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
- 1993-01-29 to 2026-09-04
- 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 | $1.04 | $1.04 | 372,100 | — | — |
| 2016-12-29 | $1.08 | $1.08 | 254,700 | — | — |
| 2016-12-28 | $1.09 | $1.09 | 322,900 | — | — |
| 2016-12-27 | $1.13 | $1.13 | 481,300 | — | — |
| 2016-12-23 | $1.11 | $1.11 | 440,400 | — | — |
| 2016-12-22 | $1.16 | $1.16 | 511,800 | — | — |
| 2016-12-21 | $1.17 | $1.17 | 554,200 | — | — |
| 2016-12-20 | $1.19 | $1.19 | 1,439,600 | — | — |
| 2016-12-19 | $1.26 | $1.26 | 1,798,900 | — | — |
| 2016-12-16 | $1.19 | $1.19 | 1,149,000 | — | — |
| 2016-12-15 | $1.07 | $1.07 | 1,079,500 | — | — |
| 2016-12-14 | $1.02 | $1.02 | 1,680,800 | — | — |
| 2016-12-13 | $0.89 | $0.89 | 431,700 | — | — |
| 2016-12-12 | $0.92 | $0.92 | 869,200 | — | — |
| 2016-12-09 | $0.86 | $0.86 | 182,000 | — | — |
| 2016-12-08 | $0.83 | $0.83 | 215,900 | — | — |
| 2016-12-07 | $0.82 | $0.82 | 414,500 | — | — |
| 2016-12-06 | $0.89 | $0.89 | 308,600 | — | — |
| 2016-12-05 | $0.90 | $0.90 | 932,900 | — | — |
| 2016-12-02 | $0.81 | $0.81 | 187,200 | — | — |
| 2016-12-01 | $0.80 | $0.80 | 544,300 | — | — |
| 2016-11-30 | $0.77 | $0.77 | 316,500 | — | — |
| 2016-11-29 | $0.72 | $0.72 | 266,200 | — | — |
| 2016-11-28 | $0.76 | $0.76 | 112,700 | — | — |
| 2016-11-25 | $0.76 | $0.76 | 325,200 | — | — |
| 2016-11-23 | $0.78 | $0.78 | 360,600 | — | — |
| 2016-11-22 | $0.73 | $0.73 | 175,000 | — | — |
| 2016-11-21 | $0.74 | $0.74 | 517,200 | — | — |
| 2016-11-18 | $0.71 | $0.71 | 156,300 | — | — |
| 2016-11-17 | $0.71 | $0.71 | 88,200 | — | — |
| 2016-11-16 | $0.72 | $0.72 | 46,700 | — | — |
| 2016-11-15 | $0.71 | $0.71 | 171,400 | — | — |
| 2016-11-14 | $0.71 | $0.71 | 114,800 | — | — |
| 2016-11-11 | $0.72 | $0.72 | 95,200 | — | — |
| 2016-11-10 | $0.71 | $0.71 | 223,500 | — | — |
| 2016-11-09 | $0.72 | $0.72 | 234,100 | — | — |
| 2016-11-08 | $0.77 | $0.77 | 116,200 | — | — |
| 2016-11-07 | $0.74 | $0.74 | 132,200 | — | — |
| 2016-11-04 | $0.75 | $0.75 | 95,300 | — | — |
| 2016-11-03 | $0.75 | $0.75 | 180,300 | — | — |
| 2016-11-02 | $0.77 | $0.77 | 145,400 | — | — |
| 2016-11-01 | $0.80 | $0.80 | 75,200 | — | — |
| 2016-10-31 | $0.79 | $0.79 | 140,000 | — | — |
| 2016-10-28 | $0.80 | $0.80 | 109,400 | — | — |
| 2016-10-27 | $0.83 | $0.83 | 255,100 | — | — |
| 2016-10-26 | $0.79 | $0.79 | 2,520,600 | — | — |
| 2016-10-25 | $0.83 | $0.83 | 242,900 | — | — |
| 2016-10-24 | $0.83 | $0.83 | 216,300 | — | — |
| 2016-10-21 | $0.85 | $0.85 | 266,300 | — | — |
| 2016-10-20 | $0.88 | $0.88 | 83,000 | — | — |
| 2016-10-19 | $0.87 | $0.87 | 1,268,500 | — | — |
| 2016-10-18 | $0.89 | $0.89 | 345,900 | — | — |
| 2016-10-17 | $0.90 | $0.90 | 56,000 | — | — |
| 2016-10-14 | $0.94 | $0.94 | 55,700 | — | — |
| 2016-10-13 | $0.93 | $0.93 | 41,400 | — | — |
| 2016-10-12 | $0.92 | $0.92 | 47,600 | — | — |
| 2016-10-11 | $0.95 | $0.95 | 44,300 | — | — |
| 2016-10-10 | $0.94 | $0.94 | 36,800 | — | — |
| 2016-10-07 | $0.95 | $0.95 | 67,100 | — | — |
| 2016-10-06 | $0.97 | $0.97 | 240,100 | — | — |
| 2016-10-05 | $0.95 | $0.95 | 81,400 | — | — |
| 2016-10-04 | $0.95 | $0.95 | 111,800 | — | — |
| 2016-10-03 | $0.93 | $0.93 | 200,400 | — | — |
| 2016-09-30 | $0.93 | $0.93 | 85,800 | — | — |
| 2016-09-29 | $0.95 | $0.95 | 178,400 | — | — |
| 2016-09-28 | $0.94 | $0.94 | 267,900 | — | — |
| 2016-09-27 | $0.88 | $0.88 | 76,000 | — | — |
| 2016-09-26 | $0.89 | $0.89 | 35,800 | — | — |
| 2016-09-23 | $0.90 | $0.90 | 136,900 | — | — |
| 2016-09-22 | $0.93 | $0.93 | 296,400 | — | — |
| 2016-09-21 | $0.90 | $0.90 | 136,200 | — | — |
| 2016-09-20 | $0.88 | $0.88 | 113,800 | — | — |
| 2016-09-19 | $0.84 | $0.84 | 351,300 | — | — |
| 2016-09-16 | $0.84 | $0.84 | 696,400 | — | — |
| 2016-09-15 | $0.89 | $0.89 | 550,200 | — | — |
| 2016-09-14 | $0.95 | $0.95 | 221,500 | — | — |
| 2016-09-13 | $1.00 | $1.00 | 85,300 | — | — |
| 2016-09-12 | $1.02 | $1.02 | 127,500 | — | — |
| 2016-09-09 | $1.04 | $1.04 | 41,200 | — | — |
| 2016-09-08 | $1.03 | $1.03 | 105,900 | — | — |
| 2016-09-07 | $1.01 | $1.01 | 79,500 | — | — |
| 2016-09-06 | $1.03 | $1.03 | 119,100 | — | — |
| 2016-09-02 | $1.03 | $1.03 | 119,300 | — | — |
| 2016-09-01 | $1.01 | $1.01 | 226,100 | — | — |
| 2016-08-31 | $1.06 | $1.06 | 68,500 | — | — |
| 2016-08-30 | $1.05 | $1.05 | 69,500 | — | — |
| 2016-08-29 | $1.03 | $1.03 | 173,700 | — | — |
| 2016-08-26 | $1.06 | $1.06 | 320,200 | — | — |
| 2016-08-25 | $1.03 | $1.03 | 90,900 | — | — |
| 2016-08-24 | $1.03 | $1.03 | 270,100 | — | — |
| 2016-08-23 | $1.03 | $1.03 | 126,600 | — | — |
| 2016-08-22 | $1.02 | $1.02 | 83,200 | — | — |
| 2016-08-19 | $1.04 | $1.04 | 40,700 | — | — |
| 2016-08-18 | $1.02 | $1.02 | 172,600 | — | — |
| 2016-08-17 | $1.04 | $1.04 | 89,800 | — | — |
| 2016-08-16 | $1.00 | $1.00 | 163,700 | — | — |
| 2016-08-15 | $1.00 | $1.00 | 181,000 | — | — |
| 2016-08-12 | $0.98 | $0.98 | 284,000 | — | — |
| 2016-08-11 | $0.97 | $0.97 | 112,200 | — | — |
| 2016-08-10 | $0.95 | $0.95 | 74,500 | — | — |
| 2016-08-09 | $0.97 | $0.97 | 385,900 | — | — |
| 2016-08-08 | $0.94 | $0.94 | 179,000 | — | — |
| 2016-08-05 | $0.96 | $0.96 | 107,400 | — | — |
| 2016-08-04 | $0.96 | $0.96 | 207,000 | — | — |
| 2016-08-03 | $0.92 | $0.92 | 121,700 | — | — |
| 2016-08-02 | $0.94 | $0.94 | 276,700 | — | — |
| 2016-08-01 | $0.79 | $0.79 | 359,500 | — | — |
| 2016-07-29 | $0.85 | $0.85 | 241,200 | — | — |
| 2016-07-28 | $0.87 | $0.87 | 198,200 | — | — |
| 2016-07-27 | $0.86 | $0.86 | 400,200 | — | — |
| 2016-07-26 | $0.91 | $0.91 | 915,300 | — | — |
| 2016-07-25 | $0.97 | $0.97 | 82,200 | — | — |
| 2016-07-22 | $1.02 | $1.02 | 61,300 | — | — |
| 2016-07-21 | $1.02 | $1.02 | 143,500 | — | — |
| 2016-07-20 | $1.01 | $1.01 | 182,300 | — | — |
| 2016-07-19 | $1.01 | $1.01 | 227,800 | — | — |
| 2016-07-18 | $1.07 | $1.07 | 54,800 | — | — |
| 2016-07-15 | $1.04 | $1.04 | 131,400 | — | — |
| 2016-07-14 | $1.05 | $1.05 | 71,300 | — | — |
| 2016-07-13 | $1.07 | $1.07 | 159,400 | — | — |
| 2016-07-12 | $1.10 | $1.10 | 118,500 | — | — |
| 2016-07-11 | $1.06 | $1.06 | 51,000 | — | — |
| 2016-07-08 | $1.05 | $1.05 | 76,400 | — | — |
| 2016-07-07 | $1.04 | $1.04 | 44,900 | — | — |
| 2016-07-06 | $1.07 | $1.07 | 72,200 | — | — |
| 2016-07-05 | $1.07 | $1.07 | 110,100 | — | — |
| 2016-07-01 | $1.10 | $1.10 | 246,300 | — | — |
| 2016-06-30 | $1.06 | $1.06 | 341,300 | — | — |
| 2016-06-29 | $1.03 | $1.03 | 195,000 | — | — |
| 2016-06-28 | $0.95 | $0.95 | 193,200 | — | — |
| 2016-06-27 | $0.95 | $0.95 | 80,500 | — | — |
| 2016-06-24 | $1.03 | $1.03 | 200,300 | — | — |
| 2016-06-23 | $1.02 | $1.02 | 160,900 | — | — |
| 2016-06-22 | $1.00 | $1.00 | 164,400 | — | — |
| 2016-06-21 | $1.02 | $1.02 | 144,500 | — | — |
| 2016-06-20 | $1.01 | $1.01 | 109,800 | — | — |
| 2016-06-17 | $0.99 | $0.99 | 178,000 | — | — |
| 2016-06-16 | $1.00 | $1.00 | 217,600 | — | — |
| 2016-06-15 | $1.03 | $1.03 | 170,800 | — | — |
| 2016-06-14 | $1.07 | $1.07 | 53,600 | — | — |
| 2016-06-13 | $1.09 | $1.09 | 85,300 | — | — |
| 2016-06-10 | $1.09 | $1.09 | 116,900 | — | — |
| 2016-06-09 | $1.14 | $1.14 | 172,400 | — | — |
| 2016-06-08 | $1.13 | $1.13 | 111,500 | — | — |
| 2016-06-07 | $1.09 | $1.09 | 124,400 | — | — |
| 2016-06-06 | $1.14 | $1.14 | 144,400 | — | — |
| 2016-06-03 | $1.10 | $1.10 | 159,400 | — | — |
| 2016-06-02 | $1.12 | $1.12 | 129,800 | — | — |
| 2016-06-01 | $1.11 | $1.11 | 41,500 | — | — |
| 2016-05-31 | $1.08 | $1.08 | 146,800 | — | — |
| 2016-05-27 | $1.06 | $1.06 | 40,100 | — | — |
| 2016-05-26 | $1.07 | $1.07 | 56,900 | — | — |
| 2016-05-25 | $1.10 | $1.10 | 201,400 | — | — |
| 2016-05-24 | $1.03 | $1.03 | 225,700 | — | — |
| 2016-05-23 | $1.04 | $1.04 | 107,900 | — | — |
| 2016-05-20 | $1.05 | $1.05 | 80,000 | — | — |
| 2016-05-19 | $1.09 | $1.09 | 88,900 | — | — |
| 2016-05-18 | $1.08 | $1.08 | 66,300 | — | — |
| 2016-05-17 | $1.08 | $1.08 | 134,700 | — | — |
| 2016-05-16 | $1.13 | $1.13 | 133,200 | — | — |
| 2016-05-13 | $1.06 | $1.06 | 233,700 | — | — |
| 2016-05-12 | $1.11 | $1.11 | 68,500 | — | — |
| 2016-05-11 | $1.12 | $1.12 | 170,100 | — | — |
| 2016-05-10 | $1.10 | $1.10 | 113,300 | — | — |
| 2016-05-09 | $1.09 | $1.09 | 136,100 | — | — |
| 2016-05-06 | $1.14 | $1.14 | 128,100 | — | — |
| 2016-05-05 | $1.23 | $1.23 | 145,100 | — | — |
| 2016-05-04 | $1.22 | $1.22 | 182,700 | — | — |
| 2016-05-03 | $1.15 | $1.15 | 162,200 | — | — |
| 2016-05-02 | $1.24 | $1.24 | 444,700 | — | — |
| 2016-04-29 | $1.23 | $1.23 | 294,100 | — | — |
| 2016-04-28 | $1.26 | $1.26 | 180,000 | — | — |
| 2016-04-27 | $1.25 | $1.25 | 401,200 | — | — |
| 2016-04-26 | $1.13 | $1.13 | 122,900 | — | — |
| 2016-04-25 | $1.19 | $1.19 | 252,200 | — | — |
| 2016-04-22 | $1.19 | $1.19 | 486,400 | — | — |
| 2016-04-21 | $1.14 | $1.14 | 279,700 | — | — |
| 2016-04-20 | $1.06 | $1.06 | 204,100 | — | — |
| 2016-04-19 | $1.10 | $1.10 | 214,600 | — | — |
| 2016-04-18 | $1.00 | $1.00 | 1,095,100 | — | — |
| 2016-04-15 | $1.02 | $1.02 | 217,000 | — | — |
| 2016-04-14 | $1.06 | $1.06 | 291,700 | — | — |
| 2016-04-13 | $1.11 | $1.11 | 371,600 | — | — |
| 2016-04-12 | $1.13 | $1.13 | 424,500 | — | — |
| 2016-04-11 | $0.97 | $0.97 | 223,400 | — | — |
| 2016-04-08 | $0.92 | $0.92 | 380,200 | — | — |
| 2016-04-07 | $0.89 | $0.89 | 219,400 | — | — |
| 2016-04-06 | $0.86 | $0.86 | 274,100 | — | — |
| 2016-04-05 | $0.76 | $0.76 | 370,300 | — | — |
| 2016-04-04 | $0.85 | $0.85 | 176,500 | — | — |
| 2016-04-01 | $0.86 | $0.86 | 376,300 | — | — |
| 2016-03-31 | $0.94 | $0.94 | 265,100 | — | — |
| 2016-03-30 | $0.94 | $0.94 | 375,800 | — | — |
| 2016-03-29 | $0.87 | $0.87 | 795,600 | — | — |
| 2016-03-28 | $0.94 | $0.94 | 271,900 | — | — |
| 2016-03-24 | $1.00 | $1.00 | 389,700 | — | — |
| 2016-03-23 | $1.02 | $1.02 | 371,200 | — | — |
| 2016-03-22 | $1.07 | $1.07 | 112,300 | — | — |
| 2016-03-21 | $1.07 | $1.07 | 359,200 | — | — |
| 2016-03-18 | $1.04 | $1.04 | 1,256,700 | — | — |
| 2016-03-17 | $1.24 | $1.24 | 633,700 | — | — |
| 2016-03-16 | $1.15 | $1.15 | 369,100 | — | — |
| 2016-03-15 | $1.17 | $1.17 | 169,500 | — | — |
| 2016-03-14 | $1.20 | $1.20 | 315,100 | — | — |
| 2016-03-11 | $1.23 | $1.23 | 236,800 | — | — |
| 2016-03-10 | $1.20 | $1.20 | 196,000 | — | — |
| 2016-03-09 | $1.24 | $1.24 | 228,300 | — | — |
| 2016-03-08 | $1.21 | $1.21 | 209,900 | — | — |
| 2016-03-07 | $1.29 | $1.29 | 612,700 | — | — |
| 2016-03-04 | $1.19 | $1.19 | 251,300 | — | — |
| 2016-03-03 | $1.18 | $1.18 | 474,400 | — | — |
| 2016-03-02 | $1.06 | $1.06 | 257,600 | — | — |
| 2016-03-01 | $1.07 | $1.07 | 221,500 | — | — |
| 2016-02-29 | $1.06 | $1.06 | 238,900 | — | — |
| 2016-02-26 | $1.10 | $1.10 | 207,400 | — | — |
| 2016-02-25 | $1.06 | $1.06 | 144,600 | — | — |
| 2016-02-24 | $1.07 | $1.07 | 347,200 | — | — |
| 2016-02-23 | $1.11 | $1.11 | 113,700 | — | — |
| 2016-02-22 | $1.19 | $1.19 | 230,400 | — | — |
| 2016-02-19 | $1.10 | $1.10 | 474,500 | — | — |
| 2016-02-18 | $1.14 | $1.14 | 379,300 | — | — |
| 2016-02-17 | $1.30 | $1.30 | 209,300 | — | — |
| 2016-02-16 | $1.16 | $1.16 | 146,900 | — | — |
| 2016-02-12 | $1.06 | $1.06 | 378,500 | — | — |
| 2016-02-11 | $1.07 | $1.07 | 269,900 | — | — |
| 2016-02-10 | $1.09 | $1.09 | 329,900 | — | — |
| 2016-02-09 | $1.17 | $1.17 | 163,500 | — | — |
| 2016-02-08 | $1.26 | $1.26 | 434,200 | — | — |
| 2016-02-05 | $1.38 | $1.38 | 110,800 | — | — |
| 2016-02-04 | $1.44 | $1.44 | 200,100 | — | — |
| 2016-02-03 | $1.37 | $1.37 | 173,700 | — | — |
| 2016-02-02 | $1.28 | $1.28 | 138,400 | — | — |
| 2016-02-01 | $1.40 | $1.40 | 147,600 | — | — |
| 2016-01-29 | $1.41 | $1.41 | 235,000 | — | — |
| 2016-01-28 | $1.39 | $1.39 | 492,700 | — | — |
| 2016-01-27 | $1.28 | $1.28 | 188,800 | — | — |
| 2016-01-26 | $1.33 | $1.33 | 155,700 | — | — |
| 2016-01-25 | $1.21 | $1.21 | 109,900 | — | — |
| 2016-01-22 | $1.29 | $1.29 | 335,300 | — | — |
| 2016-01-21 | $1.23 | $1.23 | 257,200 | — | — |
| 2016-01-20 | $1.19 | $1.19 | 273,000 | — | — |
| 2016-01-19 | $1.25 | $1.25 | 385,900 | — | — |
| 2016-01-15 | $1.30 | $1.30 | 238,900 | — | — |
| 2016-01-14 | $1.33 | $1.33 | 193,000 | — | — |
| 2016-01-13 | $1.32 | $1.32 | 129,600 | — | — |
| 2016-01-12 | $1.37 | $1.37 | 130,600 | — | — |
| 2016-01-11 | $1.39 | $1.39 | 164,000 | — | — |
| 2016-01-08 | $1.46 | $1.46 | 153,900 | — | — |
| 2016-01-07 | $1.46 | $1.46 | 133,800 | — | — |
| 2016-01-06 | $1.50 | $1.50 | 155,800 | — | — |
| 2016-01-05 | $1.63 | $1.63 | 74,400 | — | — |
| 2016-01-04 | $1.69 | $1.69 | 248,700 | — | — |