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
- 1993-03-31 to 2026-08-28
- 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 | $1.10 | $1.12 | 654 |
| 2016-12-29 | $0.90 | $0.91 | 4,827 |
| 2016-12-28 | $1.20 | $1.22 | 198 |
| 2016-12-27 | $1.30 | $1.32 | 4,375 |
| 2016-12-23 | $1.30 | $1.32 | 10,041 |
| 2016-12-22 | $1.50 | $1.52 | 18,303 |
| 2016-12-21 | $1.10 | $1.12 | 3,209 |
| 2016-12-20 | $0.90 | $0.91 | 874 |
| 2016-12-19 | $0.90 | $0.91 | 1,631 |
| 2016-12-16 | $0.90 | $0.91 | 715 |
| 2016-12-15 | $0.90 | $0.91 | 630 |
| 2016-12-14 | $0.90 | $0.91 | 791 |
| 2016-12-13 | $0.90 | $0.91 | 811 |
| 2016-12-12 | $0.90 | $0.91 | 2,940 |
| 2016-12-09 | $0.90 | $0.91 | 1,985 |
| 2016-12-08 | $0.80 | $0.81 | 1,748 |
| 2016-12-07 | $0.90 | $0.91 | 1,928 |
| 2016-12-06 | $1.00 | $1.02 | 2,867 |
| 2016-12-05 | $0.90 | $0.91 | 7,124 |
| 2016-12-02 | $0.90 | $0.91 | 4,249 |
| 2016-12-01 | $1.10 | $1.12 | 7,805 |
| 2016-11-30 | $1.20 | $1.22 | 5,328 |
| 2016-11-29 | $1.40 | $1.42 | 6,698 |
| 2016-11-28 | $1.30 | $1.32 | 5,063 |
| 2016-11-25 | $1.40 | $1.42 | 6,625 |
| 2016-11-23 | $1.40 | $1.42 | 16,397 |
| 2016-11-22 | $1.70 | $1.73 | 65,472 |
| 2016-11-21 | $1.30 | $1.32 | 40,683 |
| 2016-11-18 | $0.60 | $0.61 | 1,099 |
| 2016-11-17 | $0.60 | $0.61 | 26,396 |
| 2016-11-16 | $0.80 | $0.81 | 15,293 |
| 2016-11-15 | $0.60 | $0.61 | 50,006 |
| 2016-11-14 | $1.40 | $1.42 | 1,098 |
| 2016-11-11 | $1.20 | $1.22 | 19,797 |
| 2016-11-10 | $1.50 | $1.52 | 2,311 |
| 2016-11-09 | $1.50 | $1.52 | 114 |
| 2016-11-08 | $1.50 | $1.52 | 11,647 |
| 2016-11-07 | $1.40 | $1.42 | 18,480 |
| 2016-11-04 | $1.40 | $1.42 | 1,629 |
| 2016-11-03 | $1.60 | $1.63 | 1,421 |
| 2016-11-02 | $1.40 | $1.42 | 21,555 |
| 2016-11-01 | $1.90 | $1.93 | 12,521 |
| 2016-10-31 | $1.90 | $1.93 | 4,258 |
| 2016-10-28 | $1.70 | $1.73 | 27,891 |
| 2016-10-27 | $1.70 | $1.73 | 12,979 |
| 2016-10-26 | $2.00 | $2.03 | 22,151 |
| 2016-10-25 | $1.90 | $1.93 | 9,639 |
| 2016-10-24 | $2.30 | $2.34 | 10,352 |
| 2016-10-21 | $2.00 | $2.03 | 31,126 |
| 2016-10-20 | $2.60 | $2.64 | 22,370 |
| 2016-10-19 | $2.70 | $2.74 | 35,564 |
| 2016-10-18 | $2.90 | $2.95 | 23,690 |
| 2016-10-17 | $2.30 | $2.34 | 21,077 |
| 2016-10-14 | $2.60 | $2.64 | 51,282 |
| 2016-10-13 | $3.30 | $3.35 | 6,003 |
| 2016-10-12 | $3.70 | $3.76 | 6,649 |
| 2016-10-11 | $4.60 | $4.67 | 5,233 |
| 2016-10-10 | $4.50 | $4.57 | 9,199 |
| 2016-10-07 | $5.30 | $5.38 | 8,601 |
| 2016-10-06 | $8.20 | $8.33 | 3,660 |
| 2016-10-05 | $10.50 | $10.66 | 1,372 |
| 2016-10-04 | $11.90 | $12.09 | 927 |
| 2016-10-03 | $12.50 | $12.70 | 1,133 |
| 2016-09-30 | $16.00 | $16.25 | 545 |
| 2016-09-29 | $17.00 | $17.27 | 1,147 |
| 2016-09-28 | $17.00 | $17.27 | 2,756 |
| 2016-09-27 | $17.64 | $17.92 | 4,566 |
| 2016-09-26 | $19.50 | $19.80 | 9,905 |
| 2016-09-23 | $23.00 | $23.36 | 4,232 |
| 2016-09-22 | $17.00 | $17.27 | 143 |
| 2016-09-21 | $21.40 | $21.73 | 2 |
| 2016-09-20 | $21.50 | $21.84 | 183 |
| 2016-09-19 | $16.00 | $16.25 | 235 |
| 2016-09-16 | $22.50 | $22.85 | 27 |
| 2016-09-15 | $22.90 | $23.26 | 11 |
| 2016-09-14 | $22.20 | $22.55 | 18 |
| 2016-09-13 | $22.90 | $23.26 | 306 |
| 2016-09-12 | $18.20 | $18.48 | 52 |
| 2016-09-09 | $18.43 | $18.72 | 98 |
| 2016-09-08 | $19.50 | $19.80 | 0 |
| 2016-09-07 | $18.70 | $18.99 | 399 |
| 2016-09-06 | $16.50 | $16.76 | 25 |
| 2016-09-02 | $17.10 | $17.37 | 0 |
| 2016-09-01 | $17.10 | $17.37 | 255 |
| 2016-08-31 | $17.00 | $17.27 | 0 |
| 2016-08-30 | $17.00 | $17.27 | 1,364 |
| 2016-08-29 | $19.10 | $19.40 | 85 |
| 2016-08-26 | $18.60 | $18.89 | 388 |
| 2016-08-25 | $22.90 | $23.26 | 1,137 |
| 2016-08-24 | $19.50 | $19.80 | 195 |
| 2016-08-23 | $19.81 | $20.12 | 545 |
| 2016-08-22 | $19.20 | $19.50 | 639 |
| 2016-08-19 | $19.20 | $19.50 | 72 |
| 2016-08-18 | $17.60 | $17.88 | 394 |
| 2016-08-17 | $20.26 | $20.58 | 187 |
| 2016-08-16 | $19.00 | $19.30 | 855 |
| 2016-08-15 | $22.50 | $22.85 | 331 |
| 2016-08-12 | $23.10 | $23.46 | 1,977 |
| 2016-08-11 | $23.90 | $24.27 | 217 |
| 2016-08-10 | $20.00 | $20.31 | 318 |
| 2016-08-09 | $20.00 | $20.31 | 403 |
| 2016-08-08 | $23.90 | $24.27 | 1,085 |
| 2016-08-05 | $17.00 | $17.27 | 320 |
| 2016-08-04 | $19.80 | $20.11 | 1,210 |
| 2016-08-03 | $18.00 | $18.28 | 1,944 |
| 2016-08-02 | $17.00 | $17.27 | 901 |
| 2016-08-01 | $20.00 | $20.31 | 2,425 |
| 2016-07-29 | $22.60 | $22.95 | 1,006 |
| 2016-07-28 | $20.50 | $20.82 | 6,084 |
| 2016-07-27 | $24.90 | $25.29 | 1,231 |
| 2016-07-26 | $25.00 | $25.39 | 2,298 |
| 2016-07-25 | $30.00 | $30.47 | 199 |
| 2016-07-22 | $35.00 | $35.55 | 588 |
| 2016-07-21 | $39.10 | $39.71 | 236 |
| 2016-07-20 | $45.00 | $45.70 | 859 |
| 2016-07-19 | $50.00 | $50.78 | 722 |
| 2016-07-18 | $48.00 | $48.75 | 288 |
| 2016-07-15 | $59.90 | $60.84 | 478 |
| 2016-07-14 | $57.02 | $57.91 | 121 |
| 2016-07-13 | $59.90 | $60.84 | 248 |
| 2016-07-12 | $61.90 | $62.87 | 0 |
| 2016-07-11 | $61.90 | $62.87 | 91 |
| 2016-07-08 | $64.90 | $65.91 | 93 |
| 2016-07-07 | $73.00 | $74.14 | 73 |
| 2016-07-06 | $69.00 | $70.08 | 162 |
| 2016-07-05 | $59.50 | $60.43 | 158 |
| 2016-07-01 | $57.90 | $58.80 | 456 |
| 2016-06-30 | $47.90 | $48.65 | 1,947 |
| 2016-06-29 | $24.60 | $24.98 | 1,642 |
| 2016-06-28 | $26.60 | $27.02 | 48 |
| 2016-06-27 | $29.20 | $29.66 | 171 |
| 2016-06-24 | $27.60 | $28.03 | 109 |
| 2016-06-23 | $29.30 | $29.76 | 908 |
| 2016-06-22 | $25.60 | $26.00 | 209 |
| 2016-06-21 | $30.60 | $31.08 | 442 |
| 2016-06-20 | $28.00 | $28.44 | 49 |
| 2016-06-17 | $25.10 | $25.49 | 205 |
| 2016-06-16 | $28.90 | $29.35 | 209 |
| 2016-06-15 | $38.20 | $38.80 | 62 |
| 2016-06-14 | $37.90 | $38.49 | 201 |
| 2016-06-13 | $37.87 | $38.46 | 36 |
| 2016-06-10 | $39.70 | $40.32 | 6 |
| 2016-06-09 | $34.70 | $35.24 | 250 |
| 2016-06-08 | $24.90 | $25.29 | 87 |
| 2016-06-07 | $29.30 | $29.76 | 159 |
| 2016-06-06 | $25.60 | $26.00 | 524 |
| 2016-06-03 | $33.00 | $33.52 | 19 |
| 2016-06-02 | $34.50 | $35.04 | 157 |
| 2016-06-01 | $30.50 | $30.98 | 341 |
| 2016-05-31 | $37.90 | $38.49 | 881 |
| 2016-05-27 | $39.80 | $40.42 | 110 |
| 2016-05-26 | $35.00 | $35.55 | 237 |
| 2016-05-25 | $35.40 | $35.95 | 517 |
| 2016-05-24 | $34.50 | $35.04 | 188 |
| 2016-05-23 | $35.80 | $36.36 | 183 |
| 2016-05-20 | $38.40 | $39.00 | 828 |
| 2016-05-19 | $38.40 | $39.00 | 244 |
| 2016-05-18 | $39.90 | $40.52 | 325 |
| 2016-05-17 | $42.82 | $43.49 | 179 |
| 2016-05-16 | $39.00 | $39.61 | 132 |
| 2016-05-13 | $41.00 | $41.64 | 175 |
| 2016-05-12 | $41.00 | $41.64 | 495 |
| 2016-05-11 | $57.80 | $58.70 | 0 |
| 2016-05-10 | $45.00 | $45.70 | 1,040 |
| 2016-05-09 | $36.00 | $36.56 | 0 |
| 2016-05-06 | $35.00 | $35.55 | 637 |
| 2016-05-05 | $49.60 | $50.37 | 1 |
| 2016-05-04 | $49.90 | $50.68 | 106 |
| 2016-05-03 | $54.90 | $55.76 | 612 |
| 2016-05-02 | $36.50 | $37.07 | 964 |
| 2016-04-29 | $60.00 | $60.94 | 114 |
| 2016-04-28 | $53.00 | $53.83 | 303 |
| 2016-04-27 | $54.10 | $54.95 | 155 |
| 2016-04-26 | $62.10 | $63.07 | 30 |
| 2016-04-25 | $69.50 | $70.59 | 71 |
| 2016-04-22 | $61.00 | $61.95 | 169 |
| 2016-04-21 | $73.00 | $74.14 | 276 |
| 2016-04-20 | $50.00 | $50.78 | 128 |
| 2016-04-19 | $56.40 | $57.28 | 249 |
| 2016-04-18 | $54.00 | $54.84 | 348 |
| 2016-04-15 | $83.50 | $84.80 | 65 |
| 2016-04-14 | $89.50 | $90.90 | 64 |
| 2016-04-13 | $94.40 | $95.88 | 3 |
| 2016-04-12 | $94.90 | $96.38 | 122 |
| 2016-04-11 | $83.00 | $84.30 | 548 |
| 2016-04-08 | $97.30 | $98.82 | 893 |
| 2016-04-07 | $87.60 | $88.97 | 2,027 |
| 2016-04-06 | $83.50 | $84.80 | 1,927 |
| 2016-04-05 | $68.00 | $69.06 | 912 |
| 2016-04-04 | $49.90 | $50.68 | 402 |
| 2016-04-01 | $49.90 | $50.68 | 411 |
| 2016-03-31 | $46.90 | $47.63 | 57 |
| 2016-03-30 | $46.90 | $47.63 | 67 |
| 2016-03-29 | $45.40 | $46.11 | 317 |
| 2016-03-28 | $41.00 | $41.64 | 293 |
| 2016-03-24 | $42.00 | $42.66 | 145 |
| 2016-03-23 | $47.00 | $47.73 | 835 |
| 2016-03-22 | $49.10 | $49.87 | 148 |
| 2016-03-21 | $50.00 | $50.78 | 253 |
| 2016-03-18 | $50.00 | $50.78 | 944 |
| 2016-03-17 | $65.90 | $66.93 | 816 |
| 2016-03-16 | $70.00 | $71.09 | 192 |
| 2016-03-15 | $78.90 | $80.13 | 352 |
| 2016-03-14 | $78.50 | $79.73 | 278 |
| 2016-03-11 | $73.00 | $74.14 | 341 |
| 2016-03-10 | $65.90 | $66.93 | 330 |
| 2016-03-09 | $59.30 | $60.23 | 206 |
| 2016-03-08 | $62.07 | $63.04 | 127 |
| 2016-03-07 | $58.90 | $59.82 | 270 |
| 2016-03-04 | $70.00 | $71.09 | 243 |
| 2016-03-03 | $83.20 | $84.50 | 142 |
| 2016-03-02 | $99.00 | $100.55 | 69 |
| 2016-03-01 | $99.00 | $100.55 | 160 |
| 2016-02-29 | $95.00 | $96.48 | 68 |
| 2016-02-26 | $100.00 | $101.56 | 631 |
| 2016-02-25 | $120.00 | $121.88 | 1,721 |
| 2016-02-24 | $96.00 | $97.50 | 1,129 |
| 2016-02-23 | $75.00 | $76.17 | 1,168 |
| 2016-02-22 | $85.00 | $86.33 | 710 |
| 2016-02-19 | $125.00 | $126.95 | 152 |
| 2016-02-18 | $126.85 | $128.83 | 666 |
| 2016-02-17 | $109.80 | $111.52 | 756 |
| 2016-02-16 | $90.00 | $91.41 | 422 |
| 2016-02-12 | $79.00 | $80.23 | 541 |
| 2016-02-11 | $90.00 | $91.41 | 371 |
| 2016-02-10 | $89.90 | $91.30 | 504 |
| 2016-02-09 | $100.00 | $101.56 | 569 |
| 2016-02-08 | $93.00 | $94.45 | 276 |
| 2016-02-05 | $82.90 | $84.20 | 312 |
| 2016-02-04 | $53.00 | $53.83 | 265 |
| 2016-02-03 | $49.90 | $50.68 | 132 |
| 2016-02-02 | $49.60 | $50.37 | 799 |
| 2016-02-01 | $37.20 | $37.78 | 580 |
| 2016-01-29 | $35.00 | $35.55 | 87 |
| 2016-01-28 | $31.90 | $32.40 | 331 |
| 2016-01-27 | $36.00 | $36.56 | 429 |
| 2016-01-26 | $32.00 | $32.50 | 114 |
| 2016-01-25 | $34.90 | $35.45 | 20 |
| 2016-01-22 | $33.90 | $34.43 | 130 |
| 2016-01-21 | $34.90 | $35.45 | 101 |
| 2016-01-20 | $36.00 | $36.56 | 17 |
| 2016-01-19 | $38.00 | $38.59 | 360 |
| 2016-01-15 | $29.90 | $30.37 | 542 |
| 2016-01-14 | $27.00 | $27.42 | 305 |
| 2016-01-13 | $26.00 | $26.41 | 29 |
| 2016-01-12 | $27.00 | $27.42 | 124 |
| 2016-01-11 | $28.00 | $28.44 | 104 |
| 2016-01-08 | $25.00 | $25.39 | 181 |
| 2016-01-07 | $23.00 | $23.36 | 138 |
| 2016-01-06 | $27.90 | $28.34 | 167 |
| 2016-01-05 | $23.00 | $23.36 | 929 |
| 2016-01-04 | $28.00 | $28.44 | 76 |