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
- 2010-03-10 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 | $15.00 | $15.00 | 2,831 |
| 2015-12-30 | $12.60 | $12.60 | 173 |
| 2015-12-29 | $12.60 | $12.60 | 11 |
| 2015-12-28 | $12.60 | $12.60 | 412 |
| 2015-12-24 | $12.60 | $12.60 | 113 |
| 2015-12-23 | $12.00 | $12.00 | 538 |
| 2015-12-22 | $12.00 | $12.00 | 1,389 |
| 2015-12-21 | $10.20 | $10.20 | 1,007 |
| 2015-12-18 | $11.70 | $11.70 | 7,091 |
| 2015-12-17 | $12.00 | $12.00 | 17,620 |
| 2015-12-16 | $8.70 | $8.70 | 1,536 |
| 2015-12-15 | $8.70 | $8.70 | 108 |
| 2015-12-14 | $9.00 | $9.00 | 9,735 |
| 2015-12-11 | $9.60 | $9.60 | 517 |
| 2015-12-10 | $9.00 | $9.00 | 363 |
| 2015-12-09 | $9.30 | $9.30 | 891 |
| 2015-12-08 | $9.30 | $9.30 | 446 |
| 2015-12-07 | $9.30 | $9.30 | 645 |
| 2015-12-04 | $8.10 | $8.10 | 463 |
| 2015-12-03 | $7.50 | $7.50 | 220 |
| 2015-12-02 | $7.50 | $7.50 | 1,409 |
| 2015-12-01 | $6.30 | $6.30 | 111 |
| 2015-11-30 | $6.30 | $6.30 | 920 |
| 2015-11-27 | $7.50 | $7.50 | 0 |
| 2015-11-25 | $7.50 | $7.50 | 584 |
| 2015-11-24 | $6.30 | $6.30 | 583 |
| 2015-11-23 | $6.60 | $6.60 | 2,102 |
| 2015-11-20 | $7.50 | $7.50 | 1,100 |
| 2015-11-19 | $9.60 | $9.60 | 908 |
| 2015-11-18 | $7.80 | $7.80 | 657 |
| 2015-11-17 | $9.00 | $9.00 | 1,918 |
| 2015-11-16 | $7.80 | $7.80 | 883 |
| 2015-11-13 | $7.80 | $7.80 | 408 |
| 2015-11-12 | $8.40 | $8.40 | 577 |
| 2015-11-11 | $9.00 | $9.00 | 9 |
| 2015-11-10 | $8.70 | $8.70 | 525 |
| 2015-11-09 | $9.00 | $9.00 | 435 |
| 2015-11-06 | $8.40 | $8.40 | 755 |
| 2015-11-05 | $9.60 | $9.60 | 841 |
| 2015-11-04 | $11.40 | $11.40 | 857 |
| 2015-11-03 | $11.40 | $11.40 | 502 |
| 2015-11-02 | $11.10 | $11.10 | 1,461 |
| 2015-10-30 | $15.00 | $15.00 | 990 |
| 2015-10-29 | $12.90 | $12.90 | 125 |
| 2015-10-28 | $12.90 | $12.90 | 284 |
| 2015-10-27 | $12.00 | $12.00 | 847 |
| 2015-10-26 | $12.00 | $12.00 | 2,024 |
| 2015-10-23 | $9.00 | $9.00 | 2,576 |
| 2015-10-22 | $7.80 | $7.80 | 35 |
| 2015-10-21 | $8.40 | $8.40 | 232 |
| 2015-10-20 | $8.10 | $8.10 | 355 |
| 2015-10-19 | $8.40 | $8.40 | 485 |
| 2015-10-16 | $8.10 | $8.10 | 940 |
| 2015-10-15 | $8.10 | $8.10 | 33 |
| 2015-10-14 | $7.50 | $7.50 | 356 |
| 2015-10-13 | $7.50 | $7.50 | 0 |
| 2015-10-12 | $8.70 | $8.70 | 223 |
| 2015-10-09 | $7.50 | $7.50 | 2 |
| 2015-10-08 | $7.20 | $7.20 | 1,233 |
| 2015-10-07 | $8.10 | $8.10 | 782 |
| 2015-10-06 | $7.80 | $7.80 | 381 |
| 2015-10-05 | $8.10 | $8.10 | 624 |
| 2015-10-02 | $9.00 | $9.00 | 17 |
| 2015-10-01 | $8.10 | $8.10 | 2,144 |
| 2015-09-30 | $8.10 | $8.10 | 0 |
| 2015-09-29 | $8.10 | $8.10 | 577 |
| 2015-09-28 | $9.00 | $9.00 | 341 |
| 2015-09-25 | $10.50 | $10.50 | 2,816 |
| 2015-09-24 | $6.60 | $6.60 | 1,324 |
| 2015-09-23 | $6.30 | $6.30 | 934 |
| 2015-09-22 | $7.50 | $7.50 | 401 |
| 2015-09-21 | $8.10 | $8.10 | 357 |
| 2015-09-18 | $8.10 | $8.10 | 612 |
| 2015-09-17 | $9.00 | $9.00 | 485 |
| 2015-09-16 | $9.60 | $9.60 | 772 |
| 2015-09-15 | $8.10 | $8.10 | 21 |
| 2015-09-14 | $8.40 | $8.40 | 117 |
| 2015-09-11 | $8.40 | $8.40 | 438 |
| 2015-09-10 | $8.70 | $8.70 | 205 |
| 2015-09-09 | $7.80 | $7.80 | 233 |
| 2015-09-08 | $7.80 | $7.80 | 127 |
| 2015-09-04 | $8.40 | $8.40 | 413 |
| 2015-09-03 | $8.70 | $8.70 | 499 |
| 2015-09-02 | $6.60 | $6.60 | 730 |
| 2015-09-01 | $6.30 | $6.30 | 616 |
| 2015-08-31 | $6.90 | $6.90 | 974 |
| 2015-08-28 | $7.20 | $7.20 | 1,268 |
| 2015-08-27 | $9.00 | $9.00 | 706 |
| 2015-08-26 | $8.70 | $8.70 | 16,602 |
| 2015-08-25 | $8.40 | $8.40 | 168 |
| 2015-08-24 | $9.00 | $9.00 | 37 |
| 2015-08-21 | $8.10 | $8.10 | 2 |
| 2015-08-20 | $8.10 | $8.10 | 107 |
| 2015-08-19 | $8.10 | $8.10 | 383 |
| 2015-08-18 | $9.60 | $9.60 | 700 |
| 2015-08-17 | $9.60 | $9.60 | 7 |
| 2015-08-14 | $8.10 | $8.10 | 423 |
| 2015-08-13 | $8.70 | $8.70 | 919 |
| 2015-08-12 | $7.20 | $7.20 | 150 |
| 2015-08-11 | $7.20 | $7.20 | 3 |
| 2015-08-10 | $7.20 | $7.20 | 8 |
| 2015-08-07 | $7.20 | $7.20 | 273 |
| 2015-08-06 | $7.80 | $7.80 | 2,435 |
| 2015-08-05 | $11.40 | $11.40 | 87 |
| 2015-08-04 | $12.00 | $12.00 | 200 |
| 2015-08-03 | $12.00 | $12.00 | 582 |
| 2015-07-31 | $12.00 | $12.00 | 157 |
| 2015-07-30 | $11.70 | $11.70 | 621 |
| 2015-07-29 | $12.00 | $12.00 | 1,892 |
| 2015-07-28 | $12.00 | $12.00 | 2,917 |
| 2015-07-27 | $13.50 | $13.50 | 443 |
| 2015-07-24 | $12.00 | $12.00 | 973 |
| 2015-07-23 | $15.60 | $15.60 | 5,226 |
| 2015-07-22 | $17.10 | $17.10 | 272 |
| 2015-07-21 | $18.00 | $18.00 | 99 |
| 2015-07-20 | $17.10 | $17.10 | 26 |
| 2015-07-17 | $18.00 | $18.00 | 1,066 |
| 2015-07-16 | $18.60 | $18.60 | 1,125 |
| 2015-07-15 | $16.80 | $16.80 | 118 |
| 2015-07-14 | $17.70 | $17.70 | 3,764 |
| 2015-07-13 | $22.80 | $22.80 | 221 |
| 2015-07-10 | $16.80 | $16.80 | 271 |
| 2015-07-09 | $19.50 | $19.50 | 349 |
| 2015-07-08 | $18.00 | $18.00 | 0 |
| 2015-07-07 | $18.00 | $18.00 | 751 |
| 2015-07-06 | $25.50 | $25.50 | 427 |
| 2015-07-02 | $26.40 | $26.40 | 119 |
| 2015-07-01 | $25.20 | $25.20 | 306 |
| 2015-06-30 | $29.70 | $29.70 | 34 |
| 2015-06-29 | $29.70 | $29.70 | 957 |
| 2015-06-26 | $35.10 | $35.10 | 717 |
| 2015-06-25 | $36.00 | $36.00 | 1,795 |
| 2015-06-24 | $29.40 | $29.40 | 889 |
| 2015-06-23 | $25.20 | $25.20 | 747 |
| 2015-06-22 | $21.30 | $21.30 | 1,026 |
| 2015-06-19 | $21.00 | $21.00 | 377 |
| 2015-06-18 | $16.20 | $16.20 | 274 |
| 2015-06-17 | $15.00 | $15.00 | 1,657 |
| 2015-06-16 | $12.60 | $12.60 | 730 |
| 2015-06-15 | $13.20 | $13.20 | 371 |
| 2015-06-12 | $14.10 | $14.10 | 570 |
| 2015-06-11 | $13.80 | $13.80 | 350 |
| 2015-06-10 | $12.60 | $12.60 | 107 |
| 2015-06-09 | $12.30 | $12.30 | 916 |
| 2015-06-08 | $12.30 | $12.30 | 0 |
| 2015-06-05 | $12.30 | $12.30 | 661 |
| 2015-06-04 | $13.20 | $13.20 | 49 |
| 2015-06-03 | $12.90 | $12.90 | 70 |
| 2015-06-02 | $12.30 | $12.30 | 116 |
| 2015-06-01 | $12.90 | $12.90 | 71 |
| 2015-05-29 | $12.30 | $12.30 | 426 |
| 2015-05-28 | $12.30 | $12.30 | 1,914 |
| 2015-05-27 | $9.90 | $9.90 | 33 |
| 2015-05-26 | $10.50 | $10.50 | 651 |
| 2015-05-22 | $11.10 | $11.10 | 33 |
| 2015-05-21 | $9.90 | $9.90 | 117 |
| 2015-05-20 | $12.00 | $12.00 | 485 |
| 2015-05-19 | $10.50 | $10.50 | 1,502 |
| 2015-05-18 | $12.90 | $12.90 | 104 |
| 2015-05-15 | $13.20 | $13.20 | 392 |
| 2015-05-14 | $12.90 | $12.90 | 3 |
| 2015-05-13 | $12.90 | $12.90 | 142 |
| 2015-05-12 | $12.60 | $12.60 | 17 |
| 2015-05-11 | $13.20 | $13.20 | 206 |
| 2015-05-08 | $13.80 | $13.80 | 241 |
| 2015-05-07 | $13.20 | $13.20 | 478 |
| 2015-05-06 | $10.80 | $10.80 | 3 |
| 2015-05-05 | $12.00 | $12.00 | 333 |
| 2015-05-04 | $12.30 | $12.30 | 1,492 |
| 2015-05-01 | $12.30 | $12.30 | 478 |
| 2015-04-30 | $12.00 | $12.00 | 340 |
| 2015-04-29 | $10.80 | $10.80 | 8 |
| 2015-04-28 | $12.30 | $12.30 | 360 |
| 2015-04-27 | $12.30 | $12.30 | 418 |
| 2015-04-24 | $13.20 | $13.20 | 301 |
| 2015-04-23 | $14.10 | $14.10 | 616 |
| 2015-04-22 | $13.20 | $13.20 | 373 |
| 2015-04-21 | $14.70 | $14.70 | 8 |
| 2015-04-20 | $12.90 | $12.90 | 60 |
| 2015-04-17 | $15.00 | $15.00 | 2,372 |
| 2015-04-16 | $13.20 | $13.20 | 2,091 |
| 2015-04-15 | $13.80 | $13.80 | 1,346 |
| 2015-04-14 | $10.20 | $10.20 | 1,195 |
| 2015-04-13 | $10.50 | $10.50 | 1,129 |
| 2015-04-10 | $10.80 | $10.80 | 288 |
| 2015-04-09 | $9.60 | $9.60 | 567 |
| 2015-04-08 | $8.10 | $8.10 | 180 |
| 2015-04-07 | $8.10 | $8.10 | 1,043 |
| 2015-04-06 | $8.70 | $8.70 | 41 |
| 2015-04-02 | $8.70 | $8.70 | 1,063 |
| 2015-04-01 | $9.60 | $9.60 | 160 |
| 2015-03-31 | $10.50 | $10.50 | 189 |
| 2015-03-30 | $10.80 | $10.80 | 347 |
| 2015-03-27 | $10.50 | $10.50 | 0 |
| 2015-03-26 | $10.50 | $10.50 | 1,659 |
| 2015-03-25 | $9.90 | $9.90 | 6,610 |
| 2015-03-24 | $10.50 | $10.50 | 864 |
| 2015-03-23 | $11.10 | $11.10 | 1,028 |
| 2015-03-20 | $9.00 | $9.00 | 1,674 |
| 2015-03-19 | $10.80 | $10.80 | 3,980 |
| 2015-03-18 | $7.20 | $7.20 | 1,618 |
| 2015-03-17 | $6.90 | $6.90 | 795 |
| 2015-03-16 | $6.00 | $6.00 | 1,597 |
| 2015-03-13 | $5.70 | $5.70 | 1,079 |
| 2015-03-12 | $5.10 | $5.10 | 392 |
| 2015-03-11 | $5.10 | $5.10 | 1,582 |
| 2015-03-10 | $5.10 | $5.10 | 1,214 |
| 2015-03-09 | $3.60 | $3.60 | 658 |
| 2015-03-06 | $3.60 | $3.60 | 1,335 |
| 2015-03-05 | $3.60 | $3.60 | 115 |
| 2015-03-04 | $3.30 | $3.30 | 0 |
| 2015-03-03 | $3.30 | $3.30 | 333 |
| 2015-03-02 | $3.30 | $3.30 | 2,499 |
| 2015-02-27 | $3.60 | $3.60 | 279 |
| 2015-02-26 | $3.60 | $3.60 | 0 |
| 2015-02-25 | $3.60 | $3.60 | 777 |
| 2015-02-24 | $3.90 | $3.90 | 2,610 |
| 2015-02-23 | $3.90 | $3.90 | 370 |
| 2015-02-20 | $3.60 | $3.60 | 1,013 |
| 2015-02-19 | $3.30 | $3.30 | 5,504 |
| 2015-02-18 | $3.60 | $3.60 | 2,579 |
| 2015-02-17 | $3.90 | $3.90 | 1,338 |
| 2015-02-13 | $4.80 | $4.80 | 456 |
| 2015-02-12 | $3.30 | $3.30 | 334 |
| 2015-02-11 | $3.30 | $3.30 | 2,635 |
| 2015-02-10 | $3.30 | $3.30 | 10 |
| 2015-02-09 | $3.30 | $3.30 | 3,826 |
| 2015-02-06 | $3.30 | $3.30 | 2,876 |
| 2015-02-05 | $3.60 | $3.60 | 2,958 |
| 2015-02-04 | $3.00 | $3.00 | 1,537 |
| 2015-02-03 | $2.40 | $2.40 | 460 |
| 2015-02-02 | $2.40 | $2.40 | 0 |
| 2015-01-30 | $2.40 | $2.40 | 45 |
| 2015-01-29 | $2.40 | $2.40 | 95 |
| 2015-01-28 | $2.40 | $2.40 | 0 |
| 2015-01-27 | $2.40 | $2.40 | 0 |
| 2015-01-26 | $2.40 | $2.40 | 133 |
| 2015-01-23 | $2.40 | $2.40 | 8,738 |
| 2015-01-22 | $2.40 | $2.40 | 2,727 |
| 2015-01-21 | $2.40 | $2.40 | 1,449 |
| 2015-01-20 | $2.40 | $2.40 | 371 |
| 2015-01-16 | $2.70 | $2.70 | 496 |
| 2015-01-15 | $3.00 | $3.00 | 280 |
| 2015-01-14 | $2.40 | $2.40 | 2,170 |
| 2015-01-13 | $3.00 | $3.00 | 1,066 |
| 2015-01-12 | $3.60 | $3.60 | 4,238 |
| 2015-01-09 | $2.70 | $2.70 | 333 |
| 2015-01-08 | $2.70 | $2.70 | 1,523 |
| 2015-01-07 | $2.40 | $2.40 | 2,717 |
| 2015-01-06 | $2.70 | $2.70 | 3,111 |
| 2015-01-05 | $2.10 | $2.10 | 682 |
| 2015-01-02 | $2.10 | $2.10 | 1,100 |