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
- 2007-07-23 to 2026-08-28
- 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 | $6.54 | $6.54 | 35 |
| 2015-12-30 | $4.80 | $4.80 | 0 |
| 2015-12-29 | $4.80 | $4.80 | 0 |
| 2015-12-28 | $4.80 | $4.80 | 67 |
| 2015-12-24 | $6.58 | $6.58 | 0 |
| 2015-12-23 | $6.58 | $6.58 | 47 |
| 2015-12-22 | $6.67 | $6.67 | 79 |
| 2015-12-21 | $7.15 | $7.15 | 8 |
| 2015-12-18 | $7.16 | $7.16 | 6 |
| 2015-12-17 | $4.84 | $4.84 | 0 |
| 2015-12-16 | $4.84 | $4.84 | 0 |
| 2015-12-15 | $4.84 | $4.84 | 0 |
| 2015-12-14 | $4.84 | $4.84 | 0 |
| 2015-12-11 | $4.84 | $4.84 | 20 |
| 2015-12-10 | $4.80 | $4.80 | 4 |
| 2015-12-09 | $8.40 | $8.40 | 0 |
| 2015-12-08 | $8.40 | $8.40 | 4 |
| 2015-12-07 | $7.08 | $7.08 | 0 |
| 2015-12-04 | $7.08 | $7.08 | 0 |
| 2015-12-03 | $7.08 | $7.08 | 95 |
| 2015-12-02 | $6.96 | $6.96 | 0 |
| 2015-12-01 | $6.96 | $6.96 | 24 |
| 2015-11-30 | $6.96 | $6.96 | 259 |
| 2015-11-27 | $6.00 | $6.00 | 105 |
| 2015-11-25 | $7.08 | $7.08 | 83 |
| 2015-11-24 | $3.72 | $3.72 | 0 |
| 2015-11-23 | $3.72 | $3.72 | 0 |
| 2015-11-20 | $3.72 | $3.72 | 0 |
| 2015-11-19 | $3.72 | $3.72 | 24 |
| 2015-11-18 | $3.60 | $3.60 | 1,261 |
| 2015-11-17 | $4.80 | $4.80 | 1,351 |
| 2015-11-16 | $6.48 | $6.48 | 48 |
| 2015-11-13 | $7.20 | $7.20 | 0 |
| 2015-11-12 | $7.20 | $7.20 | 10 |
| 2015-11-11 | $7.20 | $7.20 | 220 |
| 2015-11-10 | $6.12 | $6.12 | 175 |
| 2015-11-09 | $7.20 | $7.20 | 42 |
| 2015-11-06 | $7.20 | $7.20 | 21 |
| 2015-11-05 | $7.08 | $7.08 | 0 |
| 2015-11-04 | $7.08 | $7.08 | 91 |
| 2015-11-03 | $6.00 | $6.00 | 1,195 |
| 2015-11-02 | $8.40 | $8.40 | 154 |
| 2015-10-30 | $7.56 | $7.56 | 114 |
| 2015-10-29 | $9.48 | $9.48 | 91 |
| 2015-10-28 | $5.40 | $5.40 | 2 |
| 2015-10-27 | $4.56 | $4.56 | 2 |
| 2015-10-26 | $4.80 | $4.80 | 0 |
| 2015-10-23 | $4.80 | $4.80 | 333 |
| 2015-10-22 | $5.04 | $5.04 | 14 |
| 2015-10-21 | $6.00 | $6.00 | 0 |
| 2015-10-20 | $6.00 | $6.00 | 139 |
| 2015-10-19 | $5.04 | $5.04 | 0 |
| 2015-10-16 | $5.04 | $5.04 | 0 |
| 2015-10-15 | $5.04 | $5.04 | 110 |
| 2015-10-14 | $7.08 | $7.08 | 0 |
| 2015-10-13 | $7.08 | $7.08 | 1,004 |
| 2015-10-12 | $8.40 | $8.40 | 215 |
| 2015-10-09 | $9.60 | $9.60 | 2 |
| 2015-10-08 | $8.83 | $8.83 | 70 |
| 2015-10-07 | $9.60 | $9.60 | 18 |
| 2015-10-06 | $8.40 | $8.40 | 404 |
| 2015-10-05 | $8.40 | $8.40 | 0 |
| 2015-10-02 | $8.40 | $8.40 | 8 |
| 2015-10-01 | $7.20 | $7.20 | 8 |
| 2015-09-30 | $4.80 | $4.80 | 28 |
| 2015-09-29 | $7.20 | $7.20 | 277 |
| 2015-09-28 | $7.20 | $7.20 | 545 |
| 2015-09-25 | $9.00 | $9.00 | 1,196 |
| 2015-09-24 | $14.04 | $14.04 | 59 |
| 2015-09-23 | $12.59 | $12.59 | 45 |
| 2015-09-22 | $14.39 | $14.39 | 46 |
| 2015-09-21 | $12.18 | $12.18 | 296 |
| 2015-09-18 | $14.40 | $14.40 | 96 |
| 2015-09-17 | $14.40 | $14.40 | 71 |
| 2015-09-16 | $14.40 | $14.40 | 319 |
| 2015-09-15 | $15.60 | $15.60 | 24 |
| 2015-09-14 | $19.20 | $19.20 | 0 |
| 2015-09-11 | $19.20 | $19.20 | 2,245 |
| 2015-09-10 | $21.60 | $21.60 | 323 |
| 2015-09-09 | $20.40 | $20.40 | 0 |
| 2015-09-08 | $20.40 | $20.40 | 0 |
| 2015-09-04 | $20.40 | $20.40 | 24 |
| 2015-09-03 | $20.40 | $20.40 | 58 |
| 2015-09-02 | $21.60 | $21.60 | 35 |
| 2015-09-01 | $21.60 | $21.60 | 0 |
| 2015-08-31 | $21.60 | $21.60 | 66 |
| 2015-08-28 | $21.60 | $21.60 | 29 |
| 2015-08-27 | $23.76 | $23.76 | 223 |
| 2015-08-26 | $18.47 | $18.47 | 300 |
| 2015-08-25 | $21.60 | $21.60 | 24 |
| 2015-08-24 | $21.60 | $21.60 | 58 |
| 2015-08-21 | $21.60 | $21.60 | 470 |
| 2015-08-20 | $23.76 | $23.76 | 0 |
| 2015-08-19 | $23.76 | $23.76 | 4 |
| 2015-08-18 | $22.70 | $22.70 | 45 |
| 2015-08-17 | $23.99 | $23.99 | 232 |
| 2015-08-14 | $24.00 | $24.00 | 225 |
| 2015-08-13 | $21.01 | $21.01 | 69 |
| 2015-08-12 | $24.00 | $24.00 | 12 |
| 2015-08-11 | $24.00 | $24.00 | 0 |
| 2015-08-10 | $24.00 | $24.00 | 46 |
| 2015-08-07 | $25.20 | $25.20 | 116 |
| 2015-08-06 | $23.88 | $23.88 | 9 |
| 2015-08-05 | $21.60 | $21.60 | 433 |
| 2015-08-04 | $19.20 | $19.20 | 46 |
| 2015-08-03 | $22.79 | $22.79 | 1 |
| 2015-07-31 | $19.20 | $19.20 | 126 |
| 2015-07-30 | $21.36 | $21.36 | 52 |
| 2015-07-29 | $22.31 | $22.31 | 12 |
| 2015-07-28 | $18.00 | $18.00 | 877 |
| 2015-07-27 | $21.84 | $21.84 | 15 |
| 2015-07-24 | $18.01 | $18.01 | 11 |
| 2015-07-23 | $23.40 | $23.40 | 0 |
| 2015-07-22 | $23.40 | $23.40 | 41 |
| 2015-07-21 | $21.84 | $21.84 | 0 |
| 2015-07-20 | $21.84 | $21.84 | 431 |
| 2015-07-17 | $21.72 | $21.72 | 0 |
| 2015-07-16 | $21.72 | $21.72 | 83 |
| 2015-07-15 | $24.00 | $24.00 | 52 |
| 2015-07-14 | $24.00 | $24.00 | 17 |
| 2015-07-13 | $23.99 | $23.99 | 107 |
| 2015-07-10 | $21.61 | $21.61 | 134 |
| 2015-07-09 | $24.00 | $24.00 | 129 |
| 2015-07-08 | $24.00 | $24.00 | 42 |
| 2015-07-07 | $22.20 | $22.20 | 0 |
| 2015-07-06 | $22.20 | $22.20 | 0 |
| 2015-07-02 | $22.20 | $22.20 | 0 |
| 2015-07-01 | $22.20 | $22.20 | 44 |
| 2015-06-30 | $22.68 | $22.68 | 0 |
| 2015-06-29 | $22.68 | $22.68 | 0 |
| 2015-06-26 | $22.68 | $22.68 | 0 |
| 2015-06-25 | $22.68 | $22.68 | 82 |
| 2015-06-24 | $22.20 | $22.20 | 0 |
| 2015-06-23 | $22.20 | $22.20 | 218 |
| 2015-06-22 | $24.00 | $24.00 | 187 |
| 2015-06-19 | $24.00 | $24.00 | 0 |
| 2015-06-18 | $24.00 | $24.00 | 11 |
| 2015-06-17 | $24.00 | $24.00 | 0 |
| 2015-06-16 | $24.00 | $24.00 | 465 |
| 2015-06-15 | $24.00 | $24.00 | 47 |
| 2015-06-12 | $24.00 | $24.00 | 43 |
| 2015-06-11 | $24.00 | $24.00 | 9 |
| 2015-06-10 | $24.00 | $24.00 | 5 |
| 2015-06-09 | $24.00 | $24.00 | 259 |
| 2015-06-08 | $24.00 | $24.00 | 4 |
| 2015-06-05 | $24.00 | $24.00 | 169 |
| 2015-06-04 | $24.90 | $24.90 | 73 |
| 2015-06-03 | $24.89 | $24.89 | 522 |
| 2015-06-02 | $21.60 | $21.60 | 87 |
| 2015-06-01 | $20.40 | $20.40 | 68 |
| 2015-05-29 | $21.60 | $21.60 | 210 |
| 2015-05-28 | $23.99 | $23.99 | 94 |
| 2015-05-27 | $24.00 | $24.00 | 381 |
| 2015-05-26 | $24.00 | $24.00 | 105 |
| 2015-05-22 | $23.99 | $23.99 | 3 |
| 2015-05-21 | $23.99 | $23.99 | 0 |
| 2015-05-20 | $23.99 | $23.99 | 2 |
| 2015-05-19 | $24.89 | $24.89 | 45 |
| 2015-05-18 | $25.03 | $25.03 | 0 |
| 2015-05-15 | $25.03 | $25.03 | 21 |
| 2015-05-14 | $25.02 | $25.02 | 0 |
| 2015-05-13 | $25.02 | $25.02 | 20 |
| 2015-05-12 | $24.96 | $24.96 | 8 |
| 2015-05-11 | $26.28 | $26.28 | 49 |
| 2015-05-08 | $26.38 | $26.38 | 34 |
| 2015-05-07 | $26.39 | $26.39 | 1 |
| 2015-05-06 | $21.60 | $21.60 | 16 |
| 2015-05-05 | $21.60 | $21.60 | 633 |
| 2015-05-04 | $27.46 | $27.46 | 4 |
| 2015-05-01 | $22.80 | $22.80 | 9 |
| 2015-04-30 | $27.47 | $27.47 | 722 |
| 2015-04-29 | $30.35 | $30.35 | 389 |
| 2015-04-28 | $30.59 | $30.59 | 21 |
| 2015-04-27 | $25.20 | $25.20 | 98 |
| 2015-04-24 | $25.20 | $25.20 | 158 |
| 2015-04-23 | $28.19 | $28.19 | 122 |
| 2015-04-22 | $28.79 | $28.79 | 609 |
| 2015-04-21 | $30.00 | $30.00 | 333 |
| 2015-04-20 | $24.12 | $24.12 | 559 |
| 2015-04-17 | $28.80 | $28.80 | 201 |
| 2015-04-16 | $30.00 | $30.00 | 85 |
| 2015-04-15 | $31.19 | $31.19 | 100 |
| 2015-04-14 | $30.00 | $30.00 | 6 |
| 2015-04-13 | $32.40 | $32.40 | 108 |
| 2015-04-10 | $32.40 | $32.40 | 43 |
| 2015-04-09 | $27.61 | $27.61 | 0 |
| 2015-04-08 | $27.61 | $27.61 | 144 |
| 2015-04-07 | $28.80 | $28.80 | 47 |
| 2015-04-06 | $24.01 | $24.01 | 0 |
| 2015-04-02 | $24.01 | $24.01 | 72 |
| 2015-04-01 | $27.60 | $27.60 | 0 |
| 2015-03-31 | $27.60 | $27.60 | 83 |
| 2015-03-30 | $24.01 | $24.01 | 1 |
| 2015-03-27 | $27.60 | $27.60 | 0 |
| 2015-03-26 | $27.60 | $27.60 | 3 |
| 2015-03-25 | $27.59 | $27.59 | 6 |
| 2015-03-24 | $25.80 | $25.80 | 115 |
| 2015-03-23 | $27.60 | $27.60 | 92 |
| 2015-03-20 | $24.60 | $24.60 | 8 |
| 2015-03-19 | $24.60 | $24.60 | 0 |
| 2015-03-18 | $24.60 | $24.60 | 0 |
| 2015-03-17 | $24.60 | $24.60 | 49 |
| 2015-03-16 | $24.60 | $24.60 | 29 |
| 2015-03-13 | $24.00 | $24.00 | 14 |
| 2015-03-12 | $24.00 | $24.00 | 30 |
| 2015-03-11 | $24.00 | $24.00 | 12 |
| 2015-03-10 | $24.00 | $24.00 | 34 |
| 2015-03-09 | $24.00 | $24.00 | 107 |
| 2015-03-06 | $24.00 | $24.00 | 10 |
| 2015-03-05 | $24.60 | $24.60 | 21 |
| 2015-03-04 | $26.40 | $26.40 | 163 |
| 2015-03-03 | $24.00 | $24.00 | 20 |
| 2015-03-02 | $24.00 | $24.00 | 33 |
| 2015-02-27 | $24.16 | $24.16 | 71 |
| 2015-02-26 | $27.58 | $27.58 | 683 |
| 2015-02-25 | $24.00 | $24.00 | 321 |
| 2015-02-24 | $21.72 | $21.72 | 709 |
| 2015-02-23 | $26.39 | $26.39 | 671 |
| 2015-02-20 | $29.69 | $29.69 | 47 |
| 2015-02-19 | $29.40 | $29.40 | 308 |
| 2015-02-18 | $29.15 | $29.15 | 80 |
| 2015-02-17 | $29.69 | $29.69 | 219 |
| 2015-02-13 | $29.39 | $29.39 | 7 |
| 2015-02-12 | $29.99 | $29.99 | 8 |
| 2015-02-11 | $31.07 | $31.07 | 573 |
| 2015-02-10 | $32.40 | $32.40 | 51 |
| 2015-02-09 | $26.52 | $26.52 | 56 |
| 2015-02-06 | $26.52 | $26.52 | 84 |
| 2015-02-05 | $33.60 | $33.60 | 335 |
| 2015-02-04 | $30.00 | $30.00 | 0 |
| 2015-02-03 | $30.00 | $30.00 | 40 |
| 2015-02-02 | $36.00 | $36.00 | 51 |
| 2015-01-30 | $33.60 | $33.60 | 50 |
| 2015-01-29 | $33.60 | $33.60 | 25 |
| 2015-01-28 | $33.60 | $33.60 | 9 |
| 2015-01-27 | $33.60 | $33.60 | 8 |
| 2015-01-26 | $30.21 | $30.21 | 0 |
| 2015-01-23 | $30.21 | $30.21 | 0 |
| 2015-01-22 | $30.21 | $30.21 | 109 |
| 2015-01-21 | $30.00 | $30.00 | 621 |
| 2015-01-20 | $33.60 | $33.60 | 170 |
| 2015-01-16 | $31.80 | $31.80 | 35 |
| 2015-01-15 | $31.20 | $31.20 | 13 |
| 2015-01-14 | $33.60 | $33.60 | 0 |
| 2015-01-13 | $33.60 | $33.60 | 29 |
| 2015-01-12 | $33.60 | $33.60 | 34 |
| 2015-01-09 | $33.59 | $33.59 | 38 |
| 2015-01-08 | $28.80 | $28.80 | 90 |
| 2015-01-07 | $33.60 | $33.60 | 4 |
| 2015-01-06 | $24.01 | $24.01 | 85 |
| 2015-01-05 | $33.60 | $33.60 | 20 |
| 2015-01-02 | $33.60 | $33.60 | 89 |