 2016-08-29 | $1.06 | $1.06 | 453,100 |
| 2016-08-26 | $1.08 | $1.08 | 72,900 |
| 2016-08-25 | $1.08 | $1.08 | 77,400 |
| 2016-08-24 | $1.10 | $1.10 | 728,800 |
| 2016-08-23 | $1.03 | $1.03 | 356,500 |
| 2016-08-22 | $1.04 | $1.04 | 512,800 |
| 2016-08-19 | $1.12 | $1.12 | 177,100 |
| 2016-08-18 | $1.09 | $1.09 | 154,900 |
| 2016-08-17 | $1.09 | $1.09 | 275,500 |
| 2016-08-16 | $1.12 | $1.12 | 184,300 |
| 2016-08-15 | $1.15 | $1.15 | 367,500 |
| 2016-08-12 | $1.07 | $1.07 | 265,200 |
| 2016-08-11 | $1.05 | $1.05 | 205,200 |
| 2016-08-10 | $1.00 | $1.00 | 51,100 |
| 2016-08-09 | $1.01 | $1.01 | 42,800 |
| 2016-08-08 | $1.03 | $1.03 | 321,700 |
| 2016-08-05 | $1.02 | $1.02 | 186,800 |
| 2016-08-04 | $1.01 | $1.01 | 71,700 |
| 2016-08-03 | $1.02 | $1.02 | 116,300 |
| 2016-08-02 | $1.02 | $1.02 | 94,400 |
| 2016-08-01 | $1.03 | $1.03 | 76,900 |
| 2016-07-29 | $1.03 | $1.03 | 76,400 |
| 2016-07-28 | $1.05 | $1.05 | 201,200 |
| 2016-07-27 | $1.03 | $1.03 | 188,000 |
| 2016-07-26 | $1.05 | $1.05 | 69,900 |
| 2016-07-25 | $1.03 | $1.03 | 23,600 |
| 2016-07-22 | $1.03 | $1.03 | 55,900 |
| 2016-07-21 | $1.02 | $1.02 | 328,400 |
| 2016-07-20 | $1.02 | $1.02 | 207,400 |
| 2016-07-19 | $1.07 | $1.07 | 70,700 |
| 2016-07-18 | $1.06 | $1.06 | 82,900 |
| 2016-07-15 | $1.05 | $1.05 | 176,200 |
| 2016-07-14 | $1.04 | $1.04 | 330,900 |
| 2016-07-13 | $1.06 | $1.06 | 155,000 |
| 2016-07-12 | $1.08 | $1.08 | 123,500 |
| 2016-07-11 | $1.11 | $1.11 | 165,800 |
| 2016-07-08 | $1.10 | $1.10 | 71,400 |
| 2016-07-07 | $1.10 | $1.10 | 71,200 |
| 2016-07-06 | $1.10 | $1.10 | 50,500 |
| 2016-07-05 | $1.14 | $1.14 | 106,000 |
| 2016-07-01 | $1.11 | $1.11 | 107,900 |
| 2016-06-30 | $1.06 | $1.06 | 120,700 |
| 2016-06-29 | $1.04 | $1.04 | 242,500 |
| 2016-06-28 | $1.09 | $1.09 | 172,200 |
| 2016-06-27 | $1.12 | $1.12 | 197,800 |
| 2016-06-24 | $1.17 | $1.17 | 160,100 |
| 2016-06-23 | $1.18 | $1.18 | 180,200 |
| 2016-06-22 | $1.10 | $1.10 | 368,400 |
| 2016-06-21 | $1.14 | $1.14 | 304,900 |
| 2016-06-20 | $1.29 | $1.29 | 382,300 |
| 2016-06-17 | $1.36 | $1.36 | 727,600 |
| 2016-06-16 | $1.38 | $1.38 | 546,600 |
| 2016-06-15 | $1.25 | $1.25 | 118,000 |
| 2016-06-14 | $1.20 | $1.20 | 127,600 |
| 2016-06-13 | $1.21 | $1.21 | 166,600 |
| 2016-06-10 | $1.21 | $1.21 | 253,400 |
| 2016-06-09 | $1.15 | $1.15 | 160,500 |
| 2016-06-08 | $1.18 | $1.18 | 86,700 |
| 2016-06-07 | $1.18 | $1.18 | 144,800 |
| 2016-06-06 | $1.19 | $1.19 | 359,200 |
| 2016-06-03 | $1.13 | $1.13 | 109,300 |
| 2016-06-02 | $1.12 | $1.12 | 119,400 |
| 2016-06-01 | $1.09 | $1.09 | 241,200 |
| 2016-05-31 | $0.99 | $0.99 | 77,200 |
| 2016-05-27 | $0.96 | $0.96 | 71,100 |
| 2016-05-26 | $0.95 | $0.95 | 467,600 |
| 2016-05-25 | $0.97 | $0.97 | 293,000 |
| 2016-05-24 | $1.00 | $1.00 | 94,900 |
| 2016-05-23 | $1.00 | $1.00 | 255,800 |
| 2016-05-20 | $1.00 | $1.00 | 263,900 |
| 2016-05-19 | $1.01 | $1.01 | 666,900 |
| 2016-05-18 | $1.02 | $1.02 | 179,300 |
| 2016-05-17 | $1.04 | $1.04 | 391,300 |
| 2016-05-16 | $1.01 | $1.01 | 145,300 |
| 2016-05-13 | $1.05 | $1.05 | 262,600 |
| 2016-05-12 | $1.00 | $1.00 | 1,383,100 |
| 2016-05-11 | $1.19 | $1.19 | 134,400 |
| 2016-05-10 | $1.20 | $1.20 | 237,900 |
| 2016-05-09 | $1.15 | $1.15 | 184,000 |
| 2016-05-06 | $1.16 | $1.16 | 160,400 |
| 2016-05-05 | $1.18 | $1.18 | 276,700 |
| 2016-05-04 | $1.20 | $1.20 | 202,800 |
| 2016-05-03 | $1.24 | $1.24 | 345,100 |
| 2016-05-02 | $1.23 | $1.23 | 226,600 |
| 2016-04-29 | $1.19 | $1.19 | 356,800 |
| 2016-04-28 | $1.17 | $1.17 | 192,700 |
| 2016-04-27 | $1.17 | $1.17 | 342,900 |
| 2016-04-26 | $1.23 | $1.23 | 274,300 |
| 2016-04-25 | $1.26 | $1.26 | 425,000 |
| 2016-04-22 | $1.25 | $1.25 | 235,100 |
| 2016-04-21 | $1.15 | $1.15 | 145,900 |
| 2016-04-20 | $1.14 | $1.14 | 126,500 |
| 2016-04-19 | $1.18 | $1.18 | 205,500 |
| 2016-04-18 | $1.20 | $1.20 | 518,900 |
| 2016-04-15 | $1.18 | $1.18 | 196,100 |
| 2016-04-14 | $1.19 | $1.19 | 498,900 |
| 2016-04-13 | $1.12 | $1.12 | 356,600 |
| 2016-04-12 | $1.17 | $1.17 | 211,600 |
| 2016-04-11 | $1.29 | $1.29 | 537,400 |
| 2016-04-08 | $1.33 | $1.33 | 1,423,500 |
| 2016-04-07 | $1.38 | $1.38 | 1,364,900 |
| 2016-04-06 | $1.14 | $1.14 | 824,100 |
| 2016-04-05 | $1.06 | $1.06 | 1,169,400 |
| 2016-04-04 | $1.00 | $1.00 | 469,900 |
| 2016-04-01 | $0.93 | $0.93 | 337,600 |
| 2016-03-31 | $0.96 | $0.96 | 386,100 |
| 2016-03-30 | $1.00 | $1.00 | 1,065,100 |
| 2016-03-29 | $0.94 | $0.94 | 357,700 |
| 2016-03-28 | $0.85 | $0.85 | 486,600 |
| 2016-03-24 | $0.82 | $0.82 | 124,400 |
| 2016-03-23 | $0.80 | $0.80 | 92,100 |
| 2016-03-22 | $0.78 | $0.78 | 81,700 |
| 2016-03-21 | $0.79 | $0.79 | 127,500 |
| 2016-03-18 | $0.81 | $0.81 | 77,300 |
| 2016-03-17 | $0.83 | $0.83 | 68,300 |
| 2016-03-16 | $0.84 | $0.84 | 20,900 |
| 2016-03-15 | $0.81 | $0.81 | 14,700 |
| 2016-03-14 | $0.81 | $0.81 | 110,800 |
| 2016-03-11 | $0.82 | $0.82 | 21,500 |
| 2016-03-10 | $0.84 | $0.84 | 26,800 |
| 2016-03-09 | $0.81 | $0.81 | 70,100 |
| 2016-03-08 | $0.80 | $0.80 | 254,900 |
| 2016-03-07 | $0.82 | $0.82 | 41,600 |
| 2016-03-04 | $0.83 | $0.83 | 177,600 |
| 2016-03-03 | $0.85 | $0.85 | 153,800 |
| 2016-03-02 | $0.88 | $0.88 | 83,000 |
| 2016-03-01 | $0.88 | $0.88 | 14,700 |
| 2016-02-29 | $0.90 | $0.90 | 80,800 |
| 2016-02-26 | $0.91 | $0.91 | 83,400 |
| 2016-02-25 | $0.95 | $0.95 | 445,800 |
| 2016-02-24 | $0.90 | $0.90 | 551,300 |
| 2016-02-23 | $0.99 | $0.99 | 308,100 |
| 2016-02-22 | $1.00 | $1.00 | 139,900 |
| 2016-02-19 | $0.98 | $0.98 | 277,600 |
| 2016-02-18 | $1.02 | $1.02 | 162,900 |
| 2016-02-17 | $1.03 | $1.03 | 191,800 |
| 2016-02-16 | $1.09 | $1.09 | 125,100 |
| 2016-02-12 | $1.14 | $1.14 | 181,900 |
| 2016-02-11 | $1.09 | $1.09 | 237,300 |
| 2016-02-10 | $1.15 | $1.15 | 675,200 |
| 2016-02-09 | $1.00 | $1.00 | 210,000 |
| 2016-02-08 | $0.98 | $0.98 | 71,500 |
| 2016-02-05 | $1.00 | $1.00 | 56,200 |
| 2016-02-04 | $1.05 | $1.05 | 295,400 |
| 2016-02-03 | $1.00 | $1.00 | 336,000 |
| 2016-02-02 | $1.05 | $1.05 | 164,900 |
| 2016-02-01 | $1.06 | $1.06 | 187,600 |
| 2016-01-29 | $1.13 | $1.13 | 170,000 |
| 2016-01-28 | $1.09 | $1.09 | 348,300 |
| 2016-01-27 | $1.05 | $1.05 | 431,800 |
| 2016-01-26 | $1.11 | $1.11 | 717,100 |
| 2016-01-25 | $1.18 | $1.18 | 1,238,400 |
| 2016-01-22 | $1.08 | $1.08 | 1,055,700 |
| 2016-01-21 | $0.88 | $0.88 | 134,100 |
| 2016-01-20 | $0.88 | $0.88 | 70,400 |
| 2016-01-19 | $0.87 | $0.87 | 217,300 |
| 2016-01-15 | $0.80 | $0.80 | 85,400 |
| 2016-01-14 | $0.81 | $0.81 | 38,900 |
| 2016-01-13 | $0.83 | $0.83 | 39,100 |
| 2016-01-12 | $0.83 | $0.83 | 92,100 |
| 2016-01-11 | $0.80 | $0.80 | 45,700 |
| 2016-01-08 | $0.79 | $0.79 | 34,100 |
| 2016-01-07 | $0.76 | $0.76 | 32,700 |
| 2016-01-06 | $0.79 | $0.79 | 2,500 |
| 2016-01-05 | $0.79 | $0.79 | 33,500 |
| 2016-01-04 | $0.75 | $0.75 | 35,900 |