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
- 1996-08-08 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 | $0.87 | $0.87 | 57,300 |
| 2016-12-29 | $0.85 | $0.85 | 14,500 |
| 2016-12-28 | $0.90 | $0.90 | 57,700 |
| 2016-12-27 | $0.87 | $0.87 | 37,700 |
| 2016-12-23 | $0.93 | $0.93 | 29,400 |
| 2016-12-22 | $0.94 | $0.94 | 8,200 |
| 2016-12-21 | $0.96 | $0.96 | 135,200 |
| 2016-12-20 | $0.96 | $0.96 | 6,700 |
| 2016-12-19 | $0.97 | $0.97 | 28,400 |
| 2016-12-16 | $0.98 | $0.98 | 52,600 |
| 2016-12-15 | $0.98 | $0.98 | 22,600 |
| 2016-12-14 | $1.01 | $1.01 | 46,700 |
| 2016-12-13 | $0.95 | $0.95 | 36,700 |
| 2016-12-12 | $0.99 | $0.99 | 25,700 |
| 2016-12-09 | $1.00 | $1.00 | 15,600 |
| 2016-12-08 | $1.00 | $1.00 | 4,500 |
| 2016-12-07 | $0.95 | $0.95 | 3,300 |
| 2016-12-06 | $0.93 | $0.93 | 28,900 |
| 2016-12-05 | $0.94 | $0.94 | 46,300 |
| 2016-12-02 | $0.97 | $0.97 | 6,500 |
| 2016-12-01 | $0.94 | $0.94 | 15,500 |
| 2016-11-30 | $0.93 | $0.93 | 41,400 |
| 2016-11-29 | $0.93 | $0.93 | 21,900 |
| 2016-11-28 | $0.94 | $0.94 | 44,900 |
| 2016-11-25 | $1.00 | $1.00 | 59,100 |
| 2016-11-23 | $1.00 | $1.00 | 12,100 |
| 2016-11-22 | $1.00 | $1.00 | 4,300 |
| 2016-11-21 | $0.98 | $0.98 | 101,600 |
| 2016-11-18 | $1.00 | $1.00 | 17,700 |
| 2016-11-17 | $1.05 | $1.05 | 2,100 |
| 2016-11-16 | $1.04 | $1.04 | 39,000 |
| 2016-11-15 | $1.06 | $1.06 | 7,800 |
| 2016-11-14 | $1.06 | $1.06 | 8,700 |
| 2016-11-11 | $1.06 | $1.06 | 5,100 |
| 2016-11-10 | $1.06 | $1.06 | 5,200 |
| 2016-11-09 | $1.00 | $1.00 | 129,200 |
| 2016-11-08 | $1.01 | $1.01 | 26,300 |
| 2016-11-07 | $1.03 | $1.03 | 23,900 |
| 2016-11-04 | $1.10 | $1.10 | 10,300 |
| 2016-11-03 | $1.05 | $1.05 | 68,700 |
| 2016-11-02 | $1.08 | $1.08 | 11,300 |
| 2016-11-01 | $1.04 | $1.04 | 12,900 |
| 2016-10-31 | $1.10 | $1.10 | 15,500 |
| 2016-10-28 | $1.01 | $1.01 | 48,500 |
| 2016-10-27 | $1.07 | $1.07 | 17,300 |
| 2016-10-26 | $1.09 | $1.09 | 33,400 |
| 2016-10-25 | $1.04 | $1.04 | 10,700 |
| 2016-10-24 | $1.05 | $1.05 | 59,400 |
| 2016-10-21 | $1.04 | $1.04 | 33,800 |
| 2016-10-20 | $1.04 | $1.04 | 42,600 |
| 2016-10-19 | $1.06 | $1.06 | 123,700 |
| 2016-10-18 | $1.02 | $1.02 | 22,200 |
| 2016-10-17 | $1.08 | $1.08 | 83,200 |
| 2016-10-14 | $1.05 | $1.05 | 15,900 |
| 2016-10-13 | $1.09 | $1.09 | 17,700 |
| 2016-10-12 | $1.06 | $1.06 | 98,300 |
| 2016-10-11 | $1.05 | $1.05 | 13,100 |
| 2016-10-10 | $1.04 | $1.04 | 127,300 |
| 2016-10-07 | $1.06 | $1.06 | 63,700 |
| 2016-10-06 | $1.09 | $1.09 | 33,100 |
| 2016-10-05 | $1.08 | $1.08 | 48,900 |
| 2016-10-04 | $1.10 | $1.10 | 57,500 |
| 2016-10-03 | $1.11 | $1.11 | 48,100 |
| 2016-09-30 | $1.09 | $1.09 | 25,900 |
| 2016-09-29 | $1.08 | $1.08 | 98,100 |
| 2016-09-28 | $1.03 | $1.03 | 371,600 |
| 2016-09-27 | $1.19 | $1.19 | 684,400 |
| 2016-09-26 | $1.00 | $1.00 | 11,600 |
| 2016-09-23 | $0.99 | $0.99 | 23,500 |
| 2016-09-22 | $0.99 | $0.99 | 1,800 |
| 2016-09-21 | $1.00 | $1.00 | 11,900 |
| 2016-09-20 | $0.99 | $0.99 | 23,200 |
| 2016-09-19 | $0.98 | $0.98 | 41,200 |
| 2016-09-16 | $1.00 | $1.00 | 56,300 |
| 2016-09-15 | $1.00 | $1.00 | 17,800 |
| 2016-09-14 | $1.01 | $1.01 | 94,400 |
| 2016-09-13 | $1.00 | $1.00 | 12,900 |
| 2016-09-12 | $1.01 | $1.01 | 84,700 |
| 2016-09-09 | $1.00 | $1.00 | 14,600 |
| 2016-09-08 | $1.01 | $1.01 | 60,500 |
| 2016-09-07 | $1.00 | $1.00 | 82,000 |
| 2016-09-06 | $0.95 | $0.95 | 3,700 |
| 2016-09-02 | $0.94 | $0.94 | 20,400 |
| 2016-09-01 | $0.91 | $0.91 | 26,300 |
| 2016-08-31 | $0.91 | $0.91 | 52,400 |
| 2016-08-30 | $0.94 | $0.94 | 84,400 |
| 2016-08-29 | $0.97 | $0.97 | 6,100 |
| 2016-08-26 | $1.00 | $1.00 | 21,300 |
| 2016-08-25 | $0.99 | $0.99 | 6,100 |
| 2016-08-24 | $0.99 | $0.99 | 15,000 |
| 2016-08-23 | $1.00 | $1.00 | 7,000 |
| 2016-08-22 | $1.00 | $1.00 | 4,500 |
| 2016-08-19 | $1.01 | $1.01 | 10,100 |
| 2016-08-18 | $1.01 | $1.01 | 3,600 |
| 2016-08-17 | $1.00 | $1.00 | 11,500 |
| 2016-08-16 | $1.01 | $1.01 | 20,300 |
| 2016-08-15 | $0.99 | $0.99 | 17,400 |
| 2016-08-12 | $1.02 | $1.02 | 21,800 |
| 2016-08-11 | $1.02 | $1.02 | 31,900 |
| 2016-08-10 | $1.00 | $1.00 | 85,100 |
| 2016-08-09 | $1.02 | $1.02 | 17,800 |
| 2016-08-08 | $1.02 | $1.02 | 12,500 |
| 2016-08-05 | $1.02 | $1.02 | 34,400 |
| 2016-08-04 | $1.02 | $1.02 | 76,100 |
| 2016-08-03 | $0.95 | $0.95 | 22,300 |
| 2016-08-02 | $1.02 | $1.02 | 3,800 |
| 2016-08-01 | $1.02 | $1.02 | 4,500 |
| 2016-07-29 | $1.01 | $1.01 | 13,000 |
| 2016-07-28 | $1.01 | $1.01 | 42,300 |
| 2016-07-27 | $1.04 | $1.04 | 11,400 |
| 2016-07-26 | $1.00 | $1.00 | 39,700 |
| 2016-07-25 | $1.04 | $1.04 | 67,900 |
| 2016-07-22 | $1.05 | $1.05 | 300 |
| 2016-07-21 | $1.05 | $1.05 | 39,600 |
| 2016-07-20 | $1.03 | $1.03 | 63,300 |
| 2016-07-19 | $1.04 | $1.04 | 13,800 |
| 2016-07-18 | $1.04 | $1.04 | 47,700 |
| 2016-07-15 | $1.00 | $1.00 | 93,100 |
| 2016-07-14 | $1.10 | $1.10 | 46,600 |
| 2016-07-13 | $1.09 | $1.09 | 91,800 |
| 2016-07-12 | $1.11 | $1.11 | 67,100 |
| 2016-07-11 | $1.07 | $1.07 | 72,300 |
| 2016-07-08 | $1.00 | $1.00 | 54,000 |
| 2016-07-07 | $1.01 | $1.01 | 24,700 |
| 2016-07-06 | $1.02 | $1.02 | 41,700 |
| 2016-07-05 | $1.03 | $1.03 | 10,900 |
| 2016-07-01 | $1.04 | $1.04 | 27,400 |
| 2016-06-30 | $1.05 | $1.05 | 31,300 |
| 2016-06-29 | $1.08 | $1.08 | 23,600 |
| 2016-06-28 | $1.10 | $1.10 | 9,900 |
| 2016-06-27 | $1.10 | $1.10 | 26,800 |
| 2016-06-24 | $1.10 | $1.10 | 18,400 |
| 2016-06-23 | $1.07 | $1.07 | 4,500 |
| 2016-06-22 | $1.08 | $1.08 | 59,700 |
| 2016-06-21 | $1.01 | $1.01 | 74,400 |
| 2016-06-20 | $1.05 | $1.05 | 69,300 |
| 2016-06-17 | $1.10 | $1.10 | 8,100 |
| 2016-06-16 | $1.07 | $1.07 | 16,500 |
| 2016-06-15 | $1.10 | $1.10 | 40,200 |
| 2016-06-14 | $1.10 | $1.10 | 14,900 |
| 2016-06-13 | $1.06 | $1.06 | 30,000 |
| 2016-06-10 | $1.04 | $1.04 | 61,500 |
| 2016-06-09 | $1.03 | $1.03 | 80,500 |
| 2016-06-08 | $1.05 | $1.05 | 25,900 |
| 2016-06-07 | $1.06 | $1.06 | 7,900 |
| 2016-06-06 | $1.05 | $1.05 | 31,700 |
| 2016-06-03 | $1.03 | $1.03 | 42,100 |
| 2016-06-02 | $1.01 | $1.01 | 14,000 |
| 2016-06-01 | $1.01 | $1.01 | 6,800 |
| 2016-05-31 | $1.07 | $1.07 | 38,600 |
| 2016-05-27 | $1.05 | $1.05 | 30,000 |
| 2016-05-26 | $1.02 | $1.02 | 76,500 |
| 2016-05-25 | $1.06 | $1.06 | 46,500 |
| 2016-05-24 | $1.06 | $1.06 | 55,100 |
| 2016-05-23 | $1.08 | $1.08 | 85,300 |
| 2016-05-20 | $1.11 | $1.11 | 9,500 |
| 2016-05-19 | $1.13 | $1.13 | 34,500 |
| 2016-05-18 | $1.16 | $1.16 | 26,500 |
| 2016-05-17 | $1.16 | $1.16 | 15,500 |
| 2016-05-16 | $1.16 | $1.16 | 4,500 |
| 2016-05-13 | $1.13 | $1.13 | 31,500 |
| 2016-05-12 | $1.16 | $1.16 | 13,300 |
| 2016-05-11 | $1.15 | $1.15 | 17,600 |
| 2016-05-10 | $1.20 | $1.20 | 23,000 |
| 2016-05-09 | $1.13 | $1.13 | 20,400 |
| 2016-05-06 | $1.14 | $1.14 | 21,300 |
| 2016-05-05 | $1.18 | $1.18 | 3,700 |
| 2016-05-04 | $1.17 | $1.17 | 3,300 |
| 2016-05-03 | $1.15 | $1.15 | 23,400 |
| 2016-05-02 | $1.17 | $1.17 | 21,100 |
| 2016-04-29 | $1.12 | $1.12 | 47,700 |
| 2016-04-28 | $1.14 | $1.14 | 30,500 |
| 2016-04-27 | $1.14 | $1.14 | 26,200 |
| 2016-04-26 | $1.15 | $1.15 | 35,200 |
| 2016-04-25 | $1.20 | $1.20 | 28,700 |
| 2016-04-22 | $1.15 | $1.15 | 39,900 |
| 2016-04-21 | $1.18 | $1.18 | 16,800 |
| 2016-04-20 | $1.23 | $1.23 | 26,200 |
| 2016-04-19 | $1.16 | $1.16 | 4,300 |
| 2016-04-18 | $1.16 | $1.16 | 19,500 |
| 2016-04-15 | $1.20 | $1.20 | 28,700 |
| 2016-04-14 | $1.20 | $1.20 | 53,800 |
| 2016-04-13 | $1.15 | $1.15 | 33,900 |
| 2016-04-12 | $1.15 | $1.15 | 32,600 |
| 2016-04-11 | $1.21 | $1.21 | 20,100 |
| 2016-04-08 | $1.22 | $1.22 | 38,500 |
| 2016-04-07 | $1.17 | $1.17 | 14,000 |
| 2016-04-06 | $1.12 | $1.12 | 7,900 |
| 2016-04-05 | $1.12 | $1.12 | 54,600 |
| 2016-04-04 | $1.12 | $1.12 | 28,600 |
| 2016-04-01 | $1.13 | $1.13 | 3,500 |
| 2016-03-31 | $1.14 | $1.14 | 37,900 |
| 2016-03-30 | $1.18 | $1.18 | 6,000 |
| 2016-03-29 | $1.19 | $1.19 | 38,700 |
| 2016-03-28 | $1.16 | $1.16 | 11,000 |
| 2016-03-24 | $1.20 | $1.20 | 48,800 |
| 2016-03-23 | $1.20 | $1.20 | 24,400 |
| 2016-03-22 | $1.20 | $1.20 | 33,300 |
| 2016-03-21 | $1.16 | $1.16 | 22,900 |
| 2016-03-18 | $1.07 | $1.07 | 92,400 |
| 2016-03-17 | $1.12 | $1.12 | 48,500 |
| 2016-03-16 | $1.19 | $1.19 | 12,500 |
| 2016-03-15 | $1.19 | $1.19 | 13,600 |
| 2016-03-14 | $1.15 | $1.15 | 31,800 |
| 2016-03-11 | $1.08 | $1.08 | 28,900 |
| 2016-03-10 | $1.08 | $1.08 | 70,900 |
| 2016-03-09 | $1.20 | $1.20 | 25,200 |
| 2016-03-08 | $1.19 | $1.19 | 16,700 |
| 2016-03-07 | $1.25 | $1.25 | 82,800 |
| 2016-03-04 | $1.25 | $1.25 | 18,400 |
| 2016-03-03 | $1.25 | $1.25 | 8,400 |
| 2016-03-02 | $1.22 | $1.22 | 8,000 |
| 2016-03-01 | $1.25 | $1.25 | 36,900 |
| 2016-02-29 | $1.23 | $1.23 | 23,800 |
| 2016-02-26 | $1.19 | $1.19 | 1,500 |
| 2016-02-25 | $1.19 | $1.19 | 45,800 |
| 2016-02-24 | $1.09 | $1.09 | 56,500 |
| 2016-02-23 | $1.09 | $1.09 | 4,300 |
| 2016-02-22 | $1.06 | $1.06 | 30,300 |
| 2016-02-19 | $1.04 | $1.04 | 7,400 |
| 2016-02-18 | $1.04 | $1.04 | 10,900 |
| 2016-02-17 | $1.02 | $1.02 | 79,500 |
| 2016-02-16 | $0.98 | $0.98 | 328,400 |
| 2016-02-12 | $1.13 | $1.13 | 90,200 |
| 2016-02-11 | $1.18 | $1.18 | 12,800 |
| 2016-02-10 | $1.19 | $1.19 | 9,700 |
| 2016-02-09 | $1.20 | $1.20 | 57,000 |
| 2016-02-08 | $1.20 | $1.20 | 171,300 |
| 2016-02-05 | $1.16 | $1.16 | 41,100 |
| 2016-02-04 | $1.25 | $1.25 | 60,500 |
| 2016-02-03 | $1.23 | $1.23 | 150,800 |
| 2016-02-02 | $1.20 | $1.20 | 129,800 |
| 2016-02-01 | $1.20 | $1.20 | 61,900 |
| 2016-01-29 | $1.20 | $1.20 | 73,700 |
| 2016-01-28 | $1.22 | $1.22 | 47,300 |
| 2016-01-27 | $1.22 | $1.22 | 69,800 |
| 2016-01-26 | $1.21 | $1.21 | 136,500 |
| 2016-01-25 | $1.30 | $1.30 | 54,400 |
| 2016-01-22 | $1.27 | $1.27 | 59,200 |
| 2016-01-21 | $1.25 | $1.25 | 53,500 |
| 2016-01-20 | $1.24 | $1.24 | 160,400 |
| 2016-01-19 | $1.40 | $1.40 | 112,300 |
| 2016-01-15 | $1.34 | $1.34 | 62,100 |
| 2016-01-14 | $1.35 | $1.35 | 74,700 |
| 2016-01-13 | $1.37 | $1.37 | 176,200 |
| 2016-01-12 | $1.45 | $1.45 | 221,800 |
| 2016-01-11 | $1.50 | $1.50 | 468,100 |
| 2016-01-08 | $1.49 | $1.49 | 485,000 |
| 2016-01-07 | $1.27 | $1.27 | 284,400 |
| 2016-01-06 | $1.30 | $1.30 | 524,200 |
| 2016-01-05 | $1.15 | $1.15 | 560,500 |
| 2016-01-04 | $0.98 | $0.98 | 125,400 |