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
- 2005-12-20 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 — 2015
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2015-12-31 | $0.68 | $0.68 | 141,100 |
| 2015-12-30 | $0.67 | $0.67 | 231,800 |
| 2015-12-29 | $0.70 | $0.70 | 184,100 |
| 2015-12-28 | $0.72 | $0.72 | 92,100 |
| 2015-12-24 | $0.67 | $0.67 | 105,300 |
| 2015-12-23 | $0.67 | $0.67 | 105,800 |
| 2015-12-22 | $0.63 | $0.63 | 106,600 |
| 2015-12-21 | $0.61 | $0.61 | 112,700 |
| 2015-12-18 | $0.59 | $0.59 | 67,500 |
| 2015-12-17 | $0.58 | $0.58 | 69,000 |
| 2015-12-16 | $0.56 | $0.56 | 93,600 |
| 2015-12-15 | $0.55 | $0.55 | 127,700 |
| 2015-12-14 | $0.56 | $0.56 | 102,900 |
| 2015-12-11 | $0.56 | $0.56 | 99,000 |
| 2015-12-10 | $0.52 | $0.52 | 82,300 |
| 2015-12-09 | $0.54 | $0.54 | 18,300 |
| 2015-12-08 | $0.54 | $0.54 | 31,600 |
| 2015-12-07 | $0.53 | $0.53 | 45,100 |
| 2015-12-04 | $0.54 | $0.54 | 58,600 |
| 2015-12-03 | $0.53 | $0.53 | 109,500 |
| 2015-12-02 | $0.52 | $0.52 | 31,100 |
| 2015-12-01 | $0.52 | $0.52 | 66,700 |
| 2015-11-30 | $0.52 | $0.52 | 49,800 |
| 2015-11-27 | $0.50 | $0.50 | 5,400 |
| 2015-11-25 | $0.51 | $0.51 | 44,100 |
| 2015-11-24 | $0.53 | $0.53 | 47,800 |
| 2015-11-23 | $0.51 | $0.51 | 38,900 |
| 2015-11-20 | $0.50 | $0.50 | 76,700 |
| 2015-11-19 | $0.53 | $0.53 | 26,000 |
| 2015-11-18 | $0.52 | $0.52 | 368,800 |
| 2015-11-17 | $0.54 | $0.54 | 68,800 |
| 2015-11-16 | $0.55 | $0.55 | 12,000 |
| 2015-11-13 | $0.53 | $0.53 | 34,500 |
| 2015-11-12 | $0.55 | $0.55 | 45,300 |
| 2015-11-11 | $0.53 | $0.53 | 76,900 |
| 2015-11-10 | $0.55 | $0.55 | 65,000 |
| 2015-11-09 | $0.54 | $0.54 | 61,700 |
| 2015-11-06 | $0.56 | $0.56 | 79,200 |
| 2015-11-05 | $0.55 | $0.55 | 66,300 |
| 2015-11-04 | $0.58 | $0.58 | 180,600 |
| 2015-11-03 | $0.58 | $0.58 | 222,200 |
| 2015-11-02 | $0.58 | $0.58 | 141,900 |
| 2015-10-30 | $0.56 | $0.56 | 49,100 |
| 2015-10-29 | $0.58 | $0.58 | 168,400 |
| 2015-10-28 | $0.59 | $0.59 | 440,200 |
| 2015-10-27 | $0.58 | $0.58 | 43,300 |
| 2015-10-26 | $0.59 | $0.59 | 251,700 |
| 2015-10-23 | $0.57 | $0.57 | 88,200 |
| 2015-10-22 | $0.59 | $0.59 | 145,200 |
| 2015-10-21 | $0.60 | $0.60 | 136,100 |
| 2015-10-20 | $0.62 | $0.62 | 137,100 |
| 2015-10-19 | $0.58 | $0.58 | 78,000 |
| 2015-10-16 | $0.57 | $0.57 | 92,800 |
| 2015-10-15 | $0.58 | $0.58 | 120,600 |
| 2015-10-14 | $0.58 | $0.58 | 249,900 |
| 2015-10-13 | $0.55 | $0.55 | 53,600 |
| 2015-10-12 | $0.53 | $0.53 | 63,300 |
| 2015-10-09 | $0.55 | $0.55 | 62,700 |
| 2015-10-08 | $0.56 | $0.56 | 36,300 |
| 2015-10-07 | $0.57 | $0.57 | 46,100 |
| 2015-10-06 | $0.57 | $0.57 | 65,200 |
| 2015-10-05 | $0.54 | $0.54 | 22,900 |
| 2015-10-02 | $0.56 | $0.56 | 44,900 |
| 2015-10-01 | $0.57 | $0.57 | 32,900 |
| 2015-09-30 | $0.58 | $0.58 | 25,600 |
| 2015-09-29 | $0.56 | $0.56 | 56,300 |
| 2015-09-28 | $0.54 | $0.54 | 109,600 |
| 2015-09-25 | $0.53 | $0.53 | 60,600 |
| 2015-09-24 | $0.53 | $0.53 | 45,000 |
| 2015-09-23 | $0.52 | $0.52 | 22,100 |
| 2015-09-22 | $0.54 | $0.54 | 25,700 |
| 2015-09-21 | $0.53 | $0.53 | 69,300 |
| 2015-09-18 | $0.52 | $0.52 | 75,100 |
| 2015-09-17 | $0.53 | $0.53 | 76,600 |
| 2015-09-16 | $0.51 | $0.51 | 18,500 |
| 2015-09-15 | $0.51 | $0.51 | 34,800 |
| 2015-09-14 | $0.49 | $0.49 | 96,900 |
| 2015-09-11 | $0.53 | $0.53 | 41,100 |
| 2015-09-10 | $0.55 | $0.55 | 107,100 |
| 2015-09-09 | $0.54 | $0.54 | 33,700 |
| 2015-09-08 | $0.53 | $0.53 | 126,700 |
| 2015-09-04 | $0.51 | $0.51 | 42,500 |
| 2015-09-03 | $0.52 | $0.52 | 38,100 |
| 2015-09-02 | $0.56 | $0.56 | 23,800 |
| 2015-09-01 | $0.55 | $0.55 | 31,500 |
| 2015-08-31 | $0.54 | $0.54 | 34,400 |
| 2015-08-28 | $0.53 | $0.53 | 26,200 |
| 2015-08-27 | $0.50 | $0.50 | 44,800 |
| 2015-08-26 | $0.50 | $0.50 | 62,300 |
| 2015-08-25 | $0.54 | $0.54 | 97,600 |
| 2015-08-24 | $0.56 | $0.56 | 137,700 |
| 2015-08-21 | $0.59 | $0.59 | 76,300 |
| 2015-08-20 | $0.64 | $0.64 | 63,600 |
| 2015-08-19 | $0.63 | $0.63 | 119,000 |
| 2015-08-18 | $0.60 | $0.60 | 45,800 |
| 2015-08-17 | $0.59 | $0.59 | 113,700 |
| 2015-08-14 | $0.66 | $0.66 | 23,500 |
| 2015-08-13 | $0.67 | $0.67 | 73,000 |
| 2015-08-12 | $0.68 | $0.68 | 204,400 |
| 2015-08-11 | $0.73 | $0.73 | 34,500 |
| 2015-08-10 | $0.75 | $0.75 | 12,100 |
| 2015-08-07 | $0.77 | $0.77 | 141,700 |
| 2015-08-06 | $0.72 | $0.72 | 61,500 |
| 2015-08-05 | $0.69 | $0.69 | 49,000 |
| 2015-08-04 | $0.69 | $0.69 | 161,000 |
| 2015-08-03 | $0.72 | $0.72 | 245,500 |
| 2015-07-31 | $0.62 | $0.62 | 47,000 |
| 2015-07-30 | $0.63 | $0.63 | 34,600 |
| 2015-07-29 | $0.60 | $0.60 | 48,900 |
| 2015-07-28 | $0.60 | $0.60 | 49,900 |
| 2015-07-27 | $0.58 | $0.58 | 77,700 |
| 2015-07-24 | $0.64 | $0.64 | 89,100 |
| 2015-07-23 | $0.63 | $0.63 | 131,900 |
| 2015-07-22 | $0.63 | $0.63 | 95,400 |
| 2015-07-21 | $0.66 | $0.66 | 126,300 |
| 2015-07-20 | $0.69 | $0.69 | 205,100 |
| 2015-07-17 | $0.73 | $0.73 | 146,400 |
| 2015-07-16 | $0.75 | $0.75 | 44,400 |
| 2015-07-15 | $0.76 | $0.76 | 151,600 |
| 2015-07-14 | $0.80 | $0.80 | 42,400 |
| 2015-07-13 | $0.78 | $0.78 | 77,700 |
| 2015-07-10 | $0.76 | $0.76 | 92,400 |
| 2015-07-09 | $0.77 | $0.77 | 86,800 |
| 2015-07-08 | $0.79 | $0.79 | 85,800 |
| 2015-07-07 | $0.81 | $0.81 | 155,800 |
| 2015-07-06 | $0.84 | $0.84 | 64,500 |
| 2015-07-02 | $0.85 | $0.85 | 137,600 |
| 2015-07-01 | $0.83 | $0.83 | 40,700 |
| 2015-06-30 | $0.84 | $0.84 | 65,200 |
| 2015-06-29 | $0.81 | $0.81 | 225,700 |
| 2015-06-26 | $0.82 | $0.82 | 81,400 |
| 2015-06-25 | $0.81 | $0.81 | 52,600 |
| 2015-06-24 | $0.83 | $0.83 | 74,500 |
| 2015-06-23 | $0.82 | $0.82 | 129,000 |
| 2015-06-22 | $0.86 | $0.86 | 61,000 |
| 2015-06-19 | $0.87 | $0.87 | 58,400 |
| 2015-06-18 | $0.87 | $0.87 | 89,500 |
| 2015-06-17 | $0.89 | $0.89 | 70,700 |
| 2015-06-16 | $0.91 | $0.91 | 56,500 |
| 2015-06-15 | $0.88 | $0.88 | 68,300 |
| 2015-06-12 | $0.88 | $0.88 | 43,600 |
| 2015-06-11 | $0.88 | $0.88 | 52,400 |
| 2015-06-10 | $0.88 | $0.88 | 45,600 |
| 2015-06-09 | $0.90 | $0.90 | 77,000 |
| 2015-06-08 | $0.86 | $0.86 | 118,900 |
| 2015-06-05 | $0.89 | $0.89 | 65,400 |
| 2015-06-04 | $0.88 | $0.88 | 46,000 |
| 2015-06-03 | $0.89 | $0.89 | 96,000 |
| 2015-06-02 | $0.92 | $0.92 | 55,500 |
| 2015-06-01 | $0.91 | $0.91 | 52,500 |
| 2015-05-29 | $0.92 | $0.92 | 66,200 |
| 2015-05-28 | $0.90 | $0.90 | 76,600 |
| 2015-05-27 | $0.89 | $0.89 | 84,700 |
| 2015-05-26 | $0.91 | $0.91 | 104,000 |
| 2015-05-22 | $0.92 | $0.92 | 83,600 |
| 2015-05-21 | $0.90 | $0.90 | 96,200 |
| 2015-05-20 | $0.90 | $0.90 | 54,300 |
| 2015-05-19 | $0.90 | $0.90 | 169,500 |
| 2015-05-18 | $0.93 | $0.93 | 260,600 |
| 2015-05-15 | $0.84 | $0.84 | 158,900 |
| 2015-05-14 | $0.83 | $0.83 | 107,900 |
| 2015-05-13 | $0.81 | $0.81 | 254,100 |
| 2015-05-12 | $0.81 | $0.81 | 105,200 |
| 2015-05-11 | $0.77 | $0.77 | 106,200 |
| 2015-05-08 | $0.80 | $0.80 | 62,500 |
| 2015-05-07 | $0.79 | $0.79 | 122,500 |
| 2015-05-06 | $0.79 | $0.79 | 248,500 |
| 2015-05-05 | $0.80 | $0.80 | 30,700 |
| 2015-05-04 | $0.81 | $0.81 | 57,600 |
| 2015-05-01 | $0.79 | $0.79 | 76,100 |
| 2015-04-30 | $0.81 | $0.81 | 36,700 |
| 2015-04-29 | $0.82 | $0.82 | 183,100 |
| 2015-04-28 | $0.82 | $0.82 | 127,300 |
| 2015-04-27 | $0.82 | $0.82 | 110,500 |
| 2015-04-24 | $0.80 | $0.80 | 81,600 |
| 2015-04-23 | $0.83 | $0.83 | 72,800 |
| 2015-04-22 | $0.81 | $0.81 | 99,800 |
| 2015-04-21 | $0.83 | $0.83 | 54,800 |
| 2015-04-20 | $0.81 | $0.81 | 107,900 |
| 2015-04-17 | $0.82 | $0.82 | 89,700 |
| 2015-04-16 | $0.84 | $0.84 | 120,200 |
| 2015-04-15 | $0.83 | $0.83 | 133,500 |
| 2015-04-14 | $0.80 | $0.80 | 79,400 |
| 2015-04-13 | $0.79 | $0.79 | 155,300 |
| 2015-04-10 | $0.81 | $0.81 | 106,100 |
| 2015-04-09 | $0.82 | $0.82 | 207,300 |
| 2015-04-08 | $0.82 | $0.82 | 174,000 |
| 2015-04-07 | $0.84 | $0.84 | 150,200 |
| 2015-04-06 | $0.88 | $0.88 | 174,200 |
| 2015-04-02 | $0.87 | $0.87 | 240,200 |
| 2015-04-01 | $0.90 | $0.90 | 62,300 |
| 2015-03-31 | $0.90 | $0.90 | 36,500 |
| 2015-03-30 | $0.88 | $0.88 | 107,200 |
| 2015-03-27 | $0.91 | $0.91 | 59,900 |
| 2015-03-26 | $0.93 | $0.93 | 40,900 |
| 2015-03-25 | $0.95 | $0.95 | 52,700 |
| 2015-03-24 | $0.94 | $0.94 | 72,700 |
| 2015-03-23 | $0.92 | $0.92 | 83,500 |
| 2015-03-20 | $0.93 | $0.93 | 75,700 |
| 2015-03-19 | $0.93 | $0.93 | 32,200 |
| 2015-03-18 | $0.95 | $0.95 | 166,400 |
| 2015-03-17 | $0.89 | $0.89 | 103,500 |
| 2015-03-16 | $0.89 | $0.89 | 123,500 |
| 2015-03-13 | $0.90 | $0.90 | 172,000 |
| 2015-03-12 | $0.94 | $0.94 | 163,100 |
| 2015-03-11 | $0.92 | $0.92 | 356,700 |
| 2015-03-10 | $0.90 | $0.90 | 313,200 |
| 2015-03-09 | $0.94 | $0.94 | 242,300 |
| 2015-03-06 | $0.97 | $0.97 | 420,100 |
| 2015-03-05 | $1.05 | $1.05 | 93,600 |
| 2015-03-04 | $1.05 | $1.05 | 163,600 |
| 2015-03-03 | $1.09 | $1.09 | 86,000 |
| 2015-03-02 | $1.07 | $1.07 | 100,500 |
| 2015-02-27 | $1.11 | $1.11 | 160,300 |
| 2015-02-26 | $1.10 | $1.10 | 145,600 |
| 2015-02-25 | $1.11 | $1.11 | 74,800 |
| 2015-02-24 | $1.09 | $1.09 | 171,700 |
| 2015-02-23 | $1.10 | $1.10 | 170,800 |
| 2015-02-20 | $1.10 | $1.10 | 142,100 |
| 2015-02-19 | $1.13 | $1.13 | 105,200 |
| 2015-02-18 | $1.12 | $1.12 | 134,800 |
| 2015-02-17 | $1.10 | $1.10 | 83,400 |
| 2015-02-13 | $1.10 | $1.10 | 120,500 |
| 2015-02-12 | $1.07 | $1.07 | 216,500 |
| 2015-02-11 | $1.09 | $1.09 | 283,700 |
| 2015-02-10 | $1.14 | $1.14 | 182,800 |
| 2015-02-09 | $1.13 | $1.13 | 145,700 |
| 2015-02-06 | $1.13 | $1.13 | 392,100 |
| 2015-02-05 | $1.16 | $1.16 | 147,200 |
| 2015-02-04 | $1.16 | $1.16 | 172,600 |
| 2015-02-03 | $1.13 | $1.13 | 298,200 |
| 2015-02-02 | $1.16 | $1.16 | 195,700 |
| 2015-01-30 | $1.20 | $1.20 | 149,000 |
| 2015-01-29 | $1.20 | $1.20 | 313,900 |
| 2015-01-28 | $1.21 | $1.21 | 129,100 |
| 2015-01-27 | $1.20 | $1.20 | 194,700 |
| 2015-01-26 | $1.20 | $1.20 | 245,800 |
| 2015-01-23 | $1.15 | $1.15 | 291,200 |
| 2015-01-22 | $1.21 | $1.21 | 274,300 |
| 2015-01-21 | $1.20 | $1.20 | 391,600 |
| 2015-01-20 | $1.21 | $1.21 | 766,200 |
| 2015-01-16 | $1.12 | $1.12 | 1,310,300 |
| 2015-01-15 | $1.15 | $1.15 | 299,800 |
| 2015-01-14 | $1.15 | $1.15 | 525,600 |
| 2015-01-13 | $1.10 | $1.10 | 431,000 |
| 2015-01-12 | $1.17 | $1.17 | 413,400 |
| 2015-01-09 | $1.14 | $1.14 | 604,100 |
| 2015-01-08 | $1.11 | $1.11 | 919,000 |
| 2015-01-07 | $0.99 | $0.99 | 106,900 |
| 2015-01-06 | $1.00 | $1.00 | 269,200 |
| 2015-01-05 | $0.95 | $0.95 | 71,000 |
| 2015-01-02 | $0.95 | $0.95 | 182,200 |