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
- 2006-12-11 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 | $1.02 | $1.02 | 135,300 |
| 2016-12-29 | $1.01 | $1.01 | 58,800 |
| 2016-12-28 | $1.01 | $1.01 | 286,800 |
| 2016-12-27 | $1.01 | $1.01 | 52,300 |
| 2016-12-23 | $1.00 | $1.00 | 38,900 |
| 2016-12-22 | $1.01 | $1.01 | 188,700 |
| 2016-12-21 | $0.96 | $0.96 | 178,400 |
| 2016-12-20 | $0.94 | $0.94 | 97,800 |
| 2016-12-19 | $0.98 | $0.98 | 111,600 |
| 2016-12-16 | $0.98 | $0.98 | 86,200 |
| 2016-12-15 | $1.00 | $1.00 | 72,400 |
| 2016-12-14 | $0.97 | $0.97 | 58,200 |
| 2016-12-13 | $0.99 | $0.99 | 45,100 |
| 2016-12-12 | $0.98 | $0.98 | 115,400 |
| 2016-12-09 | $1.00 | $1.00 | 95,800 |
| 2016-12-08 | $0.97 | $0.97 | 173,800 |
| 2016-12-07 | $0.95 | $0.95 | 332,000 |
| 2016-12-06 | $1.02 | $1.02 | 139,900 |
| 2016-12-05 | $1.05 | $1.05 | 93,600 |
| 2016-12-02 | $1.02 | $1.02 | 529,700 |
| 2016-12-01 | $1.08 | $1.08 | 58,800 |
| 2016-11-30 | $1.09 | $1.09 | 76,700 |
| 2016-11-29 | $1.08 | $1.08 | 83,400 |
| 2016-11-28 | $1.06 | $1.06 | 106,100 |
| 2016-11-25 | $1.09 | $1.09 | 65,800 |
| 2016-11-23 | $1.09 | $1.09 | 97,400 |
| 2016-11-22 | $1.10 | $1.10 | 427,500 |
| 2016-11-21 | $1.18 | $1.18 | 472,500 |
| 2016-11-18 | $1.26 | $1.26 | 1,090,000 |
| 2016-11-17 | $1.19 | $1.19 | 445,000 |
| 2016-11-16 | $1.17 | $1.17 | 76,700 |
| 2016-11-15 | $1.12 | $1.12 | 103,800 |
| 2016-11-14 | $1.16 | $1.16 | 103,500 |
| 2016-11-11 | $1.16 | $1.16 | 108,300 |
| 2016-11-10 | $1.11 | $1.11 | 133,500 |
| 2016-11-09 | $1.14 | $1.14 | 34,900 |
| 2016-11-08 | $1.14 | $1.14 | 53,600 |
| 2016-11-07 | $1.15 | $1.15 | 114,300 |
| 2016-11-04 | $1.13 | $1.13 | 121,900 |
| 2016-11-03 | $1.09 | $1.09 | 99,000 |
| 2016-11-02 | $1.08 | $1.08 | 99,000 |
| 2016-11-01 | $1.08 | $1.08 | 75,400 |
| 2016-10-31 | $1.09 | $1.09 | 200,100 |
| 2016-10-28 | $1.12 | $1.12 | 138,900 |
| 2016-10-27 | $1.14 | $1.14 | 92,700 |
| 2016-10-26 | $1.15 | $1.15 | 105,700 |
| 2016-10-25 | $1.17 | $1.17 | 108,900 |
| 2016-10-24 | $1.19 | $1.19 | 31,000 |
| 2016-10-21 | $1.19 | $1.19 | 44,000 |
| 2016-10-20 | $1.20 | $1.20 | 83,900 |
| 2016-10-19 | $1.22 | $1.22 | 123,400 |
| 2016-10-18 | $1.21 | $1.21 | 100,600 |
| 2016-10-17 | $1.23 | $1.23 | 61,000 |
| 2016-10-14 | $1.22 | $1.22 | 154,300 |
| 2016-10-13 | $1.19 | $1.19 | 196,200 |
| 2016-10-12 | $1.22 | $1.22 | 56,500 |
| 2016-10-11 | $1.22 | $1.22 | 126,900 |
| 2016-10-10 | $1.22 | $1.22 | 79,400 |
| 2016-10-07 | $1.22 | $1.22 | 320,500 |
| 2016-10-06 | $1.20 | $1.20 | 444,200 |
| 2016-10-05 | $1.28 | $1.28 | 428,000 |
| 2016-10-04 | $1.24 | $1.24 | 188,200 |
| 2016-10-03 | $1.25 | $1.25 | 602,400 |
| 2016-09-30 | $1.24 | $1.24 | 224,400 |
| 2016-09-29 | $1.23 | $1.23 | 120,600 |
| 2016-09-28 | $1.25 | $1.25 | 198,200 |
| 2016-09-27 | $1.25 | $1.25 | 315,000 |
| 2016-09-26 | $1.25 | $1.25 | 346,800 |
| 2016-09-23 | $1.29 | $1.29 | 390,700 |
| 2016-09-22 | $1.29 | $1.29 | 238,700 |
| 2016-09-21 | $1.29 | $1.29 | 164,400 |
| 2016-09-20 | $1.26 | $1.26 | 252,200 |
| 2016-09-19 | $1.28 | $1.28 | 421,400 |
| 2016-09-16 | $1.32 | $1.32 | 2,204,400 |
| 2016-09-15 | $1.37 | $1.37 | 347,200 |
| 2016-09-14 | $1.37 | $1.37 | 728,700 |
| 2016-09-13 | $1.43 | $1.43 | 258,200 |
| 2016-09-12 | $1.50 | $1.50 | 611,300 |
| 2016-09-09 | $1.56 | $1.56 | 291,000 |
| 2016-09-08 | $1.58 | $1.58 | 638,100 |
| 2016-09-07 | $1.71 | $1.71 | 217,200 |
| 2016-09-06 | $1.76 | $1.76 | 417,400 |
| 2016-09-02 | $1.82 | $1.82 | 292,100 |
| 2016-09-01 | $1.86 | $1.86 | 1,004,600 |
| 2016-08-31 | $2.06 | $2.06 | 1,911,800 |
| 2016-08-30 | $1.79 | $1.79 | 319,900 |
| 2016-08-29 | $1.73 | $1.73 | 214,700 |
| 2016-08-26 | $1.70 | $1.70 | 386,100 |
| 2016-08-25 | $1.73 | $1.73 | 300,100 |
| 2016-08-24 | $1.74 | $1.74 | 312,300 |
| 2016-08-23 | $1.69 | $1.69 | 267,600 |
| 2016-08-22 | $1.59 | $1.59 | 46,600 |
| 2016-08-19 | $1.59 | $1.59 | 145,000 |
| 2016-08-18 | $1.65 | $1.65 | 165,900 |
| 2016-08-17 | $1.60 | $1.60 | 127,300 |
| 2016-08-16 | $1.54 | $1.54 | 377,800 |
| 2016-08-15 | $1.68 | $1.68 | 103,100 |
| 2016-08-12 | $1.67 | $1.67 | 174,800 |
| 2016-08-11 | $1.71 | $1.71 | 306,000 |
| 2016-08-10 | $1.71 | $1.71 | 580,100 |
| 2016-08-09 | $1.73 | $1.73 | 1,286,200 |
| 2016-08-08 | $1.61 | $1.61 | 475,300 |
| 2016-08-05 | $1.55 | $1.55 | 155,600 |
| 2016-08-04 | $1.46 | $1.46 | 171,800 |
| 2016-08-03 | $1.50 | $1.50 | 113,400 |
| 2016-08-02 | $1.47 | $1.47 | 254,800 |
| 2016-08-01 | $1.44 | $1.44 | 103,300 |
| 2016-07-29 | $1.44 | $1.44 | 111,000 |
| 2016-07-28 | $1.46 | $1.46 | 477,200 |
| 2016-07-27 | $1.52 | $1.52 | 158,300 |
| 2016-07-26 | $1.53 | $1.53 | 338,700 |
| 2016-07-25 | $1.49 | $1.49 | 168,600 |
| 2016-07-22 | $1.54 | $1.54 | 328,900 |
| 2016-07-21 | $1.52 | $1.52 | 911,500 |
| 2016-07-20 | $1.51 | $1.51 | 289,700 |
| 2016-07-19 | $1.51 | $1.51 | 274,700 |
| 2016-07-18 | $1.47 | $1.47 | 413,700 |
| 2016-07-15 | $1.43 | $1.43 | 358,300 |
| 2016-07-14 | $1.36 | $1.36 | 613,200 |
| 2016-07-13 | $1.39 | $1.39 | 394,400 |
| 2016-07-12 | $1.31 | $1.31 | 375,000 |
| 2016-07-11 | $1.26 | $1.26 | 91,200 |
| 2016-07-08 | $1.25 | $1.25 | 317,300 |
| 2016-07-07 | $1.22 | $1.22 | 45,000 |
| 2016-07-06 | $1.20 | $1.20 | 55,800 |
| 2016-07-05 | $1.23 | $1.23 | 275,800 |
| 2016-07-01 | $1.19 | $1.19 | 150,300 |
| 2016-06-30 | $1.17 | $1.17 | 75,200 |
| 2016-06-29 | $1.17 | $1.17 | 97,300 |
| 2016-06-28 | $1.13 | $1.13 | 87,000 |
| 2016-06-27 | $1.17 | $1.17 | 79,900 |
| 2016-06-24 | $1.20 | $1.20 | 477,200 |
| 2016-06-23 | $1.19 | $1.19 | 114,600 |
| 2016-06-22 | $1.15 | $1.15 | 95,800 |
| 2016-06-21 | $1.21 | $1.21 | 101,300 |
| 2016-06-20 | $1.15 | $1.15 | 118,200 |
| 2016-06-17 | $1.05 | $1.05 | 67,100 |
| 2016-06-16 | $1.12 | $1.12 | 316,000 |
| 2016-06-15 | $1.09 | $1.09 | 39,800 |
| 2016-06-14 | $1.08 | $1.08 | 129,500 |
| 2016-06-13 | $1.05 | $1.05 | 74,300 |
| 2016-06-10 | $1.10 | $1.10 | 291,100 |
| 2016-06-09 | $1.11 | $1.11 | 41,300 |
| 2016-06-08 | $1.13 | $1.13 | 101,500 |
| 2016-06-07 | $1.12 | $1.12 | 52,500 |
| 2016-06-06 | $1.10 | $1.10 | 65,900 |
| 2016-06-03 | $1.14 | $1.14 | 90,500 |
| 2016-06-02 | $1.13 | $1.13 | 59,700 |
| 2016-06-01 | $1.14 | $1.14 | 123,100 |
| 2016-05-31 | $1.14 | $1.14 | 654,800 |
| 2016-05-27 | $1.32 | $1.32 | 44,400 |
| 2016-05-26 | $1.31 | $1.31 | 66,100 |
| 2016-05-25 | $1.31 | $1.31 | 21,600 |
| 2016-05-24 | $1.31 | $1.31 | 57,000 |
| 2016-05-23 | $1.31 | $1.31 | 51,000 |
| 2016-05-20 | $1.30 | $1.30 | 61,400 |
| 2016-05-19 | $1.33 | $1.33 | 103,100 |
| 2016-05-18 | $1.38 | $1.38 | 200,700 |
| 2016-05-17 | $1.36 | $1.36 | 140,100 |
| 2016-05-16 | $1.42 | $1.42 | 231,000 |
| 2016-05-13 | $1.46 | $1.46 | 113,300 |
| 2016-05-12 | $1.40 | $1.40 | 152,000 |
| 2016-05-11 | $1.38 | $1.38 | 97,100 |
| 2016-05-10 | $1.32 | $1.32 | 286,100 |
| 2016-05-09 | $1.30 | $1.30 | 55,400 |
| 2016-05-06 | $1.33 | $1.33 | 131,200 |
| 2016-05-05 | $1.35 | $1.35 | 238,000 |
| 2016-05-04 | $1.31 | $1.31 | 233,500 |
| 2016-05-03 | $1.31 | $1.31 | 82,400 |
| 2016-05-02 | $1.29 | $1.29 | 108,700 |
| 2016-04-29 | $1.23 | $1.23 | 113,200 |
| 2016-04-28 | $1.25 | $1.25 | 74,000 |
| 2016-04-27 | $1.30 | $1.30 | 144,500 |
| 2016-04-26 | $1.30 | $1.30 | 96,500 |
| 2016-04-25 | $1.32 | $1.32 | 97,600 |
| 2016-04-22 | $1.28 | $1.28 | 154,400 |
| 2016-04-21 | $1.32 | $1.32 | 86,000 |
| 2016-04-20 | $1.30 | $1.30 | 119,700 |
| 2016-04-19 | $1.33 | $1.33 | 128,000 |
| 2016-04-18 | $1.36 | $1.36 | 169,100 |
| 2016-04-15 | $1.35 | $1.35 | 131,700 |
| 2016-04-14 | $1.32 | $1.32 | 116,900 |
| 2016-04-13 | $1.39 | $1.39 | 145,800 |
| 2016-04-12 | $1.34 | $1.34 | 210,400 |
| 2016-04-11 | $1.33 | $1.33 | 33,100 |
| 2016-04-08 | $1.34 | $1.34 | 44,500 |
| 2016-04-07 | $1.35 | $1.35 | 47,800 |
| 2016-04-06 | $1.33 | $1.33 | 193,900 |
| 2016-04-05 | $1.37 | $1.37 | 46,900 |
| 2016-04-04 | $1.36 | $1.36 | 67,600 |
| 2016-04-01 | $1.40 | $1.40 | 100,800 |
| 2016-03-31 | $1.37 | $1.37 | 136,200 |
| 2016-03-30 | $1.39 | $1.39 | 126,400 |
| 2016-03-29 | $1.34 | $1.34 | 349,200 |
| 2016-03-28 | $1.41 | $1.41 | 274,900 |
| 2016-03-24 | $1.54 | $1.54 | 149,800 |
| 2016-03-23 | $1.56 | $1.56 | 151,200 |
| 2016-03-22 | $1.57 | $1.57 | 150,500 |
| 2016-03-21 | $1.57 | $1.57 | 160,300 |
| 2016-03-18 | $1.59 | $1.59 | 303,900 |
| 2016-03-17 | $1.56 | $1.56 | 483,900 |
| 2016-03-16 | $1.61 | $1.61 | 546,800 |
| 2016-03-15 | $1.60 | $1.60 | 343,200 |
| 2016-03-14 | $1.51 | $1.51 | 234,400 |
| 2016-03-11 | $1.43 | $1.43 | 240,900 |
| 2016-03-10 | $1.49 | $1.49 | 688,600 |
| 2016-03-09 | $1.45 | $1.45 | 1,204,400 |
| 2016-03-08 | $1.27 | $1.27 | 585,700 |
| 2016-03-07 | $1.23 | $1.23 | 70,500 |
| 2016-03-04 | $1.18 | $1.18 | 126,500 |
| 2016-03-03 | $1.15 | $1.15 | 226,400 |
| 2016-03-02 | $1.16 | $1.16 | 168,100 |
| 2016-03-01 | $1.22 | $1.22 | 434,700 |
| 2016-02-29 | $1.29 | $1.29 | 260,800 |
| 2016-02-26 | $1.27 | $1.27 | 240,900 |
| 2016-02-25 | $1.32 | $1.32 | 610,400 |
| 2016-02-24 | $1.21 | $1.21 | 134,200 |
| 2016-02-23 | $1.22 | $1.22 | 404,800 |
| 2016-02-22 | $1.24 | $1.24 | 100,300 |
| 2016-02-19 | $1.22 | $1.22 | 210,200 |
| 2016-02-18 | $1.18 | $1.18 | 88,900 |
| 2016-02-17 | $1.20 | $1.20 | 310,900 |
| 2016-02-16 | $1.14 | $1.14 | 129,900 |
| 2016-02-12 | $1.09 | $1.09 | 133,200 |
| 2016-02-11 | $1.09 | $1.09 | 217,200 |
| 2016-02-10 | $1.04 | $1.04 | 101,900 |
| 2016-02-09 | $1.03 | $1.03 | 342,400 |
| 2016-02-08 | $1.14 | $1.14 | 317,800 |
| 2016-02-05 | $1.23 | $1.23 | 235,400 |
| 2016-02-04 | $1.30 | $1.30 | 379,100 |
| 2016-02-03 | $1.27 | $1.27 | 440,200 |
| 2016-02-02 | $1.18 | $1.18 | 349,100 |
| 2016-02-01 | $1.15 | $1.15 | 422,000 |
| 2016-01-29 | $1.11 | $1.11 | 326,300 |
| 2016-01-28 | $1.09 | $1.09 | 467,200 |
| 2016-01-27 | $1.11 | $1.11 | 945,900 |
| 2016-01-26 | $1.03 | $1.03 | 1,054,300 |
| 2016-01-25 | $0.96 | $0.96 | 687,600 |
| 2016-01-22 | $0.84 | $0.84 | 227,300 |
| 2016-01-21 | $0.80 | $0.80 | 251,000 |
| 2016-01-20 | $0.70 | $0.70 | 79,100 |
| 2016-01-19 | $0.70 | $0.70 | 97,300 |
| 2016-01-15 | $0.70 | $0.70 | 130,000 |
| 2016-01-14 | $0.72 | $0.72 | 120,300 |
| 2016-01-13 | $0.70 | $0.70 | 291,700 |
| 2016-01-12 | $0.70 | $0.70 | 177,500 |
| 2016-01-11 | $0.73 | $0.73 | 362,900 |
| 2016-01-08 | $0.83 | $0.83 | 136,000 |
| 2016-01-07 | $0.83 | $0.83 | 87,600 |
| 2016-01-06 | $0.88 | $0.88 | 101,700 |
| 2016-01-05 | $0.90 | $0.90 | 107,100 |
| 2016-01-04 | $0.92 | $0.92 | 163,900 |