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
- 2007-01-03 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 | $0.95 | $0.98 | 50,900 |
| 2016-12-29 | $0.94 | $0.97 | 5,900 |
| 2016-12-28 | $0.94 | $0.97 | 178,300 |
| 2016-12-27 | $0.91 | $0.94 | 9,500 |
| 2016-12-23 | $0.93 | $0.96 | 42,900 |
| 2016-12-22 | $0.97 | $1.00 | 7,300 |
| 2016-12-21 | $0.97 | $1.00 | 14,700 |
| 2016-12-20 | $0.95 | $0.98 | 71,500 |
| 2016-12-19 | $0.94 | $0.97 | 37,800 |
| 2016-12-16 | $0.92 | $0.95 | 110,200 |
| 2016-12-15 | $0.96 | $0.99 | 110,300 |
| 2016-12-14 | $0.98 | $1.01 | 81,600 |
| 2016-12-13 | $1.02 | $1.05 | 59,400 |
| 2016-12-12 | $1.01 | $1.04 | 65,600 |
| 2016-12-09 | $1.07 | $1.11 | 61,000 |
| 2016-12-08 | $1.07 | $1.11 | 31,800 |
| 2016-12-07 | $1.07 | $1.11 | 121,600 |
| 2016-12-06 | $1.01 | $1.04 | 57,800 |
| 2016-12-05 | $1.00 | $1.03 | 151,600 |
| 2016-12-02 | $0.99 | $1.02 | 98,700 |
| 2016-12-01 | $1.01 | $1.04 | 84,000 |
| 2016-11-30 | $1.03 | $1.06 | 3,100 |
| 2016-11-29 | $1.01 | $1.04 | 2,100 |
| 2016-11-28 | $1.04 | $1.07 | 30,200 |
| 2016-11-25 | $1.07 | $1.11 | 31,400 |
| 2016-11-23 | $1.01 | $1.04 | 26,800 |
| 2016-11-22 | $1.03 | $1.06 | 46,400 |
| 2016-11-21 | $1.04 | $1.07 | 70,300 |
| 2016-11-18 | $1.00 | $1.03 | 26,500 |
| 2016-11-17 | $0.93 | $0.96 | 162,900 |
| 2016-11-16 | $0.92 | $0.95 | 70,000 |
| 2016-11-15 | $0.98 | $1.01 | 356,600 |
| 2016-11-14 | $0.99 | $1.02 | 95,600 |
| 2016-11-11 | $0.98 | $1.01 | 89,700 |
| 2016-11-10 | $1.05 | $1.08 | 86,700 |
| 2016-11-09 | $1.04 | $1.07 | 83,700 |
| 2016-11-08 | $1.02 | $1.05 | 61,900 |
| 2016-11-07 | $1.03 | $1.06 | 128,600 |
| 2016-11-04 | $0.99 | $1.02 | 179,100 |
| 2016-11-03 | $1.05 | $1.08 | 63,500 |
| 2016-11-02 | $1.04 | $1.07 | 193,200 |
| 2016-11-01 | $1.06 | $1.09 | 137,500 |
| 2016-10-31 | $1.03 | $1.06 | 471,000 |
| 2016-10-28 | $1.07 | $1.11 | 291,500 |
| 2016-10-27 | $1.06 | $1.09 | 284,800 |
| 2016-10-26 | $1.15 | $1.19 | 490,800 |
| 2016-10-25 | $1.20 | $1.24 | 684,100 |
| 2016-10-24 | $1.17 | $1.21 | 311,300 |
| 2016-10-21 | $1.11 | $1.15 | 220,800 |
| 2016-10-20 | $1.11 | $1.15 | 406,600 |
| 2016-10-19 | $1.09 | $1.13 | 217,300 |
| 2016-10-18 | $1.06 | $1.09 | 116,500 |
| 2016-10-17 | $1.06 | $1.09 | 308,400 |
| 2016-10-14 | $1.01 | $1.04 | 131,200 |
| 2016-10-13 | $0.99 | $1.02 | 72,900 |
| 2016-10-12 | $0.99 | $1.02 | 99,300 |
| 2016-10-11 | $0.95 | $0.98 | 102,800 |
| 2016-10-10 | $0.91 | $0.94 | 52,000 |
| 2016-10-07 | $0.93 | $0.96 | 1,400 |
| 2016-10-06 | $0.92 | $0.95 | 31,800 |
| 2016-10-05 | $0.93 | $0.96 | 7,700 |
| 2016-10-04 | $0.93 | $0.96 | 102,900 |
| 2016-10-03 | $0.92 | $0.95 | 53,200 |
| 2016-09-30 | $0.89 | $0.92 | 175,400 |
| 2016-09-29 | $0.92 | $0.95 | 88,400 |
| 2016-09-28 | $0.92 | $0.95 | 38,200 |
| 2016-09-27 | $0.91 | $0.94 | 59,100 |
| 2016-09-26 | $0.88 | $0.91 | 135,400 |
| 2016-09-23 | $0.93 | $0.96 | 49,100 |
| 2016-09-22 | $0.94 | $0.97 | 30,000 |
| 2016-09-21 | $0.94 | $0.97 | 160,600 |
| 2016-09-20 | $0.92 | $0.95 | 42,900 |
| 2016-09-19 | $0.90 | $0.93 | 17,400 |
| 2016-09-16 | $0.89 | $0.92 | 48,100 |
| 2016-09-15 | $0.90 | $0.93 | 19,200 |
| 2016-09-14 | $0.87 | $0.90 | 46,300 |
| 2016-09-13 | $0.86 | $0.89 | 106,800 |
| 2016-09-12 | $0.86 | $0.89 | 128,100 |
| 2016-09-09 | $0.85 | $0.88 | 390,200 |
| 2016-09-08 | $0.90 | $0.93 | 295,800 |
| 2016-09-07 | $0.91 | $0.94 | 145,300 |
| 2016-09-06 | $0.90 | $0.93 | 193,200 |
| 2016-09-02 | $0.84 | $0.87 | 130,800 |
| 2016-09-01 | $0.82 | $0.85 | 253,700 |
| 2016-08-31 | $0.80 | $0.83 | 193,500 |
| 2016-08-30 | $0.83 | $0.86 | 140,600 |
| 2016-08-29 | $0.82 | $0.85 | 224,500 |
| 2016-08-26 | $0.78 | $0.81 | 66,900 |
| 2016-08-25 | $0.76 | $0.78 | 143,600 |
| 2016-08-24 | $0.74 | $0.76 | 21,000 |
| 2016-08-23 | $0.75 | $0.77 | 88,700 |
| 2016-08-22 | $0.73 | $0.75 | 47,900 |
| 2016-08-19 | $0.74 | $0.76 | 91,100 |
| 2016-08-18 | $0.72 | $0.74 | 416,200 |
| 2016-08-17 | $0.75 | $0.77 | 64,600 |
| 2016-08-16 | $0.75 | $0.77 | 18,500 |
| 2016-08-15 | $0.75 | $0.77 | 11,600 |
| 2016-08-12 | $0.71 | $0.73 | 38,300 |
| 2016-08-11 | $0.70 | $0.72 | 76,800 |
| 2016-08-10 | $0.70 | $0.72 | 34,800 |
| 2016-08-09 | $0.74 | $0.76 | 53,500 |
| 2016-08-08 | $0.74 | $0.76 | 158,400 |
| 2016-08-05 | $0.71 | $0.73 | 129,600 |
| 2016-08-04 | $0.70 | $0.72 | 184,000 |
| 2016-08-03 | $0.69 | $0.71 | 72,100 |
| 2016-08-02 | $0.68 | $0.70 | 132,200 |
| 2016-08-01 | $0.68 | $0.70 | 101,600 |
| 2016-07-29 | $0.66 | $0.68 | 31,000 |
| 2016-07-28 | $0.67 | $0.69 | 57,500 |
| 2016-07-27 | $0.64 | $0.66 | 20,700 |
| 2016-07-26 | $0.67 | $0.69 | 178,300 |
| 2016-07-25 | $0.62 | $0.64 | 141,400 |
| 2016-07-22 | $0.62 | $0.64 | 34,000 |
| 2016-07-21 | $0.63 | $0.65 | 44,000 |
| 2016-07-20 | $0.62 | $0.64 | 200,500 |
| 2016-07-19 | $0.61 | $0.63 | 161,900 |
| 2016-07-18 | $0.61 | $0.63 | 485,000 |
| 2016-07-15 | $0.59 | $0.61 | 150,300 |
| 2016-07-14 | $0.58 | $0.60 | 122,400 |
| 2016-07-13 | $0.57 | $0.59 | 136,100 |
| 2016-07-12 | $0.58 | $0.60 | 239,900 |
| 2016-07-11 | $0.56 | $0.58 | 351,800 |
| 2016-07-08 | $0.56 | $0.58 | 75,400 |
| 2016-07-07 | $0.57 | $0.59 | 29,000 |
| 2016-07-06 | $0.57 | $0.59 | 227,200 |
| 2016-07-05 | $0.54 | $0.56 | 34,100 |
| 2016-07-01 | $0.54 | $0.56 | 88,600 |
| 2016-06-30 | $0.55 | $0.57 | 0 |
| 2016-06-29 | $0.55 | $0.57 | 60,100 |
| 2016-06-28 | $0.53 | $0.55 | 70,000 |
| 2016-06-27 | $0.53 | $0.55 | 142,400 |
| 2016-06-24 | $0.51 | $0.53 | 172,600 |
| 2016-06-23 | $0.54 | $0.56 | 205,300 |
| 2016-06-22 | $0.55 | $0.57 | 14,700 |
| 2016-06-21 | $0.53 | $0.55 | 7,500 |
| 2016-06-20 | $0.53 | $0.55 | 36,000 |
| 2016-06-17 | $0.53 | $0.55 | 8,800 |
| 2016-06-16 | $0.53 | $0.55 | 20,100 |
| 2016-06-15 | $0.54 | $0.56 | 18,100 |
| 2016-06-14 | $0.54 | $0.56 | 46,800 |
| 2016-06-13 | $0.53 | $0.55 | 131,000 |
| 2016-06-10 | $0.54 | $0.56 | 15,900 |
| 2016-06-09 | $0.54 | $0.56 | 1,700 |
| 2016-06-08 | $0.54 | $0.56 | 24,200 |
| 2016-06-07 | $0.56 | $0.57 | 158,800 |
| 2016-06-06 | $0.53 | $0.54 | 52,300 |
| 2016-06-03 | $0.52 | $0.53 | 12,300 |
| 2016-06-02 | $0.53 | $0.54 | 0 |
| 2016-06-01 | $0.53 | $0.54 | 6,000 |
| 2016-05-31 | $0.53 | $0.54 | 57,200 |
| 2016-05-27 | $0.51 | $0.52 | 214,700 |
| 2016-05-26 | $0.50 | $0.51 | 97,200 |
| 2016-05-25 | $0.50 | $0.51 | 33,800 |
| 2016-05-24 | $0.48 | $0.49 | 11,600 |
| 2016-05-23 | $0.49 | $0.50 | 16,100 |
| 2016-05-20 | $0.49 | $0.50 | 143,200 |
| 2016-05-19 | $0.50 | $0.51 | 0 |
| 2016-05-18 | $0.50 | $0.51 | 20,700 |
| 2016-05-17 | $0.49 | $0.50 | 22,000 |
| 2016-05-16 | $0.47 | $0.48 | 36,100 |
| 2016-05-13 | $0.46 | $0.47 | 1,500 |
| 2016-05-12 | $0.46 | $0.47 | 4,500 |
| 2016-05-11 | $0.47 | $0.48 | 121,300 |
| 2016-05-10 | $0.47 | $0.48 | 15,500 |
| 2016-05-09 | $0.48 | $0.49 | 4,100 |
| 2016-05-06 | $0.47 | $0.48 | 22,800 |
| 2016-05-05 | $0.48 | $0.49 | 1,200 |
| 2016-05-04 | $0.49 | $0.50 | 20,900 |
| 2016-05-03 | $0.48 | $0.49 | 5,600 |
| 2016-05-02 | $0.49 | $0.50 | 14,800 |
| 2016-04-29 | $0.49 | $0.50 | 10,000 |
| 2016-04-28 | $0.50 | $0.51 | 69,900 |
| 2016-04-27 | $0.51 | $0.52 | 51,000 |
| 2016-04-26 | $0.53 | $0.54 | 117,400 |
| 2016-04-25 | $0.51 | $0.52 | 31,400 |
| 2016-04-22 | $0.52 | $0.53 | 45,600 |
| 2016-04-21 | $0.52 | $0.53 | 30,000 |
| 2016-04-20 | $0.52 | $0.53 | 102,600 |
| 2016-04-19 | $0.52 | $0.53 | 100,800 |
| 2016-04-18 | $0.49 | $0.50 | 6,000 |
| 2016-04-15 | $0.49 | $0.50 | 8,000 |
| 2016-04-14 | $0.50 | $0.51 | 6,000 |
| 2016-04-13 | $0.50 | $0.51 | 39,000 |
| 2016-04-12 | $0.50 | $0.51 | 5,000 |
| 2016-04-11 | $0.50 | $0.51 | 44,200 |
| 2016-04-08 | $0.50 | $0.51 | 87,300 |
| 2016-04-07 | $0.48 | $0.49 | 4,300 |
| 2016-04-06 | $0.49 | $0.50 | 12,000 |
| 2016-04-05 | $0.48 | $0.49 | 1,500 |
| 2016-04-04 | $0.47 | $0.48 | 49,600 |
| 2016-04-01 | $0.50 | $0.51 | 0 |
| 2016-03-31 | $0.50 | $0.51 | 66,700 |
| 2016-03-30 | $0.50 | $0.51 | 60,000 |
| 2016-03-29 | $0.49 | $0.50 | 98,300 |
| 2016-03-28 | $0.47 | $0.48 | 13,400 |
| 2016-03-24 | $0.47 | $0.48 | 2,100 |
| 2016-03-23 | $0.48 | $0.49 | 267,000 |
| 2016-03-22 | $0.44 | $0.45 | 3,700 |
| 2016-03-21 | $0.45 | $0.46 | 200 |
| 2016-03-18 | $0.45 | $0.46 | 1,200 |
| 2016-03-17 | $0.45 | $0.46 | 500 |
| 2016-03-16 | $0.42 | $0.43 | 56,000 |
| 2016-03-15 | $0.43 | $0.44 | 1,000 |
| 2016-03-14 | $0.43 | $0.44 | 8,500 |
| 2016-03-11 | $0.43 | $0.44 | 13,200 |
| 2016-03-10 | $0.41 | $0.42 | 6,300 |
| 2016-03-09 | $0.42 | $0.43 | 46,300 |
| 2016-03-08 | $0.42 | $0.43 | 4,800 |
| 2016-03-07 | $0.44 | $0.45 | 7,200 |
| 2016-03-04 | $0.44 | $0.45 | 71,300 |
| 2016-03-03 | $0.40 | $0.41 | 5,000 |
| 2016-03-02 | $0.39 | $0.40 | 144,400 |
| 2016-03-01 | $0.39 | $0.40 | 1,500 |
| 2016-02-29 | $0.38 | $0.39 | 23,000 |
| 2016-02-26 | $0.37 | $0.38 | 0 |
| 2016-02-25 | $0.37 | $0.38 | 63,000 |
| 2016-02-24 | $0.38 | $0.39 | 59,000 |
| 2016-02-23 | $0.40 | $0.41 | 116,800 |
| 2016-02-22 | $0.40 | $0.41 | 6,200 |
| 2016-02-19 | $0.39 | $0.40 | 21,200 |
| 2016-02-18 | $0.39 | $0.40 | 21,600 |
| 2016-02-17 | $0.39 | $0.40 | 2,300 |
| 2016-02-16 | $0.39 | $0.40 | 70,100 |
| 2016-02-12 | $0.36 | $0.37 | 7,500 |
| 2016-02-11 | $0.37 | $0.38 | 30,400 |
| 2016-02-10 | $0.37 | $0.38 | 0 |
| 2016-02-09 | $0.37 | $0.38 | 77,800 |
| 2016-02-08 | $0.38 | $0.39 | 60,600 |
| 2016-02-05 | $0.38 | $0.39 | 13,000 |
| 2016-02-04 | $0.38 | $0.39 | 8,500 |
| 2016-02-03 | $0.38 | $0.39 | 32,000 |
| 2016-02-02 | $0.38 | $0.39 | 27,800 |
| 2016-02-01 | $0.39 | $0.40 | 217,400 |
| 2016-01-29 | $0.43 | $0.44 | 102,300 |
| 2016-01-28 | $0.43 | $0.44 | 5,000 |
| 2016-01-27 | $0.42 | $0.43 | 21,300 |
| 2016-01-26 | $0.43 | $0.44 | 49,500 |
| 2016-01-25 | $0.43 | $0.44 | 17,300 |
| 2016-01-22 | $0.44 | $0.45 | 15,200 |
| 2016-01-21 | $0.43 | $0.44 | 18,600 |
| 2016-01-20 | $0.44 | $0.45 | 327,700 |
| 2016-01-19 | $0.46 | $0.47 | 43,600 |
| 2016-01-15 | $0.44 | $0.45 | 32,500 |
| 2016-01-14 | $0.45 | $0.46 | 48,500 |
| 2016-01-13 | $0.44 | $0.45 | 23,400 |
| 2016-01-12 | $0.43 | $0.44 | 14,300 |
| 2016-01-11 | $0.43 | $0.44 | 42,700 |
| 2016-01-08 | $0.45 | $0.46 | 140,300 |
| 2016-01-07 | $0.45 | $0.46 | 71,300 |
| 2016-01-06 | $0.46 | $0.47 | 73,400 |
| 2016-01-05 | $0.49 | $0.50 | 186,100 |
| 2016-01-04 | $0.51 | $0.52 | 65,100 |