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
- 2007-01-03 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 | $1.37 | $1.37 | 63,400 |
| 2016-12-29 | $1.37 | $1.37 | 63,500 |
| 2016-12-28 | $1.37 | $1.37 | 164,800 |
| 2016-12-27 | $1.28 | $1.28 | 61,800 |
| 2016-12-23 | $1.29 | $1.29 | 33,300 |
| 2016-12-22 | $1.30 | $1.30 | 37,800 |
| 2016-12-21 | $1.27 | $1.27 | 81,900 |
| 2016-12-20 | $1.27 | $1.27 | 62,600 |
| 2016-12-19 | $1.28 | $1.28 | 94,300 |
| 2016-12-16 | $1.28 | $1.28 | 132,400 |
| 2016-12-15 | $1.32 | $1.32 | 43,600 |
| 2016-12-14 | $1.31 | $1.31 | 150,300 |
| 2016-12-13 | $1.35 | $1.35 | 261,600 |
| 2016-12-12 | $1.35 | $1.35 | 116,000 |
| 2016-12-09 | $1.36 | $1.36 | 56,700 |
| 2016-12-08 | $1.36 | $1.36 | 78,600 |
| 2016-12-07 | $1.33 | $1.33 | 42,900 |
| 2016-12-06 | $1.34 | $1.34 | 89,500 |
| 2016-12-05 | $1.33 | $1.33 | 78,800 |
| 2016-12-02 | $1.33 | $1.33 | 225,200 |
| 2016-12-01 | $1.28 | $1.28 | 121,500 |
| 2016-11-30 | $1.32 | $1.32 | 170,200 |
| 2016-11-29 | $1.31 | $1.31 | 98,400 |
| 2016-11-28 | $1.38 | $1.38 | 56,700 |
| 2016-11-25 | $1.43 | $1.43 | 196,100 |
| 2016-11-23 | $1.40 | $1.40 | 156,100 |
| 2016-11-22 | $1.33 | $1.33 | 70,500 |
| 2016-11-21 | $1.28 | $1.28 | 45,700 |
| 2016-11-18 | $1.29 | $1.29 | 46,500 |
| 2016-11-17 | $1.26 | $1.26 | 47,300 |
| 2016-11-16 | $1.24 | $1.24 | 98,200 |
| 2016-11-15 | $1.31 | $1.31 | 64,300 |
| 2016-11-14 | $1.24 | $1.24 | 23,700 |
| 2016-11-11 | $1.24 | $1.24 | 23,200 |
| 2016-11-10 | $1.24 | $1.24 | 47,700 |
| 2016-11-09 | $1.22 | $1.22 | 40,000 |
| 2016-11-08 | $1.20 | $1.20 | 17,300 |
| 2016-11-07 | $1.20 | $1.20 | 52,400 |
| 2016-11-04 | $1.21 | $1.21 | 32,700 |
| 2016-11-03 | $1.24 | $1.24 | 31,600 |
| 2016-11-02 | $1.24 | $1.24 | 42,400 |
| 2016-11-01 | $1.22 | $1.22 | 435,600 |
| 2016-10-31 | $1.34 | $1.34 | 25,100 |
| 2016-10-28 | $1.35 | $1.35 | 19,800 |
| 2016-10-27 | $1.35 | $1.35 | 49,000 |
| 2016-10-26 | $1.35 | $1.35 | 15,600 |
| 2016-10-25 | $1.34 | $1.34 | 43,800 |
| 2016-10-24 | $1.33 | $1.33 | 35,900 |
| 2016-10-21 | $1.33 | $1.33 | 27,700 |
| 2016-10-20 | $1.34 | $1.34 | 57,100 |
| 2016-10-19 | $1.32 | $1.32 | 53,600 |
| 2016-10-18 | $1.29 | $1.29 | 34,700 |
| 2016-10-17 | $1.30 | $1.30 | 35,700 |
| 2016-10-14 | $1.32 | $1.32 | 23,900 |
| 2016-10-13 | $1.33 | $1.33 | 36,300 |
| 2016-10-12 | $1.35 | $1.35 | 78,400 |
| 2016-10-11 | $1.33 | $1.33 | 46,200 |
| 2016-10-10 | $1.32 | $1.32 | 40,600 |
| 2016-10-07 | $1.38 | $1.38 | 62,700 |
| 2016-10-06 | $1.34 | $1.34 | 39,500 |
| 2016-10-05 | $1.32 | $1.32 | 50,300 |
| 2016-10-04 | $1.36 | $1.36 | 26,000 |
| 2016-10-03 | $1.36 | $1.36 | 25,800 |
| 2016-09-30 | $1.40 | $1.40 | 49,000 |
| 2016-09-29 | $1.40 | $1.40 | 181,200 |
| 2016-09-28 | $1.34 | $1.34 | 50,100 |
| 2016-09-27 | $1.31 | $1.31 | 29,500 |
| 2016-09-26 | $1.31 | $1.31 | 30,000 |
| 2016-09-23 | $1.32 | $1.32 | 22,200 |
| 2016-09-22 | $1.33 | $1.33 | 41,600 |
| 2016-09-21 | $1.33 | $1.33 | 22,500 |
| 2016-09-20 | $1.30 | $1.30 | 85,400 |
| 2016-09-19 | $1.37 | $1.37 | 60,100 |
| 2016-09-16 | $1.34 | $1.34 | 152,900 |
| 2016-09-15 | $1.29 | $1.29 | 54,900 |
| 2016-09-14 | $1.31 | $1.31 | 46,400 |
| 2016-09-13 | $1.31 | $1.31 | 25,200 |
| 2016-09-12 | $1.33 | $1.33 | 58,900 |
| 2016-09-09 | $1.36 | $1.36 | 12,100 |
| 2016-09-08 | $1.36 | $1.36 | 41,100 |
| 2016-09-07 | $1.36 | $1.36 | 99,700 |
| 2016-09-06 | $1.35 | $1.35 | 104,500 |
| 2016-09-02 | $1.35 | $1.35 | 19,300 |
| 2016-09-01 | $1.37 | $1.37 | 59,500 |
| 2016-08-31 | $1.40 | $1.40 | 22,900 |
| 2016-08-30 | $1.42 | $1.42 | 84,200 |
| 2016-08-29 | $1.39 | $1.39 | 109,700 |
| 2016-08-26 | $1.44 | $1.44 | 95,500 |
| 2016-08-25 | $1.39 | $1.39 | 24,500 |
| 2016-08-24 | $1.42 | $1.42 | 57,000 |
| 2016-08-23 | $1.42 | $1.42 | 120,000 |
| 2016-08-22 | $1.40 | $1.40 | 283,000 |
| 2016-08-19 | $1.39 | $1.39 | 46,000 |
| 2016-08-18 | $1.38 | $1.38 | 13,800 |
| 2016-08-17 | $1.37 | $1.37 | 55,700 |
| 2016-08-16 | $1.44 | $1.44 | 53,000 |
| 2016-08-15 | $1.40 | $1.40 | 29,400 |
| 2016-08-12 | $1.36 | $1.36 | 39,400 |
| 2016-08-11 | $1.35 | $1.35 | 30,800 |
| 2016-08-10 | $1.33 | $1.33 | 41,700 |
| 2016-08-09 | $1.33 | $1.33 | 135,800 |
| 2016-08-08 | $1.41 | $1.41 | 33,800 |
| 2016-08-05 | $1.40 | $1.40 | 36,900 |
| 2016-08-04 | $1.41 | $1.41 | 34,800 |
| 2016-08-03 | $1.42 | $1.42 | 32,700 |
| 2016-08-02 | $1.41 | $1.41 | 26,500 |
| 2016-08-01 | $1.41 | $1.41 | 43,400 |
| 2016-07-29 | $1.41 | $1.41 | 36,700 |
| 2016-07-28 | $1.43 | $1.43 | 40,900 |
| 2016-07-27 | $1.40 | $1.40 | 67,900 |
| 2016-07-26 | $1.42 | $1.42 | 391,400 |
| 2016-07-25 | $1.40 | $1.40 | 59,200 |
| 2016-07-22 | $1.44 | $1.44 | 41,000 |
| 2016-07-21 | $1.42 | $1.42 | 89,300 |
| 2016-07-20 | $1.43 | $1.43 | 28,800 |
| 2016-07-19 | $1.47 | $1.47 | 97,200 |
| 2016-07-18 | $1.42 | $1.42 | 10,200 |
| 2016-07-15 | $1.43 | $1.43 | 29,200 |
| 2016-07-14 | $1.46 | $1.46 | 53,300 |
| 2016-07-13 | $1.47 | $1.47 | 25,200 |
| 2016-07-12 | $1.46 | $1.46 | 45,700 |
| 2016-07-11 | $1.42 | $1.42 | 25,200 |
| 2016-07-08 | $1.47 | $1.47 | 36,800 |
| 2016-07-07 | $1.40 | $1.40 | 60,800 |
| 2016-07-06 | $1.41 | $1.41 | 48,200 |
| 2016-07-05 | $1.46 | $1.46 | 16,400 |
| 2016-07-01 | $1.48 | $1.48 | 95,100 |
| 2016-06-30 | $1.39 | $1.39 | 320,100 |
| 2016-06-29 | $1.54 | $1.54 | 92,900 |
| 2016-06-28 | $1.54 | $1.54 | 34,900 |
| 2016-06-27 | $1.48 | $1.48 | 26,100 |
| 2016-06-24 | $1.51 | $1.51 | 61,500 |
| 2016-06-23 | $1.56 | $1.56 | 57,200 |
| 2016-06-22 | $1.49 | $1.49 | 86,200 |
| 2016-06-21 | $1.48 | $1.48 | 48,300 |
| 2016-06-20 | $1.56 | $1.56 | 38,600 |
| 2016-06-17 | $1.62 | $1.62 | 67,900 |
| 2016-06-16 | $1.59 | $1.59 | 39,500 |
| 2016-06-15 | $1.55 | $1.55 | 22,500 |
| 2016-06-14 | $1.53 | $1.53 | 28,200 |
| 2016-06-13 | $1.50 | $1.50 | 39,500 |
| 2016-06-10 | $1.51 | $1.51 | 34,400 |
| 2016-06-09 | $1.57 | $1.57 | 26,200 |
| 2016-06-08 | $1.59 | $1.59 | 13,400 |
| 2016-06-07 | $1.60 | $1.60 | 38,700 |
| 2016-06-06 | $1.55 | $1.55 | 21,600 |
| 2016-06-03 | $1.56 | $1.56 | 35,600 |
| 2016-06-02 | $1.55 | $1.55 | 18,100 |
| 2016-06-01 | $1.59 | $1.59 | 13,800 |
| 2016-05-31 | $1.58 | $1.58 | 21,700 |
| 2016-05-27 | $1.60 | $1.60 | 22,600 |
| 2016-05-26 | $1.60 | $1.60 | 11,600 |
| 2016-05-25 | $1.64 | $1.64 | 51,100 |
| 2016-05-24 | $1.58 | $1.58 | 26,000 |
| 2016-05-23 | $1.53 | $1.53 | 27,100 |
| 2016-05-20 | $1.52 | $1.52 | 48,700 |
| 2016-05-19 | $1.47 | $1.47 | 112,300 |
| 2016-05-18 | $1.52 | $1.52 | 212,400 |
| 2016-05-17 | $1.62 | $1.62 | 170,900 |
| 2016-05-16 | $1.66 | $1.66 | 45,500 |
| 2016-05-13 | $1.68 | $1.68 | 32,700 |
| 2016-05-12 | $1.67 | $1.67 | 22,600 |
| 2016-05-11 | $1.68 | $1.68 | 40,000 |
| 2016-05-10 | $1.69 | $1.69 | 46,500 |
| 2016-05-09 | $1.70 | $1.70 | 69,500 |
| 2016-05-06 | $1.67 | $1.67 | 45,700 |
| 2016-05-05 | $1.71 | $1.71 | 24,100 |
| 2016-05-04 | $1.72 | $1.72 | 31,000 |
| 2016-05-03 | $1.72 | $1.72 | 27,600 |
| 2016-05-02 | $1.74 | $1.74 | 12,100 |
| 2016-04-29 | $1.77 | $1.77 | 23,800 |
| 2016-04-28 | $1.76 | $1.76 | 24,600 |
| 2016-04-27 | $1.76 | $1.76 | 14,700 |
| 2016-04-26 | $1.73 | $1.73 | 78,300 |
| 2016-04-25 | $1.79 | $1.79 | 43,400 |
| 2016-04-22 | $1.73 | $1.73 | 87,900 |
| 2016-04-21 | $1.72 | $1.72 | 80,400 |
| 2016-04-20 | $1.83 | $1.83 | 117,900 |
| 2016-04-19 | $1.79 | $1.79 | 138,800 |
| 2016-04-18 | $1.78 | $1.78 | 72,200 |
| 2016-04-15 | $1.77 | $1.77 | 36,900 |
| 2016-04-14 | $1.79 | $1.79 | 44,400 |
| 2016-04-13 | $1.78 | $1.78 | 51,800 |
| 2016-04-12 | $1.76 | $1.76 | 24,500 |
| 2016-04-11 | $1.75 | $1.75 | 39,900 |
| 2016-04-08 | $1.77 | $1.77 | 19,800 |
| 2016-04-07 | $1.75 | $1.75 | 19,100 |
| 2016-04-06 | $1.77 | $1.77 | 30,700 |
| 2016-04-05 | $1.77 | $1.77 | 31,700 |
| 2016-04-04 | $1.76 | $1.76 | 21,100 |
| 2016-04-01 | $1.78 | $1.78 | 30,700 |
| 2016-03-31 | $1.76 | $1.76 | 25,800 |
| 2016-03-30 | $1.83 | $1.83 | 17,200 |
| 2016-03-29 | $1.79 | $1.79 | 42,000 |
| 2016-03-28 | $1.81 | $1.81 | 19,400 |
| 2016-03-24 | $1.80 | $1.80 | 20,400 |
| 2016-03-23 | $1.82 | $1.82 | 25,200 |
| 2016-03-22 | $1.85 | $1.85 | 25,500 |
| 2016-03-21 | $1.87 | $1.87 | 40,500 |
| 2016-03-18 | $1.86 | $1.86 | 40,300 |
| 2016-03-17 | $1.89 | $1.89 | 34,900 |
| 2016-03-16 | $1.92 | $1.92 | 36,900 |
| 2016-03-15 | $1.87 | $1.87 | 42,600 |
| 2016-03-14 | $1.98 | $1.98 | 67,400 |
| 2016-03-11 | $1.93 | $1.93 | 77,400 |
| 2016-03-10 | $1.93 | $1.93 | 26,700 |
| 2016-03-09 | $1.92 | $1.92 | 29,800 |
| 2016-03-08 | $1.87 | $1.87 | 22,800 |
| 2016-03-07 | $1.91 | $1.91 | 53,800 |
| 2016-03-04 | $1.91 | $1.91 | 63,200 |
| 2016-03-03 | $1.88 | $1.88 | 33,600 |
| 2016-03-02 | $1.87 | $1.87 | 42,600 |
| 2016-03-01 | $1.79 | $1.79 | 8,400 |
| 2016-02-29 | $1.75 | $1.75 | 47,000 |
| 2016-02-26 | $1.80 | $1.80 | 40,600 |
| 2016-02-25 | $1.77 | $1.77 | 16,700 |
| 2016-02-24 | $1.77 | $1.77 | 13,000 |
| 2016-02-23 | $1.76 | $1.76 | 21,200 |
| 2016-02-22 | $1.75 | $1.75 | 13,000 |
| 2016-02-19 | $1.75 | $1.75 | 18,000 |
| 2016-02-18 | $1.81 | $1.81 | 12,200 |
| 2016-02-17 | $1.84 | $1.84 | 11,800 |
| 2016-02-16 | $1.76 | $1.76 | 17,700 |
| 2016-02-12 | $1.81 | $1.81 | 13,200 |
| 2016-02-11 | $1.80 | $1.80 | 30,200 |
| 2016-02-10 | $1.83 | $1.83 | 16,000 |
| 2016-02-09 | $1.85 | $1.85 | 40,000 |
| 2016-02-08 | $1.92 | $1.92 | 27,600 |
| 2016-02-05 | $1.86 | $1.86 | 54,900 |
| 2016-02-04 | $1.94 | $1.94 | 51,000 |
| 2016-02-03 | $1.87 | $1.87 | 41,600 |
| 2016-02-02 | $1.96 | $1.96 | 106,600 |
| 2016-02-01 | $1.87 | $1.87 | 44,600 |
| 2016-01-29 | $1.84 | $1.84 | 77,300 |
| 2016-01-28 | $1.80 | $1.80 | 95,100 |
| 2016-01-27 | $1.75 | $1.75 | 45,300 |
| 2016-01-26 | $1.68 | $1.68 | 53,500 |
| 2016-01-25 | $1.66 | $1.66 | 53,500 |
| 2016-01-22 | $1.70 | $1.70 | 91,500 |
| 2016-01-21 | $1.61 | $1.61 | 72,800 |
| 2016-01-20 | $1.55 | $1.55 | 67,400 |
| 2016-01-19 | $1.52 | $1.52 | 50,600 |
| 2016-01-15 | $1.69 | $1.69 | 35,900 |
| 2016-01-14 | $1.75 | $1.75 | 71,800 |
| 2016-01-13 | $1.70 | $1.70 | 46,700 |
| 2016-01-12 | $1.67 | $1.67 | 84,300 |
| 2016-01-11 | $1.77 | $1.77 | 77,100 |
| 2016-01-08 | $1.81 | $1.81 | 16,200 |
| 2016-01-07 | $1.80 | $1.80 | 45,200 |
| 2016-01-06 | $1.82 | $1.82 | 15,300 |
| 2016-01-05 | $1.87 | $1.87 | 25,200 |
| 2016-01-04 | $1.83 | $1.83 | 36,200 |