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
- 2009-02-13 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 | $1.82 | $1.82 | 63,300 |
| 2015-12-30 | $1.87 | $1.88 | 148,500 |
| 2015-12-29 | $1.83 | $1.84 | 43,800 |
| 2015-12-28 | $1.81 | $1.82 | 478,500 |
| 2015-12-24 | $1.85 | $1.86 | 495,300 |
| 2015-12-23 | $1.81 | $1.82 | 51,300 |
| 2015-12-22 | $1.78 | $1.78 | 47,400 |
| 2015-12-21 | $1.80 | $1.81 | 72,900 |
| 2015-12-18 | $1.78 | $1.79 | 207,300 |
| 2015-12-17 | $1.77 | $1.77 | 62,100 |
| 2015-12-16 | $1.74 | $1.75 | 37,200 |
| 2015-12-15 | $1.74 | $1.74 | 251,400 |
| 2015-12-14 | $1.72 | $1.73 | 142,800 |
| 2015-12-11 | $1.68 | $1.68 | 234,300 |
| 2015-12-10 | $1.76 | $1.77 | 251,400 |
| 2015-12-09 | $1.81 | $1.81 | 87,600 |
| 2015-12-08 | $1.73 | $1.73 | 43,500 |
| 2015-12-07 | $1.75 | $1.76 | 71,100 |
| 2015-12-04 | $1.78 | $1.78 | 233,700 |
| 2015-12-03 | $1.75 | $1.75 | 65,100 |
| 2015-12-02 | $1.82 | $1.82 | 129,300 |
| 2015-12-01 | $1.82 | $1.82 | 111,000 |
| 2015-11-30 | $1.82 | $1.82 | 587,700 |
| 2015-11-27 | $1.77 | $1.77 | 408,600 |
| 2015-11-25 | $1.89 | $1.89 | 112,800 |
| 2015-11-24 | $1.92 | $1.92 | 119,700 |
| 2015-11-23 | $1.95 | $1.95 | 250,500 |
| 2015-11-20 | $2.03 | $2.03 | 163,500 |
| 2015-11-19 | $2.00 | $2.00 | 39,000 |
| 2015-11-18 | $1.96 | $1.96 | 20,400 |
| 2015-11-17 | $1.98 | $1.98 | 27,900 |
| 2015-11-16 | $2.00 | $2.01 | 254,700 |
| 2015-11-13 | $1.97 | $1.97 | 175,200 |
| 2015-11-12 | $1.94 | $1.95 | 200,100 |
| 2015-11-11 | $2.00 | $2.00 | 132,000 |
| 2015-11-10 | $1.94 | $1.94 | 110,400 |
| 2015-11-09 | $2.08 | $2.08 | 70,200 |
| 2015-11-06 | $2.08 | $2.09 | 173,400 |
| 2015-11-05 | $2.10 | $2.11 | 126,300 |
| 2015-11-04 | $2.13 | $2.13 | 171,600 |
| 2015-11-03 | $2.07 | $2.07 | 268,200 |
| 2015-11-02 | $2.08 | $2.09 | 69,900 |
| 2015-10-30 | $2.07 | $2.08 | 37,200 |
| 2015-10-29 | $2.09 | $2.10 | 989,100 |
| 2015-10-28 | $2.06 | $2.07 | 71,400 |
| 2015-10-27 | $2.07 | $2.07 | 28,200 |
| 2015-10-26 | $2.07 | $2.07 | 433,800 |
| 2015-10-23 | $2.08 | $2.08 | 178,200 |
| 2015-10-22 | $2.07 | $2.07 | 63,300 |
| 2015-10-21 | $2.03 | $2.03 | 120,000 |
| 2015-10-20 | $2.06 | $2.06 | 73,500 |
| 2015-10-19 | $2.09 | $2.09 | 147,000 |
| 2015-10-16 | $2.06 | $2.07 | 328,200 |
| 2015-10-15 | $2.04 | $2.05 | 178,200 |
| 2015-10-14 | $2.02 | $2.02 | 599,700 |
| 2015-10-13 | $1.98 | $1.98 | 44,700 |
| 2015-10-12 | $1.97 | $1.97 | 265,500 |
| 2015-10-09 | $1.88 | $1.88 | 479,100 |
| 2015-10-08 | $1.96 | $1.96 | 243,600 |
| 2015-10-07 | $1.97 | $1.97 | 254,700 |
| 2015-10-06 | $1.92 | $1.92 | 309,900 |
| 2015-10-05 | $1.86 | $1.86 | 313,800 |
| 2015-10-02 | $1.87 | $1.87 | 557,100 |
| 2015-10-01 | $1.77 | $1.77 | 331,500 |
| 2015-09-30 | $1.76 | $1.76 | 177,600 |
| 2015-09-29 | $1.66 | $1.66 | 1,834,500 |
| 2015-09-28 | $1.64 | $1.64 | 440,100 |
| 2015-09-25 | $1.66 | $1.67 | 414,600 |
| 2015-09-24 | $1.59 | $1.59 | 181,800 |
| 2015-09-23 | $1.59 | $1.60 | 150,300 |
| 2015-09-22 | $1.56 | $1.56 | 152,100 |
| 2015-09-21 | $1.59 | $1.59 | 102,000 |
| 2015-09-18 | $1.57 | $1.57 | 63,600 |
| 2015-09-17 | $1.56 | $1.56 | 236,100 |
| 2015-09-16 | $1.55 | $1.56 | 72,300 |
| 2015-09-15 | $1.47 | $1.47 | 57,900 |
| 2015-09-14 | $1.44 | $1.45 | 65,400 |
| 2015-09-11 | $1.47 | $1.47 | 124,500 |
| 2015-09-10 | $1.47 | $1.48 | 129,000 |
| 2015-09-09 | $1.44 | $1.45 | 163,200 |
| 2015-09-08 | $1.43 | $1.44 | 157,800 |
| 2015-09-04 | $1.30 | $1.31 | 163,200 |
| 2015-09-03 | $1.33 | $1.33 | 87,900 |
| 2015-09-02 | $1.32 | $1.32 | 152,400 |
| 2015-09-01 | $1.30 | $1.30 | 113,100 |
| 2015-08-31 | $1.35 | $1.35 | 110,700 |
| 2015-08-28 | $1.41 | $1.41 | 45,300 |
| 2015-08-27 | $1.40 | $1.40 | 281,100 |
| 2015-08-26 | $1.33 | $1.33 | 327,900 |
| 2015-08-25 | $1.28 | $1.28 | 749,100 |
| 2015-08-24 | $1.25 | $1.25 | 9,153,000 |
| 2015-08-21 | $1.30 | $1.30 | 461,100 |
| 2015-08-20 | $1.33 | $1.34 | 575,400 |
| 2015-08-19 | $1.43 | $1.43 | 186,900 |
| 2015-08-18 | $1.45 | $1.46 | 84,900 |
| 2015-08-17 | $1.53 | $1.53 | 94,500 |
| 2015-08-14 | $1.53 | $1.54 | 282,900 |
| 2015-08-13 | $1.55 | $1.55 | 137,100 |
| 2015-08-12 | $1.52 | $1.53 | 103,500 |
| 2015-08-11 | $1.55 | $1.56 | 79,500 |
| 2015-08-10 | $1.62 | $1.62 | 88,800 |
| 2015-08-07 | $1.61 | $1.61 | 44,100 |
| 2015-08-06 | $1.66 | $1.66 | 186,900 |
| 2015-08-05 | $1.59 | $1.59 | 223,800 |
| 2015-08-04 | $1.46 | $1.47 | 136,800 |
| 2015-08-03 | $1.44 | $1.45 | 102,000 |
| 2015-07-31 | $1.47 | $1.48 | 61,500 |
| 2015-07-30 | $1.48 | $1.49 | 75,000 |
| 2015-07-29 | $1.52 | $1.53 | 80,700 |
| 2015-07-28 | $1.47 | $1.47 | 155,400 |
| 2015-07-27 | $1.40 | $1.40 | 474,600 |
| 2015-07-24 | $1.50 | $1.50 | 336,300 |
| 2015-07-23 | $1.55 | $1.55 | 140,100 |
| 2015-07-22 | $1.57 | $1.58 | 216,300 |
| 2015-07-21 | $1.61 | $1.62 | 75,000 |
| 2015-07-20 | $1.58 | $1.58 | 91,800 |
| 2015-07-17 | $1.58 | $1.58 | 50,100 |
| 2015-07-16 | $1.59 | $1.59 | 98,400 |
| 2015-07-15 | $1.56 | $1.56 | 303,600 |
| 2015-07-14 | $1.64 | $1.64 | 180,300 |
| 2015-07-13 | $1.71 | $1.71 | 170,100 |
| 2015-07-10 | $1.69 | $1.70 | 417,000 |
| 2015-07-09 | $1.49 | $1.49 | 749,100 |
| 2015-07-08 | $1.33 | $1.34 | 1,129,800 |
| 2015-07-07 | $1.51 | $1.51 | 846,000 |
| 2015-07-06 | $1.67 | $1.67 | 780,300 |
| 2015-07-02 | $1.87 | $1.88 | 97,500 |
| 2015-07-01 | $1.97 | $1.98 | 46,800 |
| 2015-06-30 | $1.99 | $1.99 | 247,200 |
| 2015-06-29 | $1.89 | $1.90 | 450,900 |
| 2015-06-26 | $2.02 | $2.02 | 198,600 |
| 2015-06-25 | $2.12 | $2.13 | 50,700 |
| 2015-06-24 | $2.18 | $2.18 | 237,600 |
| 2015-06-23 | $2.17 | $2.17 | 24,000 |
| 2015-06-22 | $2.13 | $2.14 | 53,100 |
| 2015-06-19 | $2.08 | $2.08 | 200,400 |
| 2015-06-18 | $2.16 | $2.17 | 537,300 |
| 2015-06-17 | $2.20 | $2.21 | 221,400 |
| 2015-06-16 | $2.22 | $2.22 | 229,200 |
| 2015-06-15 | $2.33 | $2.33 | 143,100 |
| 2015-06-12 | $2.33 | $2.33 | 423,600 |
| 2015-06-11 | $2.20 | $2.20 | 202,500 |
| 2015-06-10 | $2.15 | $2.15 | 196,200 |
| 2015-06-09 | $2.12 | $2.12 | 277,800 |
| 2015-06-08 | $2.19 | $2.20 | 246,300 |
| 2015-06-05 | $2.28 | $2.29 | 156,300 |
| 2015-06-04 | $2.50 | $2.51 | 1,845,000 |
| 2015-06-03 | $2.27 | $2.28 | 813,300 |
| 2015-06-02 | $2.28 | $2.29 | 53,100 |
| 2015-06-01 | $2.29 | $2.29 | 267,000 |
| 2015-05-29 | $2.28 | $2.28 | 241,200 |
| 2015-05-28 | $2.29 | $2.29 | 213,900 |
| 2015-05-27 | $2.33 | $2.33 | 439,200 |
| 2015-05-26 | $2.32 | $2.32 | 786,900 |
| 2015-05-22 | $2.35 | $2.35 | 7,722,600 |
| 2015-05-21 | $2.31 | $2.31 | 667,800 |
| 2015-05-20 | $2.15 | $2.15 | 274,800 |
| 2015-05-19 | $2.10 | $2.11 | 98,700 |
| 2015-05-18 | $2.06 | $2.06 | 63,300 |
| 2015-05-15 | $2.08 | $2.08 | 123,000 |
| 2015-05-14 | $2.01 | $2.01 | 61,200 |
| 2015-05-13 | $2.02 | $2.02 | 28,500 |
| 2015-05-12 | $2.03 | $2.04 | 169,800 |
| 2015-05-11 | $2.10 | $2.10 | 267,300 |
| 2015-05-08 | $2.02 | $2.03 | 83,400 |
| 2015-05-07 | $1.94 | $1.94 | 105,900 |
| 2015-05-06 | $1.99 | $1.99 | 107,700 |
| 2015-05-05 | $2.03 | $2.04 | 36,900 |
| 2015-05-04 | $2.06 | $2.07 | 101,400 |
| 2015-05-01 | $2.04 | $2.04 | 85,800 |
| 2015-04-30 | $2.01 | $2.01 | 191,700 |
| 2015-04-29 | $2.07 | $2.07 | 115,800 |
| 2015-04-28 | $2.11 | $2.11 | 349,800 |
| 2015-04-27 | $2.10 | $2.10 | 233,100 |
| 2015-04-24 | $2.06 | $2.06 | 205,800 |
| 2015-04-23 | $2.06 | $2.06 | 258,600 |
| 2015-04-22 | $1.95 | $1.95 | 67,200 |
| 2015-04-21 | $1.91 | $1.92 | 255,300 |
| 2015-04-20 | $1.88 | $1.88 | 90,000 |
| 2015-04-17 | $1.90 | $1.90 | 427,500 |
| 2015-04-16 | $2.00 | $2.00 | 130,800 |
| 2015-04-15 | $1.92 | $1.92 | 245,700 |
| 2015-04-14 | $1.99 | $1.99 | 475,800 |
| 2015-04-13 | $2.04 | $2.04 | 132,000 |
| 2015-04-10 | $2.07 | $2.07 | 238,500 |
| 2015-04-09 | $2.03 | $2.04 | 131,100 |
| 2015-04-08 | $2.08 | $2.09 | 314,100 |
| 2015-04-07 | $1.99 | $1.99 | 123,600 |
| 2015-04-06 | $2.00 | $2.00 | 392,400 |
| 2015-04-02 | $1.95 | $1.95 | 416,100 |
| 2015-04-01 | $1.88 | $1.89 | 305,100 |
| 2015-03-31 | $1.70 | $1.71 | 98,100 |
| 2015-03-30 | $1.70 | $1.71 | 394,500 |
| 2015-03-27 | $1.60 | $1.60 | 105,000 |
| 2015-03-26 | $1.58 | $1.58 | 57,900 |
| 2015-03-25 | $1.58 | $1.58 | 379,200 |
| 2015-03-24 | $1.62 | $1.63 | 123,300 |
| 2015-03-23 | $1.67 | $1.68 | 44,700 |
| 2015-03-20 | $1.66 | $1.66 | 110,400 |
| 2015-03-19 | $1.69 | $1.69 | 666,900 |
| 2015-03-18 | $1.64 | $1.64 | 181,500 |
| 2015-03-17 | $1.55 | $1.56 | 66,000 |
| 2015-03-16 | $1.55 | $1.55 | 258,300 |
| 2015-03-13 | $1.51 | $1.52 | 69,000 |
| 2015-03-12 | $1.50 | $1.51 | 161,100 |
| 2015-03-11 | $1.50 | $1.50 | 57,900 |
| 2015-03-10 | $1.50 | $1.51 | 232,200 |
| 2015-03-09 | $1.56 | $1.56 | 62,400 |
| 2015-03-06 | $1.58 | $1.58 | 281,100 |
| 2015-03-05 | $1.59 | $1.59 | 164,700 |
| 2015-03-04 | $1.50 | $1.51 | 120,900 |
| 2015-03-03 | $1.50 | $1.51 | 79,500 |
| 2015-03-02 | $1.51 | $1.52 | 89,400 |
| 2015-02-27 | $1.44 | $1.44 | 282,900 |
| 2015-02-26 | $1.47 | $1.47 | 158,700 |
| 2015-02-25 | $1.48 | $1.49 | 55,800 |
| 2015-02-24 | $1.51 | $1.51 | 214,200 |
| 2015-02-23 | $1.50 | $1.50 | 460,200 |
| 2015-02-20 | $1.46 | $1.46 | 140,700 |
| 2015-02-19 | $1.46 | $1.47 | 231,600 |
| 2015-02-18 | $1.45 | $1.45 | 132,900 |
| 2015-02-17 | $1.48 | $1.49 | 548,400 |
| 2015-02-13 | $1.26 | $1.26 | 690,300 |
| 2015-02-12 | $1.17 | $1.17 | 953,400 |
| 2015-02-11 | $1.10 | $1.10 | 1,645,800 |
| 2015-02-10 | $1.15 | $1.15 | 622,800 |
| 2015-02-09 | $1.15 | $1.15 | 65,400 |
| 2015-02-06 | $1.16 | $1.16 | 2,232,600 |
| 2015-02-05 | $1.20 | $1.20 | 379,800 |
| 2015-02-04 | $1.21 | $1.22 | 262,200 |
| 2015-02-03 | $1.22 | $1.23 | 355,200 |
| 2015-02-02 | $1.21 | $1.21 | 115,200 |
| 2015-01-30 | $1.22 | $1.22 | 174,600 |
| 2015-01-29 | $1.24 | $1.24 | 406,800 |
| 2015-01-28 | $1.25 | $1.25 | 25,800 |
| 2015-01-27 | $1.25 | $1.25 | 59,400 |
| 2015-01-26 | $1.26 | $1.27 | 33,900 |
| 2015-01-23 | $1.26 | $1.26 | 274,800 |
| 2015-01-22 | $1.27 | $1.27 | 176,400 |
| 2015-01-21 | $1.26 | $1.26 | 201,000 |
| 2015-01-20 | $1.22 | $1.22 | 191,100 |
| 2015-01-16 | $1.22 | $1.22 | 352,800 |
| 2015-01-15 | $1.24 | $1.25 | 6,600 |
| 2015-01-14 | $1.24 | $1.24 | 132,900 |
| 2015-01-13 | $1.28 | $1.28 | 94,800 |
| 2015-01-12 | $1.29 | $1.29 | 49,500 |
| 2015-01-09 | $1.30 | $1.30 | 58,200 |
| 2015-01-08 | $1.30 | $1.30 | 217,800 |
| 2015-01-07 | $1.28 | $1.29 | 1,226,100 |
| 2015-01-06 | $1.36 | $1.36 | 213,000 |
| 2015-01-05 | $1.34 | $1.35 | 137,100 |
| 2015-01-02 | $1.36 | $1.37 | 396,900 |