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
- 2011-01-07 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 | $1.60 | $1.60 | 34,800 |
| 2016-12-29 | $1.41 | $1.41 | 13,000 |
| 2016-12-28 | $1.35 | $1.35 | 24,700 |
| 2016-12-27 | $1.34 | $1.34 | 34,200 |
| 2016-12-23 | $1.34 | $1.34 | 31,400 |
| 2016-12-22 | $1.30 | $1.30 | 39,700 |
| 2016-12-21 | $1.22 | $1.22 | 46,800 |
| 2016-12-20 | $1.22 | $1.22 | 74,200 |
| 2016-12-19 | $1.19 | $1.19 | 16,400 |
| 2016-12-16 | $1.19 | $1.19 | 1,100 |
| 2016-12-15 | $1.19 | $1.19 | 12,100 |
| 2016-12-14 | $1.17 | $1.17 | 4,200 |
| 2016-12-13 | $1.19 | $1.19 | 2,500 |
| 2016-12-12 | $1.19 | $1.19 | 1,200 |
| 2016-12-09 | $1.19 | $1.19 | 27,400 |
| 2016-12-08 | $1.16 | $1.16 | 27,700 |
| 2016-12-07 | $1.16 | $1.16 | 27,600 |
| 2016-12-06 | $1.16 | $1.16 | 8,600 |
| 2016-12-05 | $1.17 | $1.17 | 8,300 |
| 2016-12-02 | $1.11 | $1.11 | 24,700 |
| 2016-12-01 | $1.15 | $1.15 | 3,900 |
| 2016-11-30 | $1.18 | $1.18 | 17,300 |
| 2016-11-29 | $1.17 | $1.17 | 2,000 |
| 2016-11-28 | $1.16 | $1.16 | 279,800 |
| 2016-11-25 | $1.12 | $1.12 | 48,900 |
| 2016-11-23 | $1.12 | $1.12 | 40,100 |
| 2016-11-22 | $1.18 | $1.18 | 12,100 |
| 2016-11-21 | $1.17 | $1.17 | 20,900 |
| 2016-11-18 | $1.18 | $1.18 | 28,100 |
| 2016-11-17 | $1.14 | $1.14 | 43,700 |
| 2016-11-16 | $1.12 | $1.12 | 4,900 |
| 2016-11-15 | $1.10 | $1.10 | 160,400 |
| 2016-11-14 | $1.15 | $1.15 | 17,500 |
| 2016-11-11 | $1.14 | $1.14 | 4,900 |
| 2016-11-10 | $1.14 | $1.14 | 10,600 |
| 2016-11-09 | $1.08 | $1.08 | 43,100 |
| 2016-11-08 | $1.10 | $1.10 | 2,000 |
| 2016-11-07 | $1.10 | $1.10 | 5,000 |
| 2016-11-04 | $1.09 | $1.09 | 10,300 |
| 2016-11-03 | $1.10 | $1.10 | 3,800 |
| 2016-11-02 | $1.10 | $1.10 | 5,600 |
| 2016-11-01 | $1.06 | $1.06 | 35,400 |
| 2016-10-31 | $1.09 | $1.09 | 7,400 |
| 2016-10-28 | $1.10 | $1.10 | 1,700 |
| 2016-10-27 | $1.18 | $1.18 | 12,800 |
| 2016-10-26 | $1.08 | $1.08 | 600 |
| 2016-10-25 | $1.08 | $1.08 | 9,800 |
| 2016-10-24 | $1.11 | $1.11 | 5,100 |
| 2016-10-21 | $1.09 | $1.09 | 800 |
| 2016-10-20 | $1.09 | $1.09 | 600 |
| 2016-10-19 | $1.09 | $1.09 | 500 |
| 2016-10-18 | $1.09 | $1.09 | 16,600 |
| 2016-10-17 | $1.12 | $1.12 | 0 |
| 2016-10-14 | $1.12 | $1.12 | 13,500 |
| 2016-10-13 | $1.14 | $1.14 | 25,200 |
| 2016-10-12 | $1.07 | $1.07 | 48,100 |
| 2016-10-11 | $1.07 | $1.07 | 34,900 |
| 2016-10-10 | $1.09 | $1.09 | 120,700 |
| 2016-10-07 | $1.08 | $1.08 | 34,800 |
| 2016-10-06 | $1.13 | $1.13 | 2,100 |
| 2016-10-05 | $1.13 | $1.13 | 15,800 |
| 2016-10-04 | $1.13 | $1.13 | 40,200 |
| 2016-10-03 | $1.08 | $1.08 | 35,300 |
| 2016-09-30 | $1.09 | $1.09 | 97,000 |
| 2016-09-29 | $1.05 | $1.05 | 22,400 |
| 2016-09-28 | $1.11 | $1.11 | 6,300 |
| 2016-09-27 | $1.18 | $1.18 | 1,200 |
| 2016-09-26 | $1.18 | $1.18 | 12,600 |
| 2016-09-23 | $1.16 | $1.16 | 44,500 |
| 2016-09-22 | $1.19 | $1.19 | 5,800 |
| 2016-09-21 | $1.12 | $1.12 | 5,400 |
| 2016-09-20 | $1.13 | $1.13 | 100 |
| 2016-09-19 | $1.13 | $1.13 | 7,400 |
| 2016-09-16 | $1.13 | $1.13 | 18,600 |
| 2016-09-15 | $1.15 | $1.15 | 44,500 |
| 2016-09-14 | $1.09 | $1.09 | 191,500 |
| 2016-09-13 | $1.23 | $1.23 | 800 |
| 2016-09-12 | $1.23 | $1.23 | 1,600 |
| 2016-09-09 | $1.25 | $1.25 | 26,700 |
| 2016-09-08 | $1.27 | $1.27 | 300 |
| 2016-09-07 | $1.27 | $1.27 | 1,300 |
| 2016-09-06 | $1.19 | $1.19 | 31,400 |
| 2016-09-02 | $1.20 | $1.20 | 40,300 |
| 2016-09-01 | $1.20 | $1.20 | 100 |
| 2016-08-31 | $1.20 | $1.20 | 7,400 |
| 2016-08-30 | $1.20 | $1.20 | 11,000 |
| 2016-08-29 | $1.19 | $1.19 | 18,900 |
| 2016-08-26 | $1.21 | $1.21 | 76,400 |
| 2016-08-25 | $1.18 | $1.18 | 23,700 |
| 2016-08-24 | $1.13 | $1.13 | 89,600 |
| 2016-08-23 | $1.19 | $1.19 | 16,100 |
| 2016-08-22 | $1.19 | $1.19 | 4,900 |
| 2016-08-19 | $1.19 | $1.19 | 9,100 |
| 2016-08-18 | $1.19 | $1.19 | 48,600 |
| 2016-08-17 | $1.19 | $1.19 | 51,600 |
| 2016-08-16 | $1.14 | $1.14 | 67,800 |
| 2016-08-15 | $1.10 | $1.10 | 9,000 |
| 2016-08-12 | $1.10 | $1.10 | 13,000 |
| 2016-08-11 | $1.09 | $1.09 | 2,000 |
| 2016-08-10 | $1.08 | $1.08 | 5,400 |
| 2016-08-09 | $1.08 | $1.08 | 4,400 |
| 2016-08-08 | $1.06 | $1.06 | 50,700 |
| 2016-08-05 | $1.13 | $1.13 | 57,300 |
| 2016-08-04 | $1.15 | $1.15 | 9,500 |
| 2016-08-03 | $1.14 | $1.14 | 1,300 |
| 2016-08-02 | $1.14 | $1.14 | 300 |
| 2016-08-01 | $1.14 | $1.14 | 2,100 |
| 2016-07-29 | $1.13 | $1.13 | 23,000 |
| 2016-07-28 | $1.09 | $1.09 | 3,900 |
| 2016-07-27 | $1.13 | $1.13 | 7,600 |
| 2016-07-26 | $1.14 | $1.14 | 11,600 |
| 2016-07-25 | $1.09 | $1.09 | 22,300 |
| 2016-07-22 | $1.15 | $1.15 | 11,600 |
| 2016-07-21 | $1.10 | $1.10 | 5,800 |
| 2016-07-20 | $1.13 | $1.13 | 20,500 |
| 2016-07-19 | $1.14 | $1.14 | 7,400 |
| 2016-07-18 | $1.05 | $1.05 | 19,000 |
| 2016-07-15 | $1.10 | $1.10 | 114,700 |
| 2016-07-14 | $1.08 | $1.08 | 34,600 |
| 2016-07-13 | $1.09 | $1.09 | 15,400 |
| 2016-07-12 | $1.10 | $1.10 | 9,300 |
| 2016-07-11 | $1.07 | $1.07 | 68,400 |
| 2016-07-08 | $1.15 | $1.15 | 15,600 |
| 2016-07-07 | $1.11 | $1.11 | 5,900 |
| 2016-07-06 | $1.09 | $1.09 | 14,000 |
| 2016-07-05 | $1.10 | $1.10 | 10,900 |
| 2016-07-01 | $1.05 | $1.05 | 6,900 |
| 2016-06-30 | $1.15 | $1.15 | 29,000 |
| 2016-06-29 | $0.98 | $0.98 | 20,500 |
| 2016-06-28 | $1.00 | $1.00 | 12,700 |
| 2016-06-27 | $1.03 | $1.03 | 54,400 |
| 2016-06-24 | $1.05 | $1.05 | 18,400 |
| 2016-06-23 | $1.05 | $1.05 | 4,100 |
| 2016-06-22 | $1.02 | $1.02 | 13,700 |
| 2016-06-21 | $1.04 | $1.04 | 56,400 |
| 2016-06-20 | $0.97 | $0.97 | 13,000 |
| 2016-06-17 | $1.00 | $1.00 | 9,600 |
| 2016-06-16 | $1.00 | $1.00 | 24,900 |
| 2016-06-15 | $1.06 | $1.06 | 4,300 |
| 2016-06-14 | $1.02 | $1.02 | 1,400 |
| 2016-06-13 | $1.02 | $1.02 | 3,100 |
| 2016-06-10 | $1.02 | $1.02 | 500 |
| 2016-06-09 | $1.02 | $1.02 | 100 |
| 2016-06-08 | $1.02 | $1.02 | 29,800 |
| 2016-06-07 | $0.98 | $0.98 | 4,200 |
| 2016-06-06 | $0.95 | $0.95 | 10,100 |
| 2016-06-03 | $0.95 | $0.95 | 20,100 |
| 2016-06-02 | $0.95 | $0.95 | 13,300 |
| 2016-06-01 | $0.98 | $0.98 | 42,600 |
| 2016-05-31 | $1.04 | $1.04 | 19,800 |
| 2016-05-27 | $1.12 | $1.12 | 4,400 |
| 2016-05-26 | $1.14 | $1.14 | 5,600 |
| 2016-05-25 | $1.17 | $1.17 | 26,600 |
| 2016-05-24 | $1.17 | $1.17 | 3,800 |
| 2016-05-23 | $1.17 | $1.17 | 10,700 |
| 2016-05-20 | $1.19 | $1.19 | 18,900 |
| 2016-05-19 | $1.20 | $1.20 | 47,600 |
| 2016-05-18 | $1.13 | $1.13 | 51,200 |
| 2016-05-17 | $1.05 | $1.05 | 20,900 |
| 2016-05-16 | $1.08 | $1.08 | 31,000 |
| 2016-05-13 | $1.10 | $1.10 | 30,000 |
| 2016-05-12 | $1.00 | $1.00 | 24,700 |
| 2016-05-11 | $1.01 | $1.01 | 62,600 |
| 2016-05-10 | $0.96 | $0.96 | 20,800 |
| 2016-05-09 | $0.92 | $0.92 | 18,100 |
| 2016-05-06 | $0.92 | $0.92 | 29,300 |
| 2016-05-05 | $0.88 | $0.88 | 0 |
| 2016-05-04 | $0.88 | $0.88 | 26,000 |
| 2016-05-03 | $0.89 | $0.89 | 5,500 |
| 2016-05-02 | $0.88 | $0.88 | 9,800 |
| 2016-04-29 | $0.88 | $0.88 | 20,900 |
| 2016-04-28 | $0.90 | $0.90 | 44,100 |
| 2016-04-27 | $0.89 | $0.89 | 12,800 |
| 2016-04-26 | $0.87 | $0.87 | 13,300 |
| 2016-04-25 | $0.86 | $0.86 | 1,800 |
| 2016-04-22 | $0.86 | $0.86 | 19,100 |
| 2016-04-21 | $0.87 | $0.87 | 13,000 |
| 2016-04-20 | $0.87 | $0.87 | 2,300 |
| 2016-04-19 | $0.87 | $0.87 | 11,100 |
| 2016-04-18 | $0.87 | $0.87 | 33,600 |
| 2016-04-15 | $0.86 | $0.86 | 258,100 |
| 2016-04-14 | $0.87 | $0.87 | 27,200 |
| 2016-04-13 | $0.89 | $0.89 | 8,400 |
| 2016-04-12 | $0.89 | $0.89 | 72,600 |
| 2016-04-11 | $0.86 | $0.86 | 17,300 |
| 2016-04-08 | $0.87 | $0.87 | 75,300 |
| 2016-04-07 | $0.85 | $0.85 | 3,100 |
| 2016-04-06 | $0.87 | $0.87 | 5,600 |
| 2016-04-05 | $0.85 | $0.85 | 61,600 |
| 2016-04-04 | $0.85 | $0.85 | 76,600 |
| 2016-04-01 | $0.88 | $0.88 | 104,500 |
| 2016-03-31 | $0.84 | $0.84 | 56,100 |
| 2016-03-30 | $0.87 | $0.87 | 15,100 |
| 2016-03-29 | $0.86 | $0.86 | 5,700 |
| 2016-03-28 | $0.85 | $0.85 | 11,300 |
| 2016-03-24 | $0.86 | $0.86 | 27,700 |
| 2016-03-23 | $0.85 | $0.85 | 32,700 |
| 2016-03-22 | $0.88 | $0.88 | 34,700 |
| 2016-03-21 | $0.89 | $0.89 | 8,800 |
| 2016-03-18 | $0.88 | $0.88 | 12,600 |
| 2016-03-17 | $0.89 | $0.89 | 14,100 |
| 2016-03-16 | $0.87 | $0.87 | 22,200 |
| 2016-03-15 | $0.87 | $0.87 | 15,600 |
| 2016-03-14 | $0.88 | $0.88 | 70,000 |
| 2016-03-11 | $0.89 | $0.89 | 8,900 |
| 2016-03-10 | $0.89 | $0.89 | 5,000 |
| 2016-03-09 | $0.83 | $0.83 | 68,900 |
| 2016-03-08 | $0.90 | $0.90 | 37,300 |
| 2016-03-07 | $0.87 | $0.87 | 14,300 |
| 2016-03-04 | $0.90 | $0.90 | 28,600 |
| 2016-03-03 | $0.87 | $0.87 | 32,200 |
| 2016-03-02 | $0.91 | $0.91 | 40,100 |
| 2016-03-01 | $0.97 | $0.97 | 1,100 |
| 2016-02-29 | $0.97 | $0.97 | 50,600 |
| 2016-02-26 | $0.98 | $0.98 | 130,800 |
| 2016-02-25 | $0.97 | $0.97 | 162,300 |
| 2016-02-24 | $0.92 | $0.92 | 47,600 |
| 2016-02-23 | $0.87 | $0.87 | 6,500 |
| 2016-02-22 | $0.88 | $0.88 | 33,000 |
| 2016-02-19 | $0.89 | $0.89 | 9,700 |
| 2016-02-18 | $0.89 | $0.89 | 10,000 |
| 2016-02-17 | $0.88 | $0.88 | 8,500 |
| 2016-02-16 | $0.90 | $0.90 | 40,700 |
| 2016-02-12 | $0.90 | $0.90 | 22,500 |
| 2016-02-11 | $0.90 | $0.90 | 20,400 |
| 2016-02-10 | $0.91 | $0.91 | 21,100 |
| 2016-02-09 | $0.99 | $0.99 | 17,500 |
| 2016-02-08 | $0.94 | $0.94 | 26,200 |
| 2016-02-05 | $1.00 | $1.00 | 9,800 |
| 2016-02-04 | $1.00 | $1.00 | 16,500 |
| 2016-02-03 | $0.95 | $0.95 | 18,200 |
| 2016-02-02 | $1.00 | $1.00 | 3,700 |
| 2016-02-01 | $1.02 | $1.02 | 8,000 |
| 2016-01-29 | $1.02 | $1.02 | 6,900 |
| 2016-01-28 | $0.98 | $0.98 | 3,900 |
| 2016-01-27 | $0.98 | $0.98 | 9,300 |
| 2016-01-26 | $1.02 | $1.02 | 11,300 |
| 2016-01-25 | $1.05 | $1.05 | 900 |
| 2016-01-22 | $1.05 | $1.05 | 24,400 |
| 2016-01-21 | $1.05 | $1.05 | 9,500 |
| 2016-01-20 | $1.05 | $1.05 | 37,300 |
| 2016-01-19 | $1.00 | $1.00 | 18,100 |
| 2016-01-15 | $0.99 | $0.99 | 22,900 |
| 2016-01-14 | $0.97 | $0.97 | 9,800 |
| 2016-01-13 | $0.97 | $0.97 | 44,200 |
| 2016-01-12 | $0.97 | $0.97 | 45,000 |
| 2016-01-11 | $0.95 | $0.95 | 56,900 |
| 2016-01-08 | $0.90 | $0.90 | 20,000 |
| 2016-01-07 | $0.93 | $0.93 | 13,500 |
| 2016-01-06 | $0.94 | $0.94 | 9,400 |
| 2016-01-05 | $0.96 | $0.96 | 22,200 |
| 2016-01-04 | $0.93 | $0.93 | 24,900 |