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
- 2007-04-05 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2016-12-30 | $1.12 | $1.12 | 1,282,200 | — | — |
| 2016-12-29 | $1.09 | $1.09 | 1,020,100 | — | — |
| 2016-12-28 | $1.09 | $1.09 | 2,297,800 | — | — |
| 2016-12-27 | $1.08 | $1.08 | 1,803,100 | — | — |
| 2016-12-23 | $1.02 | $1.02 | 1,807,600 | — | — |
| 2016-12-22 | $0.99 | $0.99 | 1,942,500 | — | — |
| 2016-12-21 | $0.95 | $0.95 | 636,400 | — | — |
| 2016-12-20 | $0.95 | $0.95 | 909,400 | — | — |
| 2016-12-19 | $0.99 | $0.99 | 975,600 | — | — |
| 2016-12-16 | $1.09 | $1.09 | 1,335,800 | — | — |
| 2016-12-15 | $1.02 | $1.02 | 996,400 | — | — |
| 2016-12-14 | $0.95 | $0.95 | 1,191,500 | — | — |
| 2016-12-13 | $1.00 | $1.00 | 3,976,400 | — | — |
| 2016-12-12 | $1.10 | $1.10 | 2,226,600 | — | — |
| 2016-12-09 | $1.07 | $1.07 | 2,053,600 | — | — |
| 2016-12-08 | $0.96 | $0.96 | 880,000 | — | — |
| 2016-12-07 | $1.01 | $1.01 | 2,212,200 | — | — |
| 2016-12-06 | $0.91 | $0.91 | 349,500 | — | — |
| 2016-12-05 | $0.89 | $0.89 | 324,300 | — | — |
| 2016-12-02 | $0.89 | $0.89 | 441,700 | — | — |
| 2016-12-01 | $0.89 | $0.89 | 581,500 | — | — |
| 2016-11-30 | $0.88 | $0.88 | 472,900 | — | — |
| 2016-11-29 | $0.82 | $0.82 | 755,900 | — | — |
| 2016-11-28 | $0.86 | $0.86 | 444,900 | — | — |
| 2016-11-25 | $0.86 | $0.86 | 94,300 | — | — |
| 2016-11-23 | $0.87 | $0.87 | 756,500 | — | — |
| 2016-11-22 | $0.87 | $0.87 | 663,100 | — | — |
| 2016-11-21 | $0.92 | $0.92 | 411,400 | — | — |
| 2016-11-18 | $0.92 | $0.92 | 384,600 | — | — |
| 2016-11-17 | $0.92 | $0.92 | 461,900 | — | — |
| 2016-11-16 | $0.92 | $0.92 | 274,200 | — | — |
| 2016-11-15 | $0.92 | $0.92 | 181,400 | — | — |
| 2016-11-14 | $0.92 | $0.92 | 299,200 | — | — |
| 2016-11-11 | $0.92 | $0.92 | 542,200 | — | — |
| 2016-11-10 | $0.98 | $0.98 | 701,300 | — | — |
| 2016-11-09 | $0.91 | $0.91 | 370,100 | — | — |
| 2016-11-08 | $0.89 | $0.89 | 236,000 | — | — |
| 2016-11-07 | $0.88 | $0.88 | 315,300 | — | — |
| 2016-11-04 | $0.87 | $0.87 | 167,600 | — | — |
| 2016-11-03 | $0.86 | $0.86 | 418,100 | — | — |
| 2016-11-02 | $0.85 | $0.85 | 361,600 | — | — |
| 2016-11-01 | $0.88 | $0.88 | 274,700 | — | — |
| 2016-10-31 | $0.90 | $0.90 | 306,900 | — | — |
| 2016-10-28 | $0.86 | $0.86 | 287,900 | — | — |
| 2016-10-27 | $0.86 | $0.86 | 291,400 | — | — |
| 2016-10-26 | $0.86 | $0.86 | 322,500 | — | — |
| 2016-10-25 | $0.90 | $0.90 | 488,600 | — | — |
| 2016-10-24 | $0.91 | $0.91 | 280,400 | — | — |
| 2016-10-21 | $0.90 | $0.90 | 162,100 | — | — |
| 2016-10-20 | $0.93 | $0.93 | 171,200 | — | — |
| 2016-10-19 | $0.93 | $0.93 | 334,700 | — | — |
| 2016-10-18 | $0.89 | $0.89 | 673,800 | — | — |
| 2016-10-17 | $0.91 | $0.91 | 308,800 | — | — |
| 2016-10-14 | $0.90 | $0.90 | 272,600 | — | — |
| 2016-10-13 | $0.93 | $0.93 | 359,500 | — | — |
| 2016-10-12 | $0.95 | $0.95 | 228,000 | — | — |
| 2016-10-11 | $0.94 | $0.94 | 247,500 | — | — |
| 2016-10-10 | $0.96 | $0.96 | 332,100 | — | — |
| 2016-10-07 | $0.92 | $0.92 | 399,000 | — | — |
| 2016-10-06 | $0.91 | $0.91 | 239,600 | — | — |
| 2016-10-05 | $0.94 | $0.94 | 305,500 | — | — |
| 2016-10-04 | $0.91 | $0.91 | 780,300 | — | — |
| 2016-10-03 | $0.96 | $0.96 | 733,600 | — | — |
| 2016-09-30 | $0.99 | $0.99 | 673,600 | — | — |
| 2016-09-29 | $1.02 | $1.02 | 800,200 | — | — |
| 2016-09-28 | $1.01 | $1.01 | 449,700 | — | — |
| 2016-09-27 | $1.01 | $1.01 | 521,900 | — | — |
| 2016-09-26 | $1.05 | $1.05 | 238,700 | — | — |
| 2016-09-23 | $1.04 | $1.04 | 483,400 | — | — |
| 2016-09-22 | $1.08 | $1.08 | 581,100 | — | — |
| 2016-09-21 | $1.06 | $1.06 | 449,800 | — | — |
| 2016-09-20 | $1.06 | $1.06 | 617,200 | — | — |
| 2016-09-19 | $1.04 | $1.04 | 344,000 | — | — |
| 2016-09-16 | $1.03 | $1.03 | 968,000 | — | — |
| 2016-09-15 | $1.03 | $1.03 | 322,700 | — | — |
| 2016-09-14 | $1.03 | $1.03 | 547,400 | — | — |
| 2016-09-13 | $1.05 | $1.05 | 448,700 | — | — |
| 2016-09-12 | $1.06 | $1.06 | 542,000 | — | — |
| 2016-09-09 | $1.06 | $1.06 | 999,300 | — | — |
| 2016-09-08 | $1.14 | $1.14 | 1,070,200 | — | — |
| 2016-09-07 | $1.10 | $1.10 | 1,541,100 | — | — |
| 2016-09-06 | $1.07 | $1.07 | 874,000 | — | — |
| 2016-09-02 | $1.04 | $1.04 | 311,400 | — | — |
| 2016-09-01 | $1.02 | $1.02 | 256,500 | — | — |
| 2016-08-31 | $1.01 | $1.01 | 280,000 | — | — |
| 2016-08-30 | $1.04 | $1.04 | 434,700 | — | — |
| 2016-08-29 | $1.01 | $1.01 | 400,700 | — | — |
| 2016-08-26 | $1.01 | $1.01 | 361,600 | — | — |
| 2016-08-25 | $1.02 | $1.02 | 344,700 | — | — |
| 2016-08-24 | $1.06 | $1.06 | 1,582,500 | — | — |
| 2016-08-23 | $1.05 | $1.05 | 426,300 | — | — |
| 2016-08-22 | $1.04 | $1.04 | 377,200 | — | — |
| 2016-08-19 | $1.07 | $1.07 | 367,900 | — | — |
| 2016-08-18 | $1.08 | $1.08 | 726,300 | — | — |
| 2016-08-17 | $1.09 | $1.09 | 541,700 | — | — |
| 2016-08-16 | $1.12 | $1.12 | 896,700 | — | — |
| 2016-08-15 | $1.07 | $1.07 | 925,800 | — | — |
| 2016-08-12 | $1.12 | $1.12 | 1,757,100 | — | — |
| 2016-08-11 | $1.20 | $1.20 | 3,267,500 | — | — |
| 2016-08-10 | $1.06 | $1.06 | 1,001,700 | — | — |
| 2016-08-09 | $1.03 | $1.03 | 848,300 | — | — |
| 2016-08-08 | $1.03 | $1.03 | 1,222,600 | — | — |
| 2016-08-05 | $0.99 | $0.99 | 370,300 | — | — |
| 2016-08-04 | $0.99 | $0.99 | 442,400 | — | — |
| 2016-08-03 | $0.98 | $0.98 | 331,800 | — | — |
| 2016-08-02 | $0.93 | $0.93 | 1,327,800 | — | — |
| 2016-08-01 | $1.04 | $1.04 | 2,322,400 | — | — |
| 2016-07-29 | $0.96 | $0.96 | 749,100 | — | — |
| 2016-07-28 | $0.93 | $0.93 | 353,200 | — | — |
| 2016-07-27 | $0.93 | $0.93 | 410,700 | — | — |
| 2016-07-26 | $0.93 | $0.93 | 284,400 | — | — |
| 2016-07-25 | $0.90 | $0.90 | 567,000 | — | — |
| 2016-07-22 | $0.93 | $0.93 | 168,100 | — | — |
| 2016-07-21 | $0.93 | $0.93 | 333,300 | — | — |
| 2016-07-20 | $0.91 | $0.91 | 420,200 | — | — |
| 2016-07-19 | $0.92 | $0.92 | 387,000 | — | — |
| 2016-07-18 | $0.95 | $0.95 | 570,400 | — | — |
| 2016-07-15 | $0.94 | $0.94 | 480,200 | — | — |
| 2016-07-14 | $0.95 | $0.95 | 278,200 | — | — |
| 2016-07-13 | $0.95 | $0.95 | 614,700 | — | — |
| 2016-07-12 | $0.98 | $0.98 | 1,200,900 | — | — |
| 2016-07-11 | $0.92 | $0.92 | 574,200 | — | — |
| 2016-07-08 | $0.92 | $0.92 | 328,600 | — | — |
| 2016-07-07 | $0.93 | $0.93 | 420,600 | — | — |
| 2016-07-06 | $0.91 | $0.91 | 349,000 | — | — |
| 2016-07-05 | $0.91 | $0.91 | 603,800 | — | — |
| 2016-07-01 | $0.94 | $0.94 | 915,000 | — | — |
| 2016-06-30 | $0.88 | $0.88 | 528,000 | — | — |
| 2016-06-29 | $0.85 | $0.85 | 1,229,000 | — | — |
| 2016-06-28 | $0.82 | $0.82 | 917,900 | — | — |
| 2016-06-27 | $0.85 | $0.85 | 1,288,900 | — | — |
| 2016-06-24 | $0.86 | $0.86 | 10,217,000 | — | — |
| 2016-06-23 | $0.96 | $0.96 | 572,700 | — | — |
| 2016-06-22 | $0.93 | $0.93 | 558,900 | — | — |
| 2016-06-21 | $0.99 | $0.99 | 791,600 | — | — |
| 2016-06-20 | $1.01 | $1.01 | 676,600 | — | — |
| 2016-06-17 | $0.99 | $0.99 | 1,216,400 | — | — |
| 2016-06-16 | $0.95 | $0.95 | 1,158,400 | — | — |
| 2016-06-15 | $1.02 | $1.02 | 876,900 | — | — |
| 2016-06-14 | $1.01 | $1.01 | 1,182,600 | — | — |
| 2016-06-13 | $1.06 | $1.06 | 1,287,800 | — | — |
| 2016-06-10 | $1.00 | $1.00 | 1,195,600 | — | — |
| 2016-06-09 | $1.00 | $1.00 | 2,058,800 | — | — |
| 2016-06-08 | $0.99 | $0.99 | 3,500,100 | — | — |
| 2016-06-07 | $1.08 | $1.08 | 8,566,400 | — | — |
| 2016-06-06 | $1.12 | $1.12 | 4,997,000 | — | — |
| 2016-06-03 | $0.93 | $0.93 | 2,550,700 | — | — |
| 2016-06-02 | $0.81 | $0.81 | 1,653,500 | — | — |
| 2016-06-01 | $0.79 | $0.79 | 233,700 | — | — |
| 2016-05-31 | $0.78 | $0.78 | 502,900 | — | — |
| 2016-05-27 | $0.77 | $0.77 | 503,800 | — | — |
| 2016-05-26 | $0.76 | $0.76 | 351,900 | — | — |
| 2016-05-25 | $0.78 | $0.78 | 666,400 | — | — |
| 2016-05-24 | $0.73 | $0.73 | 482,800 | — | — |
| 2016-05-23 | $0.75 | $0.75 | 460,600 | — | — |
| 2016-05-20 | $0.72 | $0.72 | 1,485,100 | — | — |
| 2016-05-19 | $0.72 | $0.72 | 926,500 | — | — |
| 2016-05-18 | $0.74 | $0.74 | 585,700 | — | — |
| 2016-05-17 | $0.75 | $0.75 | 308,500 | — | — |
| 2016-05-16 | $0.79 | $0.79 | 287,500 | — | — |
| 2016-05-13 | $0.75 | $0.75 | 288,200 | — | — |
| 2016-05-12 | $0.76 | $0.76 | 425,900 | — | — |
| 2016-05-11 | $0.79 | $0.79 | 318,400 | — | — |
| 2016-05-10 | $0.77 | $0.77 | 449,900 | — | — |
| 2016-05-09 | $0.75 | $0.75 | 406,100 | — | — |
| 2016-05-06 | $0.78 | $0.78 | 325,200 | — | — |
| 2016-05-05 | $0.78 | $0.78 | 355,200 | — | — |
| 2016-05-04 | $0.76 | $0.76 | 677,800 | — | — |
| 2016-05-03 | $0.80 | $0.80 | 355,400 | — | — |
| 2016-05-02 | $0.83 | $0.83 | 317,400 | — | — |
| 2016-04-29 | $0.81 | $0.81 | 715,300 | — | — |
| 2016-04-28 | $0.81 | $0.81 | 637,400 | — | — |
| 2016-04-27 | $0.85 | $0.85 | 752,700 | — | — |
| 2016-04-26 | $0.80 | $0.80 | 332,100 | — | — |
| 2016-04-25 | $0.82 | $0.82 | 674,700 | — | — |
| 2016-04-22 | $0.81 | $0.81 | 965,700 | — | — |
| 2016-04-21 | $0.80 | $0.80 | 518,300 | — | — |
| 2016-04-20 | $0.78 | $0.78 | 700,100 | — | — |
| 2016-04-19 | $0.80 | $0.80 | 939,800 | — | — |
| 2016-04-18 | $0.79 | $0.79 | 667,000 | — | — |
| 2016-04-15 | $0.75 | $0.75 | 503,500 | — | — |
| 2016-04-14 | $0.75 | $0.75 | 733,600 | — | — |
| 2016-04-13 | $0.77 | $0.77 | 1,303,800 | — | — |
| 2016-04-12 | $0.73 | $0.73 | 856,900 | — | — |
| 2016-04-11 | $0.71 | $0.71 | 861,600 | — | — |
| 2016-04-08 | $0.72 | $0.72 | 477,700 | — | — |
| 2016-04-07 | $0.71 | $0.71 | 419,200 | — | — |
| 2016-04-06 | $0.72 | $0.72 | 433,500 | — | — |
| 2016-04-05 | $0.70 | $0.70 | 968,200 | — | — |
| 2016-04-04 | $0.73 | $0.73 | 569,200 | — | — |
| 2016-04-01 | $0.77 | $0.77 | 637,000 | — | — |
| 2016-03-31 | $0.75 | $0.75 | 1,715,800 | — | — |
| 2016-03-30 | $0.76 | $0.76 | 785,600 | — | — |
| 2016-03-29 | $0.75 | $0.75 | 702,800 | — | — |
| 2016-03-28 | $0.73 | $0.73 | 558,700 | — | — |
| 2016-03-24 | $0.73 | $0.73 | 723,600 | — | — |
| 2016-03-23 | $0.75 | $0.75 | 537,200 | — | — |
| 2016-03-22 | $0.77 | $0.77 | 665,600 | — | — |
| 2016-03-21 | $0.81 | $0.81 | 546,500 | — | — |
| 2016-03-18 | $0.84 | $0.84 | 787,700 | — | — |
| 2016-03-17 | $0.81 | $0.81 | 1,708,900 | — | — |
| 2016-03-16 | $0.76 | $0.76 | 772,900 | — | — |
| 2016-03-15 | $0.74 | $0.74 | 960,200 | — | — |
| 2016-03-14 | $0.79 | $0.79 | 1,112,200 | — | — |
| 2016-03-11 | $0.79 | $0.79 | 650,900 | — | — |
| 2016-03-10 | $0.81 | $0.81 | 727,800 | — | — |
| 2016-03-09 | $0.80 | $0.80 | 1,248,400 | — | — |
| 2016-03-08 | $0.82 | $0.82 | 1,218,800 | — | — |
| 2016-03-07 | $0.86 | $0.86 | 1,874,200 | — | — |
| 2016-03-04 | $0.92 | $0.92 | 798,300 | — | — |
| 2016-03-03 | $0.87 | $0.87 | 523,000 | — | — |
| 2016-03-02 | $0.91 | $0.91 | 386,400 | — | — |
| 2016-03-01 | $0.90 | $0.90 | 457,800 | — | — |
| 2016-02-29 | $0.86 | $0.86 | 678,000 | — | — |
| 2016-02-26 | $0.89 | $0.89 | 363,500 | — | — |
| 2016-02-25 | $0.86 | $0.86 | 454,900 | — | — |
| 2016-02-24 | $0.90 | $0.90 | 351,400 | — | — |
| 2016-02-23 | $0.88 | $0.88 | 423,800 | — | — |
| 2016-02-22 | $0.92 | $0.92 | 382,500 | — | — |
| 2016-02-19 | $0.90 | $0.90 | 440,700 | — | — |
| 2016-02-18 | $0.91 | $0.91 | 522,100 | — | — |
| 2016-02-17 | $0.93 | $0.93 | 425,700 | — | — |
| 2016-02-16 | $0.90 | $0.90 | 844,300 | — | — |
| 2016-02-12 | $0.88 | $0.88 | 468,100 | — | — |
| 2016-02-11 | $0.82 | $0.82 | 470,200 | — | — |
| 2016-02-10 | $0.86 | $0.86 | 519,000 | — | — |
| 2016-02-09 | $0.83 | $0.83 | 275,600 | — | — |
| 2016-02-08 | $0.82 | $0.82 | 458,900 | — | — |
| 2016-02-05 | $0.87 | $0.87 | 404,900 | — | — |
| 2016-02-04 | $0.92 | $0.92 | 453,300 | — | — |
| 2016-02-03 | $0.91 | $0.91 | 444,000 | — | — |
| 2016-02-02 | $0.93 | $0.93 | 410,600 | — | — |
| 2016-02-01 | $0.98 | $0.98 | 319,900 | — | — |
| 2016-01-29 | $0.96 | $0.96 | 403,700 | — | — |
| 2016-01-28 | $0.91 | $0.91 | 419,400 | — | — |
| 2016-01-27 | $0.87 | $0.87 | 356,000 | — | — |
| 2016-01-26 | $0.84 | $0.84 | 284,800 | — | — |
| 2016-01-25 | $0.83 | $0.83 | 335,800 | — | — |
| 2016-01-22 | $0.82 | $0.82 | 596,800 | — | — |
| 2016-01-21 | $0.78 | $0.78 | 706,300 | — | — |
| 2016-01-20 | $0.69 | $0.69 | 1,222,900 | — | — |
| 2016-01-19 | $0.70 | $0.70 | 642,300 | — | — |
| 2016-01-15 | $0.72 | $0.72 | 1,209,600 | — | — |
| 2016-01-14 | $0.80 | $0.80 | 1,453,800 | — | — |
| 2016-01-13 | $0.91 | $0.91 | 938,200 | — | — |
| 2016-01-12 | $0.98 | $0.98 | 1,081,200 | — | — |
| 2016-01-11 | $1.01 | $1.01 | 990,800 | — | — |
| 2016-01-08 | $1.00 | $1.00 | 615,800 | — | — |
| 2016-01-07 | $1.01 | $1.01 | 802,800 | — | — |
| 2016-01-06 | $1.08 | $1.08 | 529,800 | — | — |
| 2016-01-05 | $1.08 | $1.08 | 828,800 | — | — |
| 2016-01-04 | $1.11 | $1.11 | 1,351,800 | — | — |