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
- 2007-09-04 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 | $1.13 | $1.13 | 45,300 |
| 2016-12-29 | $1.13 | $1.13 | 45,500 |
| 2016-12-28 | $1.05 | $1.05 | 62,900 |
| 2016-12-27 | $0.98 | $0.98 | 16,300 |
| 2016-12-23 | $1.00 | $1.00 | 40,300 |
| 2016-12-22 | $1.00 | $1.00 | 50,600 |
| 2016-12-21 | $0.95 | $0.95 | 115,200 |
| 2016-12-20 | $0.89 | $0.89 | 71,400 |
| 2016-12-19 | $0.93 | $0.93 | 89,800 |
| 2016-12-16 | $0.97 | $0.97 | 50,700 |
| 2016-12-15 | $0.93 | $0.93 | 152,600 |
| 2016-12-14 | $1.06 | $1.06 | 20,900 |
| 2016-12-13 | $1.14 | $1.14 | 32,100 |
| 2016-12-12 | $1.21 | $1.21 | 49,300 |
| 2016-12-09 | $1.10 | $1.10 | 33,400 |
| 2016-12-08 | $1.14 | $1.14 | 23,900 |
| 2016-12-07 | $1.19 | $1.19 | 31,200 |
| 2016-12-06 | $1.18 | $1.18 | 18,700 |
| 2016-12-05 | $1.19 | $1.19 | 21,200 |
| 2016-12-02 | $1.18 | $1.18 | 28,300 |
| 2016-12-01 | $1.17 | $1.17 | 31,400 |
| 2016-11-30 | $1.17 | $1.17 | 12,800 |
| 2016-11-29 | $1.16 | $1.16 | 10,400 |
| 2016-11-28 | $1.16 | $1.16 | 41,000 |
| 2016-11-25 | $1.20 | $1.20 | 18,700 |
| 2016-11-23 | $1.12 | $1.12 | 74,700 |
| 2016-11-22 | $1.16 | $1.16 | 55,000 |
| 2016-11-21 | $1.15 | $1.15 | 25,600 |
| 2016-11-18 | $1.21 | $1.21 | 33,500 |
| 2016-11-17 | $1.15 | $1.15 | 34,200 |
| 2016-11-16 | $1.20 | $1.20 | 54,400 |
| 2016-11-15 | $1.28 | $1.28 | 49,100 |
| 2016-11-14 | $1.25 | $1.25 | 93,800 |
| 2016-11-11 | $1.31 | $1.31 | 85,000 |
| 2016-11-10 | $1.39 | $1.39 | 155,900 |
| 2016-11-09 | $1.47 | $1.47 | 748,000 |
| 2016-11-08 | $1.79 | $1.79 | 30,200 |
| 2016-11-07 | $1.81 | $1.81 | 54,000 |
| 2016-11-04 | $1.81 | $1.81 | 39,200 |
| 2016-11-03 | $1.77 | $1.77 | 13,200 |
| 2016-11-02 | $1.77 | $1.77 | 43,100 |
| 2016-11-01 | $1.81 | $1.81 | 47,000 |
| 2016-10-31 | $1.75 | $1.75 | 23,100 |
| 2016-10-28 | $1.73 | $1.73 | 15,200 |
| 2016-10-27 | $1.72 | $1.72 | 9,900 |
| 2016-10-26 | $1.68 | $1.68 | 21,600 |
| 2016-10-25 | $1.82 | $1.82 | 31,000 |
| 2016-10-24 | $1.77 | $1.77 | 43,600 |
| 2016-10-21 | $1.81 | $1.81 | 14,100 |
| 2016-10-20 | $1.79 | $1.79 | 22,000 |
| 2016-10-19 | $1.83 | $1.83 | 43,800 |
| 2016-10-18 | $1.79 | $1.79 | 66,100 |
| 2016-10-17 | $1.70 | $1.70 | 23,300 |
| 2016-10-14 | $1.75 | $1.75 | 24,400 |
| 2016-10-13 | $1.80 | $1.80 | 27,200 |
| 2016-10-12 | $1.66 | $1.66 | 38,000 |
| 2016-10-11 | $1.81 | $1.81 | 13,500 |
| 2016-10-10 | $1.79 | $1.79 | 32,000 |
| 2016-10-07 | $1.76 | $1.76 | 31,800 |
| 2016-10-06 | $1.66 | $1.66 | 33,500 |
| 2016-10-05 | $1.72 | $1.72 | 70,800 |
| 2016-10-04 | $1.69 | $1.69 | 71,800 |
| 2016-10-03 | $1.83 | $1.83 | 70,600 |
| 2016-09-30 | $1.86 | $1.86 | 25,900 |
| 2016-09-29 | $1.84 | $1.84 | 23,000 |
| 2016-09-28 | $1.87 | $1.87 | 37,400 |
| 2016-09-27 | $1.81 | $1.81 | 73,000 |
| 2016-09-26 | $1.88 | $1.88 | 72,000 |
| 2016-09-23 | $1.96 | $1.96 | 40,000 |
| 2016-09-22 | $2.10 | $2.10 | 45,400 |
| 2016-09-21 | $2.26 | $2.26 | 62,200 |
| 2016-09-20 | $2.10 | $2.10 | 37,100 |
| 2016-09-19 | $2.06 | $2.06 | 26,300 |
| 2016-09-16 | $1.93 | $1.93 | 52,300 |
| 2016-09-15 | $1.88 | $1.88 | 60,200 |
| 2016-09-14 | $1.94 | $1.94 | 48,200 |
| 2016-09-13 | $1.99 | $1.99 | 73,300 |
| 2016-09-12 | $2.20 | $2.20 | 58,700 |
| 2016-09-09 | $2.18 | $2.18 | 43,800 |
| 2016-09-08 | $2.29 | $2.29 | 105,500 |
| 2016-09-07 | $2.33 | $2.33 | 68,100 |
| 2016-09-06 | $2.48 | $2.48 | 137,300 |
| 2016-09-02 | $2.04 | $2.04 | 56,500 |
| 2016-09-01 | $1.92 | $1.92 | 37,900 |
| 2016-08-31 | $1.81 | $1.81 | 83,500 |
| 2016-08-30 | $1.90 | $1.90 | 65,200 |
| 2016-08-29 | $2.00 | $2.00 | 150,400 |
| 2016-08-26 | $2.24 | $2.24 | 27,500 |
| 2016-08-25 | $2.20 | $2.20 | 89,700 |
| 2016-08-24 | $2.09 | $2.09 | 133,800 |
| 2016-08-23 | $2.50 | $2.50 | 55,700 |
| 2016-08-22 | $2.40 | $2.40 | 121,600 |
| 2016-08-19 | $2.72 | $2.72 | 41,300 |
| 2016-08-18 | $2.73 | $2.73 | 30,900 |
| 2016-08-17 | $2.66 | $2.66 | 57,600 |
| 2016-08-16 | $2.67 | $2.67 | 53,200 |
| 2016-08-15 | $2.46 | $2.46 | 38,900 |
| 2016-08-12 | $2.40 | $2.40 | 62,200 |
| 2016-08-11 | $2.35 | $2.35 | 79,600 |
| 2016-08-10 | $2.37 | $2.37 | 69,400 |
| 2016-08-09 | $2.37 | $2.37 | 51,200 |
| 2016-08-08 | $2.30 | $2.30 | 72,900 |
| 2016-08-05 | $2.28 | $2.28 | 53,900 |
| 2016-08-04 | $2.35 | $2.35 | 61,600 |
| 2016-08-03 | $2.44 | $2.44 | 90,100 |
| 2016-08-02 | $2.48 | $2.48 | 92,500 |
| 2016-08-01 | $2.33 | $2.33 | 31,300 |
| 2016-07-29 | $2.22 | $2.22 | 63,300 |
| 2016-07-28 | $2.12 | $2.12 | 35,100 |
| 2016-07-27 | $1.92 | $1.92 | 40,700 |
| 2016-07-26 | $1.94 | $1.94 | 39,400 |
| 2016-07-25 | $1.84 | $1.84 | 70,800 |
| 2016-07-22 | $1.96 | $1.96 | 13,000 |
| 2016-07-21 | $1.90 | $1.90 | 32,400 |
| 2016-07-20 | $1.80 | $1.80 | 147,100 |
| 2016-07-19 | $2.13 | $2.13 | 38,600 |
| 2016-07-18 | $2.14 | $2.14 | 35,800 |
| 2016-07-15 | $2.13 | $2.13 | 40,000 |
| 2016-07-14 | $2.14 | $2.14 | 82,200 |
| 2016-07-13 | $2.14 | $2.14 | 72,000 |
| 2016-07-12 | $2.07 | $2.07 | 49,100 |
| 2016-07-11 | $2.11 | $2.11 | 52,000 |
| 2016-07-08 | $2.06 | $2.06 | 71,300 |
| 2016-07-07 | $2.04 | $2.04 | 33,800 |
| 2016-07-06 | $2.08 | $2.08 | 101,000 |
| 2016-07-05 | $1.92 | $1.92 | 98,700 |
| 2016-07-01 | $1.94 | $1.94 | 42,400 |
| 2016-06-30 | $1.85 | $1.85 | 49,900 |
| 2016-06-29 | $1.81 | $1.81 | 43,100 |
| 2016-06-28 | $1.83 | $1.83 | 47,700 |
| 2016-06-27 | $1.81 | $1.81 | 56,600 |
| 2016-06-24 | $1.80 | $1.80 | 89,000 |
| 2016-06-23 | $1.75 | $1.75 | 72,300 |
| 2016-06-22 | $1.76 | $1.76 | 53,300 |
| 2016-06-21 | $1.78 | $1.78 | 66,800 |
| 2016-06-20 | $1.70 | $1.70 | 58,500 |
| 2016-06-17 | $1.74 | $1.74 | 70,200 |
| 2016-06-16 | $1.62 | $1.62 | 129,000 |
| 2016-06-15 | $1.86 | $1.86 | 169,000 |
| 2016-06-14 | $1.70 | $1.70 | 88,700 |
| 2016-06-13 | $1.79 | $1.79 | 87,300 |
| 2016-06-10 | $1.69 | $1.69 | 54,300 |
| 2016-06-09 | $1.58 | $1.58 | 60,900 |
| 2016-06-08 | $1.55 | $1.55 | 59,700 |
| 2016-06-07 | $1.47 | $1.47 | 43,400 |
| 2016-06-06 | $1.45 | $1.45 | 30,500 |
| 2016-06-03 | $1.43 | $1.43 | 28,300 |
| 2016-06-02 | $1.36 | $1.36 | 19,700 |
| 2016-06-01 | $1.35 | $1.35 | 42,600 |
| 2016-05-31 | $1.38 | $1.38 | 32,100 |
| 2016-05-27 | $1.26 | $1.26 | 55,700 |
| 2016-05-26 | $1.31 | $1.31 | 38,900 |
| 2016-05-25 | $1.32 | $1.32 | 76,300 |
| 2016-05-24 | $1.30 | $1.30 | 81,700 |
| 2016-05-23 | $1.38 | $1.38 | 40,000 |
| 2016-05-20 | $1.37 | $1.37 | 63,300 |
| 2016-05-19 | $1.37 | $1.37 | 109,400 |
| 2016-05-18 | $1.40 | $1.40 | 147,300 |
| 2016-05-17 | $1.37 | $1.37 | 68,700 |
| 2016-05-16 | $1.34 | $1.34 | 183,200 |
| 2016-05-13 | $1.30 | $1.30 | 153,800 |
| 2016-05-12 | $1.25 | $1.25 | 132,300 |
| 2016-05-11 | $1.22 | $1.22 | 129,100 |
| 2016-05-10 | $1.09 | $1.09 | 114,900 |
| 2016-05-09 | $1.04 | $1.04 | 22,000 |
| 2016-05-06 | $1.12 | $1.12 | 12,900 |
| 2016-05-05 | $1.08 | $1.08 | 55,400 |
| 2016-05-04 | $1.06 | $1.06 | 40,900 |
| 2016-05-03 | $1.20 | $1.20 | 4,300 |
| 2016-05-02 | $1.27 | $1.27 | 35,900 |
| 2016-04-29 | $1.21 | $1.21 | 97,200 |
| 2016-04-28 | $1.10 | $1.10 | 34,000 |
| 2016-04-27 | $1.08 | $1.08 | 34,100 |
| 2016-04-26 | $1.04 | $1.04 | 600 |
| 2016-04-25 | $1.08 | $1.08 | 7,400 |
| 2016-04-22 | $1.07 | $1.07 | 26,300 |
| 2016-04-21 | $1.11 | $1.11 | 52,000 |
| 2016-04-20 | $1.17 | $1.17 | 68,000 |
| 2016-04-19 | $1.08 | $1.08 | 21,500 |
| 2016-04-18 | $1.07 | $1.07 | 29,900 |
| 2016-04-15 | $1.05 | $1.05 | 41,600 |
| 2016-04-14 | $0.97 | $0.97 | 1,300 |
| 2016-04-13 | $0.96 | $0.96 | 3,700 |
| 2016-04-12 | $0.99 | $0.99 | 8,600 |
| 2016-04-11 | $1.00 | $1.00 | 41,200 |
| 2016-04-08 | $0.93 | $0.93 | 8,200 |
| 2016-04-07 | $0.95 | $0.95 | 2,400 |
| 2016-04-06 | $0.91 | $0.91 | 3,000 |
| 2016-04-05 | $0.92 | $0.92 | 2,000 |
| 2016-04-04 | $0.90 | $0.90 | 6,900 |
| 2016-04-01 | $0.88 | $0.88 | 11,000 |
| 2016-03-31 | $0.92 | $0.92 | 31,200 |
| 2016-03-30 | $0.85 | $0.85 | 9,600 |
| 2016-03-29 | $0.91 | $0.91 | 3,300 |
| 2016-03-28 | $0.87 | $0.87 | 29,900 |
| 2016-03-24 | $0.89 | $0.89 | 32,400 |
| 2016-03-23 | $0.87 | $0.87 | 10,800 |
| 2016-03-22 | $0.93 | $0.93 | 14,300 |
| 2016-03-21 | $0.91 | $0.91 | 12,600 |
| 2016-03-18 | $0.99 | $0.99 | 13,100 |
| 2016-03-17 | $0.97 | $0.97 | 41,600 |
| 2016-03-16 | $0.93 | $0.93 | 19,600 |
| 2016-03-15 | $0.86 | $0.86 | 14,000 |
| 2016-03-14 | $0.88 | $0.88 | 19,700 |
| 2016-03-11 | $0.87 | $0.87 | 31,600 |
| 2016-03-10 | $0.89 | $0.89 | 3,000 |
| 2016-03-09 | $0.89 | $0.89 | 10,600 |
| 2016-03-08 | $0.89 | $0.89 | 15,500 |
| 2016-03-07 | $0.91 | $0.91 | 13,900 |
| 2016-03-04 | $0.89 | $0.89 | 15,500 |
| 2016-03-03 | $0.85 | $0.85 | 8,000 |
| 2016-03-02 | $0.86 | $0.86 | 10,800 |
| 2016-03-01 | $0.86 | $0.86 | 17,000 |
| 2016-02-29 | $0.79 | $0.79 | 3,700 |
| 2016-02-26 | $0.80 | $0.80 | 1,000 |
| 2016-02-25 | $0.77 | $0.77 | 400 |
| 2016-02-24 | $0.76 | $0.76 | 8,500 |
| 2016-02-23 | $0.75 | $0.75 | 6,900 |
| 2016-02-22 | $0.80 | $0.80 | 29,900 |
| 2016-02-19 | $0.78 | $0.78 | 500 |
| 2016-02-18 | $0.76 | $0.76 | 1,300 |
| 2016-02-17 | $0.72 | $0.72 | 2,500 |
| 2016-02-16 | $0.71 | $0.71 | 5,300 |
| 2016-02-12 | $0.68 | $0.68 | 27,400 |
| 2016-02-11 | $0.68 | $0.68 | 14,000 |
| 2016-02-10 | $0.65 | $0.65 | 2,500 |
| 2016-02-09 | $0.64 | $0.64 | 5,300 |
| 2016-02-08 | $0.68 | $0.68 | 800 |
| 2016-02-05 | $0.64 | $0.64 | 10,000 |
| 2016-02-04 | $0.68 | $0.68 | 1,400 |
| 2016-02-03 | $0.63 | $0.63 | 6,500 |
| 2016-02-02 | $0.64 | $0.64 | 3,000 |
| 2016-02-01 | $0.64 | $0.64 | 13,000 |
| 2016-01-29 | $0.63 | $0.63 | 19,600 |
| 2016-01-28 | $0.60 | $0.60 | 0 |
| 2016-01-27 | $0.60 | $0.60 | 7,700 |
| 2016-01-26 | $0.59 | $0.59 | 6,000 |
| 2016-01-25 | $0.61 | $0.61 | 1,200 |
| 2016-01-22 | $0.59 | $0.59 | 12,400 |
| 2016-01-21 | $0.57 | $0.57 | 1,000 |
| 2016-01-20 | $0.57 | $0.57 | 200 |
| 2016-01-19 | $0.58 | $0.58 | 1,000 |
| 2016-01-15 | $0.57 | $0.57 | 9,800 |
| 2016-01-14 | $0.60 | $0.60 | 700 |
| 2016-01-13 | $0.60 | $0.60 | 0 |
| 2016-01-12 | $0.60 | $0.60 | 7,000 |
| 2016-01-11 | $0.61 | $0.61 | 27,100 |
| 2016-01-08 | $0.61 | $0.61 | 2,100 |
| 2016-01-07 | $0.59 | $0.59 | 1,700 |
| 2016-01-06 | $0.59 | $0.59 | 0 |
| 2016-01-05 | $0.59 | $0.59 | 5,100 |
| 2016-01-04 | $0.63 | $0.63 | 800 |