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
- 1984-11-29 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 | $0.96 | $0.96 | 602,600 | — | — |
| 2016-12-29 | $1.01 | $1.01 | 876,900 | — | — |
| 2016-12-28 | $0.94 | $0.94 | 276,200 | — | — |
| 2016-12-27 | $0.95 | $0.95 | 411,600 | — | — |
| 2016-12-23 | $0.88 | $0.88 | 171,200 | — | — |
| 2016-12-22 | $0.88 | $0.88 | 399,500 | — | — |
| 2016-12-21 | $0.87 | $0.87 | 474,600 | — | — |
| 2016-12-20 | $0.88 | $0.88 | 640,000 | — | — |
| 2016-12-19 | $0.87 | $0.87 | 729,600 | — | — |
| 2016-12-16 | $0.89 | $0.89 | 678,400 | — | — |
| 2016-12-15 | $0.86 | $0.86 | 1,114,100 | — | — |
| 2016-12-14 | $0.94 | $0.94 | 660,900 | — | — |
| 2016-12-13 | $0.98 | $0.98 | 452,500 | — | — |
| 2016-12-12 | $0.98 | $0.98 | 700,400 | — | — |
| 2016-12-09 | $1.06 | $1.06 | 639,700 | — | — |
| 2016-12-08 | $1.05 | $1.05 | 560,900 | — | — |
| 2016-12-07 | $1.05 | $1.05 | 1,814,800 | — | — |
| 2016-12-06 | $0.97 | $0.97 | 773,700 | — | — |
| 2016-12-05 | $0.97 | $0.97 | 1,986,200 | — | — |
| 2016-12-02 | $0.86 | $0.86 | 296,800 | — | — |
| 2016-12-01 | $0.86 | $0.86 | 274,500 | — | — |
| 2016-11-30 | $0.83 | $0.83 | 746,200 | — | — |
| 2016-11-29 | $0.88 | $0.88 | 276,700 | — | — |
| 2016-11-28 | $0.89 | $0.89 | 516,100 | — | — |
| 2016-11-25 | $0.85 | $0.85 | 266,800 | — | — |
| 2016-11-23 | $0.84 | $0.84 | 772,200 | — | — |
| 2016-11-22 | $0.88 | $0.88 | 367,100 | — | — |
| 2016-11-21 | $0.89 | $0.89 | 350,300 | — | — |
| 2016-11-18 | $0.91 | $0.91 | 450,800 | — | — |
| 2016-11-17 | $0.88 | $0.88 | 631,900 | — | — |
| 2016-11-16 | $0.92 | $0.92 | 284,600 | — | — |
| 2016-11-15 | $0.93 | $0.93 | 558,800 | — | — |
| 2016-11-14 | $0.90 | $0.90 | 1,148,400 | — | — |
| 2016-11-11 | $0.87 | $0.87 | 1,163,100 | — | — |
| 2016-11-10 | $0.95 | $0.95 | 1,285,400 | — | — |
| 2016-11-09 | $1.07 | $1.07 | 2,162,300 | — | — |
| 2016-11-08 | $1.09 | $1.09 | 749,300 | — | — |
| 2016-11-07 | $1.09 | $1.09 | 1,663,900 | — | — |
| 2016-11-04 | $1.05 | $1.05 | 756,300 | — | — |
| 2016-11-03 | $1.05 | $1.05 | 609,200 | — | — |
| 2016-11-02 | $0.98 | $0.98 | 1,881,700 | — | — |
| 2016-11-01 | $0.96 | $0.96 | 1,168,000 | — | — |
| 2016-10-31 | $0.91 | $0.91 | 272,000 | — | — |
| 2016-10-28 | $0.88 | $0.88 | 406,700 | — | — |
| 2016-10-27 | $0.86 | $0.86 | 526,300 | — | — |
| 2016-10-26 | $0.91 | $0.91 | 604,400 | — | — |
| 2016-10-25 | $0.94 | $0.94 | 726,700 | — | — |
| 2016-10-24 | $0.94 | $0.94 | 508,200 | — | — |
| 2016-10-21 | $0.94 | $0.94 | 264,700 | — | — |
| 2016-10-20 | $0.96 | $0.96 | 487,200 | — | — |
| 2016-10-19 | $0.98 | $0.98 | 755,300 | — | — |
| 2016-10-18 | $0.95 | $0.95 | 482,700 | — | — |
| 2016-10-17 | $0.90 | $0.90 | 334,600 | — | — |
| 2016-10-14 | $0.89 | $0.89 | 241,700 | — | — |
| 2016-10-13 | $0.90 | $0.90 | 948,100 | — | — |
| 2016-10-12 | $0.88 | $0.88 | 551,400 | — | — |
| 2016-10-11 | $0.85 | $0.85 | 682,900 | — | — |
| 2016-10-10 | $0.88 | $0.88 | 301,200 | — | — |
| 2016-10-07 | $0.88 | $0.88 | 1,209,300 | — | — |
| 2016-10-06 | $0.84 | $0.84 | 1,631,700 | — | — |
| 2016-10-05 | $0.92 | $0.92 | 931,400 | — | — |
| 2016-10-04 | $0.96 | $0.96 | 1,547,200 | — | — |
| 2016-10-03 | $1.04 | $1.04 | 680,300 | — | — |
| 2016-09-30 | $1.06 | $1.06 | 470,800 | — | — |
| 2016-09-29 | $1.04 | $1.04 | 206,900 | — | — |
| 2016-09-28 | $1.02 | $1.02 | 440,900 | — | — |
| 2016-09-27 | $1.01 | $1.01 | 505,200 | — | — |
| 2016-09-26 | $1.03 | $1.03 | 382,900 | — | — |
| 2016-09-23 | $1.04 | $1.04 | 439,900 | — | — |
| 2016-09-22 | $1.03 | $1.03 | 1,593,100 | — | — |
| 2016-09-21 | $1.09 | $1.09 | 1,204,500 | — | — |
| 2016-09-20 | $1.01 | $1.01 | 233,000 | — | — |
| 2016-09-19 | $1.00 | $1.00 | 444,400 | — | — |
| 2016-09-16 | $1.00 | $1.00 | 375,800 | — | — |
| 2016-09-15 | $1.01 | $1.01 | 623,300 | — | — |
| 2016-09-14 | $0.98 | $0.98 | 715,800 | — | — |
| 2016-09-13 | $0.99 | $0.99 | 465,300 | — | — |
| 2016-09-12 | $1.03 | $1.03 | 913,000 | — | — |
| 2016-09-09 | $1.01 | $1.01 | 1,329,500 | — | — |
| 2016-09-08 | $1.08 | $1.08 | 883,700 | — | — |
| 2016-09-07 | $1.05 | $1.05 | 1,073,100 | — | — |
| 2016-09-06 | $1.07 | $1.07 | 1,836,400 | — | — |
| 2016-09-02 | $1.08 | $1.08 | 1,195,000 | — | — |
| 2016-09-01 | $0.97 | $0.97 | 1,604,400 | — | — |
| 2016-08-31 | $0.90 | $0.90 | 1,445,000 | — | — |
| 2016-08-30 | $0.95 | $0.95 | 920,600 | — | — |
| 2016-08-29 | $1.01 | $1.01 | 559,000 | — | — |
| 2016-08-26 | $1.01 | $1.01 | 909,000 | — | — |
| 2016-08-25 | $0.98 | $0.98 | 1,486,500 | — | — |
| 2016-08-24 | $0.99 | $0.99 | 1,786,500 | — | — |
| 2016-08-23 | $1.07 | $1.07 | 906,700 | — | — |
| 2016-08-22 | $1.08 | $1.08 | 1,296,700 | — | — |
| 2016-08-19 | $1.11 | $1.11 | 696,700 | — | — |
| 2016-08-18 | $1.12 | $1.12 | 1,107,100 | — | — |
| 2016-08-17 | $1.11 | $1.11 | 1,660,400 | — | — |
| 2016-08-16 | $1.12 | $1.12 | 1,665,900 | — | — |
| 2016-08-15 | $1.09 | $1.09 | 1,083,500 | — | — |
| 2016-08-12 | $1.09 | $1.09 | 1,847,400 | — | — |
| 2016-08-11 | $1.14 | $1.14 | 1,520,800 | — | — |
| 2016-08-10 | $1.19 | $1.19 | 1,794,600 | — | — |
| 2016-08-09 | $1.16 | $1.16 | 1,502,400 | — | — |
| 2016-08-08 | $1.13 | $1.13 | 1,738,600 | — | — |
| 2016-08-05 | $1.19 | $1.19 | 1,926,200 | — | — |
| 2016-08-04 | $1.23 | $1.23 | 2,593,500 | — | — |
| 2016-08-03 | $1.26 | $1.26 | 6,089,500 | — | — |
| 2016-08-02 | $1.55 | $1.55 | 1,758,100 | — | — |
| 2016-08-01 | $1.59 | $1.59 | 691,800 | — | — |
| 2016-07-29 | $1.61 | $1.61 | 1,672,500 | — | — |
| 2016-07-28 | $1.64 | $1.64 | 2,551,800 | — | — |
| 2016-07-27 | $1.59 | $1.59 | 1,981,300 | — | — |
| 2016-07-26 | $1.36 | $1.36 | 1,728,400 | — | — |
| 2016-07-25 | $1.25 | $1.25 | 1,627,900 | — | — |
| 2016-07-22 | $1.31 | $1.31 | 1,324,200 | — | — |
| 2016-07-21 | $1.37 | $1.37 | 1,163,500 | — | — |
| 2016-07-20 | $1.44 | $1.44 | 1,315,400 | — | — |
| 2016-07-19 | $1.53 | $1.53 | 648,000 | — | — |
| 2016-07-18 | $1.59 | $1.59 | 727,500 | — | — |
| 2016-07-15 | $1.60 | $1.60 | 854,100 | — | — |
| 2016-07-14 | $1.63 | $1.63 | 1,481,300 | — | — |
| 2016-07-13 | $1.72 | $1.72 | 2,431,900 | — | — |
| 2016-07-12 | $1.53 | $1.53 | 1,701,400 | — | — |
| 2016-07-11 | $1.66 | $1.66 | 1,961,900 | — | — |
| 2016-07-08 | $1.66 | $1.66 | 1,805,100 | — | — |
| 2016-07-07 | $1.64 | $1.64 | 2,024,500 | — | — |
| 2016-07-06 | $1.77 | $1.77 | 3,199,900 | — | — |
| 2016-07-05 | $1.87 | $1.87 | 2,230,700 | — | — |
| 2016-07-01 | $1.85 | $1.85 | 3,022,600 | — | — |
| 2016-06-30 | $1.92 | $1.92 | 2,375,400 | — | — |
| 2016-06-29 | $1.99 | $1.99 | 2,412,500 | — | — |
| 2016-06-28 | $1.90 | $1.90 | 4,331,100 | — | — |
| 2016-06-27 | $2.02 | $2.02 | 9,744,500 | — | — |
| 2016-06-24 | $1.57 | $1.57 | 5,894,700 | — | — |
| 2016-06-23 | $1.33 | $1.33 | 1,070,400 | — | — |
| 2016-06-22 | $1.29 | $1.29 | 987,000 | — | — |
| 2016-06-21 | $1.24 | $1.24 | 1,532,400 | — | — |
| 2016-06-20 | $1.33 | $1.33 | 3,813,100 | — | — |
| 2016-06-17 | $1.45 | $1.45 | 4,139,000 | — | — |
| 2016-06-16 | $1.20 | $1.20 | 4,743,200 | — | — |
| 2016-06-15 | $1.08 | $1.08 | 2,061,400 | — | — |
| 2016-06-14 | $1.10 | $1.10 | 2,516,500 | — | — |
| 2016-06-13 | $0.97 | $0.97 | 1,675,900 | — | — |
| 2016-06-10 | $0.88 | $0.88 | 1,467,400 | — | — |
| 2016-06-09 | $0.86 | $0.86 | 779,000 | — | — |
| 2016-06-08 | $0.80 | $0.80 | 591,200 | — | — |
| 2016-06-07 | $0.80 | $0.80 | 326,400 | — | — |
| 2016-06-06 | $0.81 | $0.81 | 365,600 | — | — |
| 2016-06-03 | $0.79 | $0.79 | 919,900 | — | — |
| 2016-06-02 | $0.69 | $0.69 | 167,700 | — | — |
| 2016-06-01 | $0.72 | $0.72 | 329,700 | — | — |
| 2016-05-31 | $0.70 | $0.70 | 398,400 | — | — |
| 2016-05-27 | $0.67 | $0.67 | 778,100 | — | — |
| 2016-05-26 | $0.74 | $0.74 | 360,000 | — | — |
| 2016-05-25 | $0.76 | $0.76 | 594,400 | — | — |
| 2016-05-24 | $0.71 | $0.71 | 997,100 | — | — |
| 2016-05-23 | $0.81 | $0.81 | 300,000 | — | — |
| 2016-05-20 | $0.79 | $0.79 | 591,500 | — | — |
| 2016-05-19 | $0.85 | $0.85 | 534,100 | — | — |
| 2016-05-18 | $0.82 | $0.82 | 658,100 | — | — |
| 2016-05-17 | $0.89 | $0.89 | 501,800 | — | — |
| 2016-05-16 | $0.84 | $0.84 | 630,600 | — | — |
| 2016-05-13 | $0.82 | $0.82 | 409,800 | — | — |
| 2016-05-12 | $0.80 | $0.80 | 530,400 | — | — |
| 2016-05-11 | $0.81 | $0.81 | 803,800 | — | — |
| 2016-05-10 | $0.73 | $0.73 | 325,500 | — | — |
| 2016-05-09 | $0.70 | $0.70 | 260,700 | — | — |
| 2016-05-06 | $0.73 | $0.73 | 643,600 | — | — |
| 2016-05-05 | $0.75 | $0.75 | 518,700 | — | — |
| 2016-05-04 | $0.64 | $0.64 | 802,600 | — | — |
| 2016-05-03 | $0.71 | $0.71 | 648,100 | — | — |
| 2016-05-02 | $0.77 | $0.77 | 1,107,700 | — | — |
| 2016-04-29 | $0.82 | $0.82 | 955,300 | — | — |
| 2016-04-28 | $0.84 | $0.84 | 606,900 | — | — |
| 2016-04-27 | $0.77 | $0.77 | 500,300 | — | — |
| 2016-04-26 | $0.73 | $0.73 | 467,100 | — | — |
| 2016-04-25 | $0.67 | $0.67 | 1,097,100 | — | — |
| 2016-04-22 | $0.77 | $0.77 | 981,200 | — | — |
| 2016-04-21 | $0.84 | $0.84 | 781,000 | — | — |
| 2016-04-20 | $0.83 | $0.83 | 1,214,800 | — | — |
| 2016-04-19 | $0.80 | $0.80 | 888,900 | — | — |
| 2016-04-18 | $0.70 | $0.70 | 669,000 | — | — |
| 2016-04-15 | $0.65 | $0.65 | 491,000 | — | — |
| 2016-04-14 | $0.57 | $0.57 | 791,000 | — | — |
| 2016-04-13 | $0.63 | $0.63 | 441,900 | — | — |
| 2016-04-12 | $0.60 | $0.60 | 785,200 | — | — |
| 2016-04-11 | $0.59 | $0.59 | 607,600 | — | — |
| 2016-04-08 | $0.51 | $0.51 | 212,000 | — | — |
| 2016-04-07 | $0.52 | $0.52 | 473,900 | — | — |
| 2016-04-06 | $0.49 | $0.49 | 285,400 | — | — |
| 2016-04-05 | $0.46 | $0.46 | 86,100 | — | — |
| 2016-04-04 | $0.44 | $0.44 | 118,300 | — | — |
| 2016-04-01 | $0.46 | $0.46 | 139,400 | — | — |
| 2016-03-31 | $0.48 | $0.48 | 99,100 | — | — |
| 2016-03-30 | $0.45 | $0.45 | 178,200 | — | — |
| 2016-03-29 | $0.49 | $0.49 | 424,200 | — | — |
| 2016-03-28 | $0.44 | $0.44 | 210,000 | — | — |
| 2016-03-24 | $0.46 | $0.46 | 142,500 | — | — |
| 2016-03-23 | $0.47 | $0.47 | 159,100 | — | — |
| 2016-03-22 | $0.50 | $0.50 | 143,500 | — | — |
| 2016-03-21 | $0.47 | $0.47 | 149,800 | — | — |
| 2016-03-18 | $0.52 | $0.52 | 101,800 | — | — |
| 2016-03-17 | $0.54 | $0.54 | 254,100 | — | — |
| 2016-03-16 | $0.52 | $0.52 | 182,200 | — | — |
| 2016-03-15 | $0.48 | $0.48 | 289,700 | — | — |
| 2016-03-14 | $0.53 | $0.53 | 89,400 | — | — |
| 2016-03-11 | $0.55 | $0.55 | 372,300 | — | — |
| 2016-03-10 | $0.55 | $0.55 | 168,700 | — | — |
| 2016-03-09 | $0.51 | $0.51 | 259,600 | — | — |
| 2016-03-08 | $0.51 | $0.51 | 261,200 | — | — |
| 2016-03-07 | $0.52 | $0.52 | 463,200 | — | — |
| 2016-03-04 | $0.52 | $0.52 | 765,200 | — | — |
| 2016-03-03 | $0.53 | $0.53 | 674,100 | — | — |
| 2016-03-02 | $0.48 | $0.48 | 173,100 | — | — |
| 2016-03-01 | $0.45 | $0.45 | 134,000 | — | — |
| 2016-02-29 | $0.49 | $0.49 | 336,400 | — | — |
| 2016-02-26 | $0.47 | $0.47 | 289,600 | — | — |
| 2016-02-25 | $0.46 | $0.46 | 253,300 | — | — |
| 2016-02-24 | $0.48 | $0.48 | 702,600 | — | — |
| 2016-02-23 | $0.47 | $0.47 | 1,146,500 | — | — |
| 2016-02-22 | $0.39 | $0.39 | 292,500 | — | — |
| 2016-02-19 | $0.39 | $0.39 | 202,400 | — | — |
| 2016-02-18 | $0.40 | $0.40 | 310,300 | — | — |
| 2016-02-17 | $0.39 | $0.39 | 92,100 | — | — |
| 2016-02-16 | $0.37 | $0.37 | 281,500 | — | — |
| 2016-02-12 | $0.41 | $0.41 | 476,000 | — | — |
| 2016-02-11 | $0.38 | $0.38 | 1,014,000 | — | — |
| 2016-02-10 | $0.33 | $0.33 | 74,400 | — | — |
| 2016-02-09 | $0.32 | $0.32 | 206,300 | — | — |
| 2016-02-08 | $0.33 | $0.33 | 697,000 | — | — |
| 2016-02-05 | $0.32 | $0.32 | 152,300 | — | — |
| 2016-02-04 | $0.30 | $0.30 | 306,700 | — | — |
| 2016-02-03 | $0.30 | $0.30 | 95,600 | — | — |
| 2016-02-02 | $0.30 | $0.30 | 98,400 | — | — |
| 2016-02-01 | $0.31 | $0.31 | 125,500 | — | — |
| 2016-01-29 | $0.28 | $0.28 | 64,600 | — | — |
| 2016-01-28 | $0.28 | $0.28 | 143,500 | — | — |
| 2016-01-27 | $0.29 | $0.29 | 45,200 | — | — |
| 2016-01-26 | $0.30 | $0.30 | 72,400 | — | — |
| 2016-01-25 | $0.29 | $0.29 | 87,500 | — | — |
| 2016-01-22 | $0.29 | $0.29 | 146,200 | — | — |
| 2016-01-21 | $0.30 | $0.30 | 34,400 | — | — |
| 2016-01-20 | $0.31 | $0.31 | 167,900 | — | — |
| 2016-01-19 | $0.29 | $0.29 | 55,100 | — | — |
| 2016-01-15 | $0.28 | $0.28 | 59,100 | — | — |
| 2016-01-14 | $0.28 | $0.28 | 60,800 | — | — |
| 2016-01-13 | $0.30 | $0.30 | 45,000 | — | — |
| 2016-01-12 | $0.31 | $0.31 | 104,600 | — | — |
| 2016-01-11 | $0.33 | $0.33 | 131,900 | — | — |
| 2016-01-08 | $0.32 | $0.32 | 144,700 | — | — |
| 2016-01-07 | $0.31 | $0.31 | 115,200 | — | — |
| 2016-01-06 | $0.30 | $0.30 | 88,500 | — | — |
| 2016-01-05 | $0.29 | $0.29 | 14,200 | — | — |
| 2016-01-04 | $0.29 | $0.29 | 50,600 | — | — |