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
- 2008-09-05 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 | $1.06 | $1.06 | 365,200 |
| 2016-12-29 | $0.92 | $0.92 | 138,600 |
| 2016-12-28 | $0.91 | $0.91 | 300,000 |
| 2016-12-27 | $0.81 | $0.81 | 301,100 |
| 2016-12-23 | $0.68 | $0.68 | 114,300 |
| 2016-12-22 | $0.68 | $0.68 | 183,300 |
| 2016-12-21 | $0.64 | $0.64 | 223,700 |
| 2016-12-20 | $0.65 | $0.65 | 577,500 |
| 2016-12-19 | $0.77 | $0.77 | 146,000 |
| 2016-12-16 | $0.76 | $0.76 | 244,800 |
| 2016-12-15 | $0.81 | $0.81 | 292,000 |
| 2016-12-14 | $0.91 | $0.91 | 190,800 |
| 2016-12-13 | $0.87 | $0.87 | 290,100 |
| 2016-12-12 | $0.90 | $0.90 | 191,700 |
| 2016-12-09 | $0.83 | $0.83 | 219,300 |
| 2016-12-08 | $0.80 | $0.80 | 552,200 |
| 2016-12-07 | $0.74 | $0.74 | 350,700 |
| 2016-12-06 | $0.78 | $0.78 | 99,800 |
| 2016-12-05 | $0.75 | $0.75 | 122,500 |
| 2016-12-02 | $0.76 | $0.76 | 85,000 |
| 2016-12-01 | $0.81 | $0.81 | 76,500 |
| 2016-11-30 | $0.76 | $0.76 | 51,100 |
| 2016-11-29 | $0.78 | $0.78 | 192,100 |
| 2016-11-28 | $0.89 | $0.89 | 110,000 |
| 2016-11-25 | $0.85 | $0.85 | 97,700 |
| 2016-11-23 | $0.83 | $0.83 | 264,700 |
| 2016-11-22 | $0.88 | $0.88 | 436,100 |
| 2016-11-21 | $1.12 | $1.12 | 139,300 |
| 2016-11-18 | $1.24 | $1.24 | 98,000 |
| 2016-11-17 | $1.29 | $1.29 | 193,200 |
| 2016-11-16 | $1.38 | $1.38 | 342,200 |
| 2016-11-15 | $1.20 | $1.20 | 195,800 |
| 2016-11-14 | $1.06 | $1.06 | 138,700 |
| 2016-11-11 | $1.08 | $1.08 | 358,800 |
| 2016-11-10 | $1.20 | $1.20 | 357,800 |
| 2016-11-09 | $1.35 | $1.35 | 469,500 |
| 2016-11-08 | $1.62 | $1.62 | 596,300 |
| 2016-11-07 | $1.43 | $1.43 | 299,400 |
| 2016-11-04 | $1.34 | $1.34 | 248,800 |
| 2016-11-03 | $1.41 | $1.41 | 455,700 |
| 2016-11-02 | $1.51 | $1.51 | 331,400 |
| 2016-11-01 | $1.28 | $1.28 | 279,100 |
| 2016-10-31 | $1.25 | $1.25 | 395,800 |
| 2016-10-28 | $1.10 | $1.10 | 143,100 |
| 2016-10-27 | $1.05 | $1.05 | 183,100 |
| 2016-10-26 | $1.12 | $1.12 | 120,200 |
| 2016-10-25 | $1.20 | $1.20 | 281,000 |
| 2016-10-24 | $0.93 | $0.93 | 377,100 |
| 2016-10-21 | $1.00 | $1.00 | 173,700 |
| 2016-10-20 | $1.15 | $1.15 | 348,900 |
| 2016-10-19 | $1.39 | $1.39 | 550,800 |
| 2016-10-18 | $1.21 | $1.21 | 619,400 |
| 2016-10-17 | $0.77 | $0.77 | 87,800 |
| 2016-10-14 | $0.80 | $0.80 | 93,100 |
| 2016-10-13 | $0.79 | $0.79 | 50,300 |
| 2016-10-12 | $0.78 | $0.78 | 115,600 |
| 2016-10-11 | $0.76 | $0.76 | 53,700 |
| 2016-10-10 | $0.79 | $0.79 | 77,900 |
| 2016-10-07 | $0.80 | $0.80 | 115,900 |
| 2016-10-06 | $0.88 | $0.88 | 117,300 |
| 2016-10-05 | $0.79 | $0.79 | 134,800 |
| 2016-10-04 | $0.70 | $0.70 | 177,400 |
| 2016-10-03 | $0.73 | $0.73 | 170,000 |
| 2016-09-30 | $0.73 | $0.73 | 309,700 |
| 2016-09-29 | $0.83 | $0.83 | 505,100 |
| 2016-09-28 | $0.62 | $0.62 | 268,200 |
| 2016-09-27 | $0.43 | $0.43 | 39,400 |
| 2016-09-26 | $0.37 | $0.37 | 256,600 |
| 2016-09-23 | $0.29 | $0.29 | 126,200 |
| 2016-09-22 | $0.25 | $0.25 | 36,900 |
| 2016-09-21 | $0.24 | $0.24 | 34,500 |
| 2016-09-20 | $0.23 | $0.23 | 37,100 |
| 2016-09-19 | $0.26 | $0.26 | 14,800 |
| 2016-09-16 | $0.26 | $0.26 | 24,200 |
| 2016-09-15 | $0.27 | $0.27 | 6,200 |
| 2016-09-14 | $0.26 | $0.26 | 23,400 |
| 2016-09-13 | $0.25 | $0.25 | 18,000 |
| 2016-09-12 | $0.25 | $0.25 | 24,800 |
| 2016-09-09 | $0.26 | $0.26 | 31,500 |
| 2016-09-08 | $0.25 | $0.25 | 18,000 |
| 2016-09-07 | $0.28 | $0.28 | 46,300 |
| 2016-09-06 | $0.26 | $0.26 | 9,900 |
| 2016-09-02 | $0.27 | $0.27 | 15,700 |
| 2016-09-01 | $0.25 | $0.25 | 0 |
| 2016-08-31 | $0.25 | $0.25 | 4,900 |
| 2016-08-30 | $0.30 | $0.30 | 800 |
| 2016-08-29 | $0.28 | $0.28 | 500 |
| 2016-08-26 | $0.31 | $0.31 | 7,000 |
| 2016-08-25 | $0.31 | $0.31 | 8,700 |
| 2016-08-24 | $0.29 | $0.29 | 16,900 |
| 2016-08-23 | $0.28 | $0.28 | 15,100 |
| 2016-08-22 | $0.26 | $0.26 | 22,200 |
| 2016-08-19 | $0.30 | $0.30 | 7,200 |
| 2016-08-18 | $0.30 | $0.30 | 15,900 |
| 2016-08-17 | $0.29 | $0.29 | 6,100 |
| 2016-08-16 | $0.30 | $0.30 | 5,400 |
| 2016-08-15 | $0.30 | $0.30 | 35,900 |
| 2016-08-12 | $0.30 | $0.30 | 27,100 |
| 2016-08-11 | $0.28 | $0.28 | 4,000 |
| 2016-08-10 | $0.29 | $0.29 | 57,100 |
| 2016-08-09 | $0.29 | $0.29 | 9,100 |
| 2016-08-08 | $0.29 | $0.29 | 3,900 |
| 2016-08-05 | $0.28 | $0.28 | 25,100 |
| 2016-08-04 | $0.30 | $0.30 | 17,300 |
| 2016-08-03 | $0.25 | $0.25 | 36,800 |
| 2016-08-02 | $0.29 | $0.29 | 10,900 |
| 2016-08-01 | $0.28 | $0.28 | 30,100 |
| 2016-07-29 | $0.29 | $0.29 | 36,900 |
| 2016-07-28 | $0.29 | $0.29 | 46,700 |
| 2016-07-27 | $0.32 | $0.32 | 63,500 |
| 2016-07-26 | $0.34 | $0.34 | 10,700 |
| 2016-07-25 | $0.32 | $0.32 | 51,000 |
| 2016-07-22 | $0.34 | $0.34 | 6,100 |
| 2016-07-21 | $0.35 | $0.35 | 37,400 |
| 2016-07-20 | $0.35 | $0.35 | 43,800 |
| 2016-07-19 | $0.36 | $0.36 | 78,900 |
| 2016-07-18 | $0.40 | $0.40 | 16,100 |
| 2016-07-15 | $0.39 | $0.39 | 21,400 |
| 2016-07-14 | $0.41 | $0.41 | 13,000 |
| 2016-07-13 | $0.41 | $0.41 | 1,700 |
| 2016-07-12 | $0.41 | $0.41 | 11,400 |
| 2016-07-11 | $0.41 | $0.41 | 10,000 |
| 2016-07-08 | $0.40 | $0.40 | 12,600 |
| 2016-07-07 | $0.43 | $0.43 | 2,400 |
| 2016-07-06 | $0.45 | $0.45 | 12,100 |
| 2016-07-05 | $0.45 | $0.45 | 22,200 |
| 2016-07-01 | $0.42 | $0.42 | 2,200 |
| 2016-06-30 | $0.42 | $0.42 | 19,600 |
| 2016-06-29 | $0.44 | $0.44 | 38,600 |
| 2016-06-28 | $0.41 | $0.41 | 7,100 |
| 2016-06-27 | $0.48 | $0.48 | 2,800 |
| 2016-06-24 | $0.41 | $0.41 | 13,100 |
| 2016-06-23 | $0.43 | $0.43 | 400 |
| 2016-06-22 | $0.44 | $0.44 | 4,900 |
| 2016-06-21 | $0.43 | $0.43 | 1,600 |
| 2016-06-20 | $0.47 | $0.47 | 21,200 |
| 2016-06-17 | $0.47 | $0.47 | 3,000 |
| 2016-06-16 | $0.43 | $0.43 | 13,000 |
| 2016-06-15 | $0.47 | $0.47 | 9,200 |
| 2016-06-14 | $0.43 | $0.43 | 15,900 |
| 2016-06-13 | $0.45 | $0.45 | 200 |
| 2016-06-10 | $0.40 | $0.40 | 0 |
| 2016-06-09 | $0.40 | $0.40 | 5,900 |
| 2016-06-08 | $0.40 | $0.40 | 1,200 |
| 2016-06-07 | $0.40 | $0.40 | 5,000 |
| 2016-06-06 | $0.44 | $0.44 | 5,200 |
| 2016-06-03 | $0.47 | $0.47 | 36,000 |
| 2016-06-02 | $0.43 | $0.43 | 17,300 |
| 2016-06-01 | $0.40 | $0.40 | 1,600 |
| 2016-05-31 | $0.41 | $0.41 | 24,100 |
| 2016-05-27 | $0.39 | $0.39 | 400 |
| 2016-05-26 | $0.42 | $0.42 | 700 |
| 2016-05-25 | $0.42 | $0.42 | 7,400 |
| 2016-05-24 | $0.39 | $0.39 | 30,000 |
| 2016-05-23 | $0.43 | $0.43 | 1,300 |
| 2016-05-20 | $0.42 | $0.42 | 5,500 |
| 2016-05-19 | $0.42 | $0.42 | 7,700 |
| 2016-05-18 | $0.41 | $0.41 | 10,200 |
| 2016-05-17 | $0.45 | $0.45 | 6,400 |
| 2016-05-16 | $0.45 | $0.45 | 19,200 |
| 2016-05-13 | $0.45 | $0.45 | 56,500 |
| 2016-05-12 | $0.44 | $0.44 | 2,800 |
| 2016-05-11 | $0.44 | $0.44 | 1,600 |
| 2016-05-10 | $0.47 | $0.47 | 8,300 |
| 2016-05-09 | $0.44 | $0.44 | 17,300 |
| 2016-05-06 | $0.48 | $0.48 | 600 |
| 2016-05-05 | $0.48 | $0.48 | 9,800 |
| 2016-05-04 | $0.46 | $0.46 | 9,500 |
| 2016-05-03 | $0.50 | $0.50 | 9,400 |
| 2016-05-02 | $0.45 | $0.45 | 71,200 |
| 2016-04-29 | $0.50 | $0.50 | 8,600 |
| 2016-04-28 | $0.52 | $0.52 | 26,500 |
| 2016-04-27 | $0.55 | $0.55 | 16,300 |
| 2016-04-26 | $0.53 | $0.53 | 23,800 |
| 2016-04-25 | $0.53 | $0.53 | 13,700 |
| 2016-04-22 | $0.56 | $0.56 | 43,200 |
| 2016-04-21 | $0.58 | $0.58 | 29,000 |
| 2016-04-20 | $0.58 | $0.58 | 26,100 |
| 2016-04-19 | $0.57 | $0.57 | 232,600 |
| 2016-04-18 | $0.53 | $0.53 | 45,500 |
| 2016-04-15 | $0.50 | $0.50 | 54,600 |
| 2016-04-14 | $0.47 | $0.47 | 114,800 |
| 2016-04-13 | $0.62 | $0.62 | 26,700 |
| 2016-04-12 | $0.61 | $0.61 | 12,000 |
| 2016-04-11 | $0.62 | $0.62 | 50,600 |
| 2016-04-08 | $0.53 | $0.53 | 42,300 |
| 2016-04-07 | $0.49 | $0.49 | 61,000 |
| 2016-04-06 | $0.45 | $0.45 | 32,700 |
| 2016-04-05 | $0.50 | $0.50 | 12,700 |
| 2016-04-04 | $0.49 | $0.49 | 6,700 |
| 2016-04-01 | $0.50 | $0.50 | 6,500 |
| 2016-03-31 | $0.49 | $0.49 | 14,000 |
| 2016-03-30 | $0.45 | $0.45 | 9,800 |
| 2016-03-29 | $0.50 | $0.50 | 42,600 |
| 2016-03-28 | $0.66 | $0.66 | 81,200 |
| 2016-03-24 | $0.68 | $0.68 | 63,600 |
| 2016-03-23 | $0.51 | $0.51 | 44,200 |
| 2016-03-22 | $0.46 | $0.46 | 15,400 |
| 2016-03-21 | $0.46 | $0.46 | 12,700 |
| 2016-03-18 | $0.41 | $0.41 | 0 |
| 2016-03-17 | $0.41 | $0.41 | 3,300 |
| 2016-03-16 | $0.46 | $0.46 | 45,400 |
| 2016-03-15 | $0.46 | $0.46 | 45,900 |
| 2016-03-14 | $0.41 | $0.41 | 14,200 |
| 2016-03-11 | $0.40 | $0.40 | 2,400 |
| 2016-03-10 | $0.44 | $0.44 | 18,700 |
| 2016-03-09 | $0.39 | $0.39 | 4,200 |
| 2016-03-08 | $0.42 | $0.42 | 8,700 |
| 2016-03-07 | $0.32 | $0.32 | 1,200 |
| 2016-03-04 | $0.30 | $0.30 | 3,300 |
| 2016-03-03 | $0.31 | $0.31 | 600 |
| 2016-03-02 | $0.33 | $0.33 | 35,000 |
| 2016-03-01 | $0.33 | $0.33 | 1,000 |
| 2016-02-29 | $0.34 | $0.34 | 3,100 |
| 2016-02-26 | $0.37 | $0.37 | 500 |
| 2016-02-25 | $0.38 | $0.38 | 1,200 |
| 2016-02-24 | $0.34 | $0.34 | 4,200 |
| 2016-02-23 | $0.34 | $0.34 | 3,200 |
| 2016-02-22 | $0.40 | $0.40 | 9,000 |
| 2016-02-19 | $0.36 | $0.36 | 20,400 |
| 2016-02-18 | $0.30 | $0.30 | 6,200 |
| 2016-02-17 | $0.30 | $0.30 | 12,500 |
| 2016-02-16 | $0.25 | $0.25 | 0 |
| 2016-02-12 | $0.25 | $0.25 | 300 |
| 2016-02-11 | $0.29 | $0.29 | 7,600 |
| 2016-02-10 | $0.30 | $0.30 | 2,100 |
| 2016-02-09 | $0.25 | $0.25 | 900 |
| 2016-02-08 | $0.30 | $0.30 | 3,600 |
| 2016-02-05 | $0.30 | $0.30 | 2,600 |
| 2016-02-04 | $0.29 | $0.29 | 4,300 |
| 2016-02-03 | $0.29 | $0.29 | 2,000 |
| 2016-02-02 | $0.25 | $0.25 | 27,600 |
| 2016-02-01 | $0.26 | $0.26 | 2,800 |
| 2016-01-29 | $0.25 | $0.25 | 13,300 |
| 2016-01-28 | $0.25 | $0.25 | 1,900 |
| 2016-01-27 | $0.26 | $0.26 | 8,700 |
| 2016-01-26 | $0.27 | $0.27 | 12,700 |
| 2016-01-25 | $0.21 | $0.21 | 11,000 |
| 2016-01-22 | $0.27 | $0.27 | 27,900 |
| 2016-01-21 | $0.27 | $0.27 | 3,200 |
| 2016-01-20 | $0.27 | $0.27 | 3,200 |
| 2016-01-19 | $0.27 | $0.27 | 10,600 |
| 2016-01-15 | $0.29 | $0.29 | 10,000 |
| 2016-01-14 | $0.28 | $0.28 | 0 |
| 2016-01-13 | $0.28 | $0.28 | 1,600 |
| 2016-01-12 | $0.28 | $0.28 | 2,900 |
| 2016-01-11 | $0.30 | $0.30 | 29,500 |
| 2016-01-08 | $0.32 | $0.32 | 13,800 |
| 2016-01-07 | $0.32 | $0.32 | 3,800 |
| 2016-01-06 | $0.35 | $0.35 | 6,500 |
| 2016-01-05 | $0.35 | $0.35 | 45,200 |
| 2016-01-04 | $0.27 | $0.27 | 2,200 |