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
- 2003-09-04 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 | $1.41 | $1.41 | 1,736 |
| 2015-12-30 | $1.41 | $1.41 | 459 |
| 2015-12-29 | $1.41 | $1.41 | 840 |
| 2015-12-28 | $1.41 | $1.41 | 56 |
| 2015-12-24 | $1.16 | $1.16 | 0 |
| 2015-12-23 | $1.16 | $1.16 | 3,478 |
| 2015-12-22 | $1.16 | $1.16 | 0 |
| 2015-12-21 | $1.16 | $1.16 | 3,360 |
| 2015-12-18 | $1.41 | $1.41 | 0 |
| 2015-12-17 | $1.41 | $1.41 | 0 |
| 2015-12-16 | $1.41 | $1.41 | 280 |
| 2015-12-15 | $1.43 | $1.43 | 140 |
| 2015-12-14 | $1.34 | $1.34 | 8,753 |
| 2015-12-11 | $1.27 | $1.27 | 0 |
| 2015-12-10 | $1.27 | $1.27 | 0 |
| 2015-12-09 | $1.27 | $1.27 | 560 |
| 2015-12-08 | $1.43 | $1.43 | 0 |
| 2015-12-07 | $1.43 | $1.43 | 986 |
| 2015-12-04 | $1.43 | $1.43 | 0 |
| 2015-12-03 | $1.43 | $1.43 | 1,792 |
| 2015-12-02 | $1.43 | $1.43 | 5,880 |
| 2015-12-01 | $1.43 | $1.43 | 952 |
| 2015-11-30 | $1.43 | $1.43 | 392 |
| 2015-11-27 | $1.43 | $1.43 | 0 |
| 2015-11-25 | $1.43 | $1.43 | 1,316 |
| 2015-11-24 | $1.34 | $1.34 | 0 |
| 2015-11-23 | $1.34 | $1.34 | 0 |
| 2015-11-20 | $1.34 | $1.34 | 504 |
| 2015-11-19 | $1.43 | $1.43 | 0 |
| 2015-11-18 | $1.43 | $1.43 | 140 |
| 2015-11-17 | $1.43 | $1.43 | 7,000 |
| 2015-11-16 | $1.46 | $1.46 | 224 |
| 2015-11-13 | $1.46 | $1.46 | 56 |
| 2015-11-12 | $1.29 | $1.29 | 56 |
| 2015-11-11 | $1.46 | $1.46 | 0 |
| 2015-11-10 | $1.46 | $1.46 | 0 |
| 2015-11-09 | $1.46 | $1.46 | 56 |
| 2015-11-06 | $1.46 | $1.46 | 0 |
| 2015-11-05 | $1.46 | $1.46 | 280 |
| 2015-11-04 | $1.52 | $1.52 | 6,205 |
| 2015-11-03 | $1.52 | $1.52 | 1,383 |
| 2015-11-02 | $1.52 | $1.52 | 5,600 |
| 2015-10-30 | $1.57 | $1.57 | 6,171 |
| 2015-10-29 | $1.57 | $1.57 | 1,081 |
| 2015-10-28 | $1.25 | $1.25 | 0 |
| 2015-10-27 | $1.25 | $1.25 | 13,966 |
| 2015-10-26 | $1.59 | $1.59 | 11,200 |
| 2015-10-23 | $1.41 | $1.41 | 2,582 |
| 2015-10-22 | $1.61 | $1.61 | 0 |
| 2015-10-21 | $1.61 | $1.61 | 118 |
| 2015-10-20 | $1.61 | $1.61 | 342 |
| 2015-10-19 | $1.61 | $1.61 | 0 |
| 2015-10-16 | $1.61 | $1.61 | 0 |
| 2015-10-15 | $1.61 | $1.61 | 616 |
| 2015-10-14 | $1.64 | $1.64 | 56 |
| 2015-10-13 | $1.52 | $1.52 | 10,690 |
| 2015-10-12 | $1.64 | $1.64 | 1,646 |
| 2015-10-09 | $1.52 | $1.52 | 560 |
| 2015-10-08 | $1.63 | $1.63 | 8,798 |
| 2015-10-07 | $1.64 | $1.64 | 515 |
| 2015-10-06 | $1.30 | $1.30 | 6,384 |
| 2015-10-05 | $1.25 | $1.25 | 2,968 |
| 2015-10-02 | $1.25 | $1.25 | 33,992 |
| 2015-10-01 | $1.25 | $1.25 | 2,358 |
| 2015-09-30 | $1.23 | $1.23 | 784 |
| 2015-09-29 | $0.89 | $0.89 | 1,120 |
| 2015-09-28 | $1.07 | $1.07 | 2,330 |
| 2015-09-25 | $0.89 | $0.89 | 1,602 |
| 2015-09-24 | $1.14 | $1.14 | 0 |
| 2015-09-23 | $1.14 | $1.14 | 0 |
| 2015-09-22 | $1.14 | $1.14 | 56 |
| 2015-09-21 | $1.14 | $1.14 | 0 |
| 2015-09-18 | $1.14 | $1.14 | 0 |
| 2015-09-17 | $1.14 | $1.14 | 280 |
| 2015-09-16 | $1.09 | $1.09 | 616 |
| 2015-09-15 | $1.09 | $1.09 | 935 |
| 2015-09-14 | $1.14 | $1.14 | 728 |
| 2015-09-11 | $1.14 | $1.14 | 56 |
| 2015-09-10 | $0.93 | $0.93 | 1,456 |
| 2015-09-09 | $1.02 | $1.02 | 0 |
| 2015-09-08 | $1.02 | $1.02 | 896 |
| 2015-09-04 | $1.13 | $1.13 | 0 |
| 2015-09-03 | $1.13 | $1.13 | 0 |
| 2015-09-02 | $1.13 | $1.13 | 0 |
| 2015-09-01 | $1.13 | $1.13 | 0 |
| 2015-08-31 | $1.13 | $1.13 | 1,294 |
| 2015-08-28 | $0.98 | $0.98 | 0 |
| 2015-08-27 | $0.98 | $0.98 | 0 |
| 2015-08-26 | $0.98 | $0.98 | 0 |
| 2015-08-25 | $0.98 | $0.98 | 0 |
| 2015-08-24 | $0.98 | $0.98 | 4,368 |
| 2015-08-21 | $1.09 | $1.09 | 0 |
| 2015-08-20 | $1.09 | $1.09 | 0 |
| 2015-08-19 | $1.09 | $1.09 | 134 |
| 2015-08-18 | $1.14 | $1.14 | 0 |
| 2015-08-17 | $1.14 | $1.14 | 1,176 |
| 2015-08-14 | $1.07 | $1.07 | 504 |
| 2015-08-13 | $1.09 | $1.09 | 0 |
| 2015-08-12 | $1.09 | $1.09 | 2,856 |
| 2015-08-11 | $0.98 | $0.98 | 0 |
| 2015-08-10 | $0.98 | $0.98 | 84 |
| 2015-08-07 | $1.14 | $1.14 | 7,465 |
| 2015-08-06 | $1.25 | $1.25 | 56 |
| 2015-08-05 | $1.32 | $1.32 | 0 |
| 2015-08-04 | $1.32 | $1.32 | 56 |
| 2015-08-03 | $1.32 | $1.32 | 353 |
| 2015-07-31 | $1.32 | $1.32 | 4,491 |
| 2015-07-30 | $1.27 | $1.27 | 1,075 |
| 2015-07-29 | $1.27 | $1.27 | 560 |
| 2015-07-28 | $1.43 | $1.43 | 5,600 |
| 2015-07-27 | $1.41 | $1.41 | 5,046 |
| 2015-07-24 | $1.43 | $1.43 | 6,468 |
| 2015-07-23 | $1.46 | $1.46 | 5,600 |
| 2015-07-22 | $1.48 | $1.48 | 168 |
| 2015-07-21 | $1.50 | $1.50 | 6,468 |
| 2015-07-20 | $1.41 | $1.41 | 13,384 |
| 2015-07-17 | $1.09 | $1.09 | 0 |
| 2015-07-16 | $1.09 | $1.09 | 0 |
| 2015-07-15 | $1.09 | $1.09 | 0 |
| 2015-07-14 | $1.09 | $1.09 | 1,786 |
| 2015-07-13 | $1.16 | $1.16 | 22 |
| 2015-07-10 | $1.16 | $1.16 | 1,456 |
| 2015-07-09 | $1.09 | $1.09 | 0 |
| 2015-07-08 | $1.09 | $1.09 | 2,274 |
| 2015-07-07 | $1.07 | $1.07 | 0 |
| 2015-07-06 | $1.07 | $1.07 | 0 |
| 2015-07-02 | $1.07 | $1.07 | 0 |
| 2015-07-01 | $1.07 | $1.07 | 0 |
| 2015-06-30 | $1.07 | $1.07 | 0 |
| 2015-06-29 | $1.07 | $1.07 | 0 |
| 2015-06-26 | $1.07 | $1.07 | 0 |
| 2015-06-25 | $1.07 | $1.07 | 0 |
| 2015-06-24 | $1.07 | $1.07 | 0 |
| 2015-06-23 | $1.07 | $1.07 | 0 |
| 2015-06-22 | $1.07 | $1.07 | 0 |
| 2015-06-19 | $1.07 | $1.07 | 0 |
| 2015-06-18 | $1.07 | $1.07 | 437 |
| 2015-06-17 | $1.25 | $1.25 | 0 |
| 2015-06-16 | $1.25 | $1.25 | 0 |
| 2015-06-15 | $1.25 | $1.25 | 1,176 |
| 2015-06-12 | $1.23 | $1.23 | 0 |
| 2015-06-11 | $1.23 | $1.23 | 0 |
| 2015-06-10 | $1.23 | $1.23 | 0 |
| 2015-06-09 | $1.23 | $1.23 | 0 |
| 2015-06-08 | $1.23 | $1.23 | 0 |
| 2015-06-05 | $1.23 | $1.23 | 0 |
| 2015-06-04 | $1.23 | $1.23 | 0 |
| 2015-06-03 | $1.23 | $1.23 | 280 |
| 2015-06-02 | $1.25 | $1.25 | 0 |
| 2015-06-01 | $1.25 | $1.25 | 0 |
| 2015-05-29 | $1.25 | $1.25 | 0 |
| 2015-05-28 | $1.25 | $1.25 | 1,473 |
| 2015-05-27 | $1.25 | $1.25 | 112 |
| 2015-05-26 | $1.25 | $1.25 | 0 |
| 2015-05-22 | $1.25 | $1.25 | 4,480 |
| 2015-05-21 | $1.25 | $1.25 | 672 |
| 2015-05-20 | $0.89 | $0.89 | 2,240 |
| 2015-05-19 | $1.07 | $1.07 | 5,846 |
| 2015-05-18 | $1.05 | $1.05 | 1,400 |
| 2015-05-15 | $0.89 | $0.89 | 0 |
| 2015-05-14 | $0.89 | $0.89 | 45 |
| 2015-05-13 | $0.89 | $0.89 | 560 |
| 2015-05-12 | $1.25 | $1.25 | 0 |
| 2015-05-11 | $1.25 | $1.25 | 0 |
| 2015-05-08 | $1.25 | $1.25 | 560 |
| 2015-05-07 | $0.98 | $0.98 | 0 |
| 2015-05-06 | $0.98 | $0.98 | 1,680 |
| 2015-05-05 | $1.11 | $1.11 | 0 |
| 2015-05-04 | $1.11 | $1.11 | 560 |
| 2015-05-01 | $0.98 | $0.98 | 868 |
| 2015-04-30 | $0.98 | $0.98 | 0 |
| 2015-04-29 | $0.98 | $0.98 | 4,049 |
| 2015-04-28 | $1.14 | $1.14 | 5,600 |
| 2015-04-27 | $1.21 | $1.21 | 0 |
| 2015-04-24 | $1.21 | $1.21 | 280 |
| 2015-04-23 | $0.89 | $0.89 | 2,240 |
| 2015-04-22 | $1.21 | $1.21 | 0 |
| 2015-04-21 | $1.21 | $1.21 | 0 |
| 2015-04-20 | $1.21 | $1.21 | 0 |
| 2015-04-17 | $1.21 | $1.21 | 0 |
| 2015-04-16 | $1.21 | $1.21 | 0 |
| 2015-04-15 | $1.21 | $1.21 | 12,600 |
| 2015-04-14 | $1.21 | $1.21 | 0 |
| 2015-04-13 | $1.21 | $1.21 | 0 |
| 2015-04-10 | $1.21 | $1.21 | 1,960 |
| 2015-04-09 | $1.07 | $1.07 | 0 |
| 2015-04-08 | $1.07 | $1.07 | 364 |
| 2015-04-07 | $1.14 | $1.14 | 5,600 |
| 2015-04-06 | $0.91 | $0.91 | 3,013 |
| 2015-04-02 | $1.14 | $1.14 | 1,120 |
| 2015-04-01 | $1.07 | $1.07 | 0 |
| 2015-03-31 | $1.07 | $1.07 | 78 |
| 2015-03-30 | $1.07 | $1.07 | 1,680 |
| 2015-03-27 | $1.14 | $1.14 | 0 |
| 2015-03-26 | $1.14 | $1.14 | 0 |
| 2015-03-25 | $1.14 | $1.14 | 0 |
| 2015-03-24 | $1.14 | $1.14 | 5,600 |
| 2015-03-23 | $1.16 | $1.16 | 5,600 |
| 2015-03-20 | $1.14 | $1.14 | 1,310 |
| 2015-03-19 | $1.07 | $1.07 | 1,512 |
| 2015-03-18 | $1.25 | $1.25 | 280 |
| 2015-03-17 | $1.16 | $1.16 | 0 |
| 2015-03-16 | $1.16 | $1.16 | 0 |
| 2015-03-13 | $1.16 | $1.16 | 868 |
| 2015-03-12 | $0.91 | $0.91 | 230 |
| 2015-03-11 | $1.25 | $1.25 | 778 |
| 2015-03-10 | $1.34 | $1.34 | 0 |
| 2015-03-09 | $1.34 | $1.34 | 0 |
| 2015-03-06 | $1.34 | $1.34 | 0 |
| 2015-03-05 | $1.34 | $1.34 | 812 |
| 2015-03-04 | $1.16 | $1.16 | 0 |
| 2015-03-03 | $1.16 | $1.16 | 3,388 |
| 2015-03-02 | $0.89 | $0.89 | 0 |
| 2015-02-27 | $0.89 | $0.89 | 28 |
| 2015-02-26 | $1.34 | $1.34 | 174 |
| 2015-02-25 | $1.34 | $1.34 | 0 |
| 2015-02-24 | $1.34 | $1.34 | 0 |
| 2015-02-23 | $1.34 | $1.34 | 0 |
| 2015-02-20 | $1.34 | $1.34 | 980 |
| 2015-02-19 | $0.98 | $0.98 | 0 |
| 2015-02-18 | $0.98 | $0.98 | 0 |
| 2015-02-17 | $0.98 | $0.98 | 280 |
| 2015-02-13 | $1.32 | $1.32 | 0 |
| 2015-02-12 | $1.32 | $1.32 | 0 |
| 2015-02-11 | $1.32 | $1.32 | 0 |
| 2015-02-10 | $1.32 | $1.32 | 0 |
| 2015-02-09 | $1.32 | $1.32 | 0 |
| 2015-02-06 | $1.32 | $1.32 | 0 |
| 2015-02-05 | $1.32 | $1.32 | 196 |
| 2015-02-04 | $1.34 | $1.34 | 0 |
| 2015-02-03 | $1.34 | $1.34 | 0 |
| 2015-02-02 | $1.34 | $1.34 | 280 |
| 2015-01-30 | $1.07 | $1.07 | 717 |
| 2015-01-29 | $1.21 | $1.21 | 0 |
| 2015-01-28 | $1.21 | $1.21 | 78 |
| 2015-01-27 | $1.23 | $1.23 | 56 |
| 2015-01-26 | $1.34 | $1.34 | 0 |
| 2015-01-23 | $1.34 | $1.34 | 504 |
| 2015-01-22 | $0.89 | $0.89 | 0 |
| 2015-01-21 | $0.89 | $0.89 | 0 |
| 2015-01-20 | $0.89 | $0.89 | 0 |
| 2015-01-16 | $0.89 | $0.89 | 6 |
| 2015-01-15 | $1.25 | $1.25 | 672 |
| 2015-01-14 | $0.98 | $0.98 | 112 |
| 2015-01-13 | $1.34 | $1.34 | 0 |
| 2015-01-12 | $1.34 | $1.34 | 0 |
| 2015-01-09 | $1.34 | $1.34 | 0 |
| 2015-01-08 | $1.34 | $1.34 | 448 |
| 2015-01-07 | $1.32 | $1.32 | 840 |
| 2015-01-06 | $1.27 | $1.27 | 0 |
| 2015-01-05 | $1.27 | $1.27 | 0 |
| 2015-01-02 | $1.27 | $1.27 | 0 |