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
- 2005-02-17 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 | $4.95 | $4.95 | 692 |
| 2015-12-30 | $5.00 | $5.00 | 1,399 |
| 2015-12-29 | $4.75 | $4.75 | 1,365 |
| 2015-12-28 | $4.50 | $4.50 | 5,996 |
| 2015-12-24 | $3.00 | $3.00 | 4 |
| 2015-12-23 | $3.00 | $3.00 | 0 |
| 2015-12-22 | $3.00 | $3.00 | 98 |
| 2015-12-21 | $3.50 | $3.50 | 32 |
| 2015-12-18 | $4.15 | $4.15 | 106 |
| 2015-12-17 | $4.15 | $4.15 | 64 |
| 2015-12-16 | $3.50 | $3.50 | 53 |
| 2015-12-15 | $4.25 | $4.25 | 112 |
| 2015-12-14 | $3.50 | $3.50 | 687 |
| 2015-12-11 | $4.05 | $4.05 | 0 |
| 2015-12-10 | $4.05 | $4.05 | 23 |
| 2015-12-09 | $4.00 | $4.00 | 78 |
| 2015-12-08 | $4.00 | $4.00 | 14 |
| 2015-12-07 | $4.35 | $4.35 | 0 |
| 2015-12-04 | $4.35 | $4.35 | 21 |
| 2015-12-03 | $4.00 | $4.00 | 173 |
| 2015-12-02 | $4.00 | $4.00 | 12 |
| 2015-12-01 | $4.00 | $4.00 | 365 |
| 2015-11-30 | $4.05 | $4.05 | 169 |
| 2015-11-27 | $4.05 | $4.05 | 0 |
| 2015-11-25 | $4.05 | $4.05 | 127 |
| 2015-11-24 | $4.00 | $4.00 | 0 |
| 2015-11-23 | $4.00 | $4.00 | 27 |
| 2015-11-20 | $4.00 | $4.00 | 258 |
| 2015-11-19 | $5.95 | $5.95 | 94 |
| 2015-11-18 | $5.70 | $5.70 | 42 |
| 2015-11-17 | $4.55 | $4.55 | 100 |
| 2015-11-16 | $4.75 | $4.75 | 547 |
| 2015-11-13 | $6.00 | $6.00 | 1,422 |
| 2015-11-12 | $6.50 | $6.50 | 1,112 |
| 2015-11-11 | $6.50 | $6.50 | 106 |
| 2015-11-10 | $6.00 | $6.00 | 342 |
| 2015-11-09 | $9.90 | $9.90 | 313 |
| 2015-11-06 | $7.35 | $7.35 | 550 |
| 2015-11-05 | $9.75 | $9.75 | 785 |
| 2015-11-04 | $10.10 | $10.10 | 9,731 |
| 2015-11-03 | $17.00 | $17.00 | 1,396 |
| 2015-11-02 | $20.85 | $20.85 | 4,952 |
| 2015-10-30 | $20.55 | $20.55 | 3,071 |
| 2015-10-29 | $25.25 | $25.25 | 2,438 |
| 2015-10-28 | $26.00 | $26.00 | 4,869 |
| 2015-10-27 | $20.50 | $20.50 | 2,866 |
| 2015-10-26 | $70.00 | $70.00 | 0 |
| 2015-10-23 | $70.00 | $70.00 | 16 |
| 2015-10-22 | $57.50 | $57.50 | 134 |
| 2015-10-21 | $62.50 | $62.50 | 0 |
| 2015-10-20 | $62.50 | $62.50 | 40 |
| 2015-10-19 | $75.00 | $75.00 | 14 |
| 2015-10-16 | $85.00 | $85.00 | 31 |
| 2015-10-15 | $67.50 | $67.50 | 38 |
| 2015-10-14 | $36.00 | $36.00 | 22 |
| 2015-10-13 | $30.00 | $30.00 | 0 |
| 2015-10-12 | $30.00 | $30.00 | 0 |
| 2015-10-09 | $30.00 | $30.00 | 0 |
| 2015-10-08 | $30.00 | $30.00 | 0 |
| 2015-10-07 | $30.00 | $30.00 | 0 |
| 2015-10-06 | $30.00 | $30.00 | 0 |
| 2015-10-05 | $30.00 | $30.00 | 0 |
| 2015-10-02 | $30.00 | $30.00 | 0 |
| 2015-10-01 | $30.00 | $30.00 | 0 |
| 2015-09-30 | $30.00 | $30.00 | 10 |
| 2015-09-29 | $30.00 | $30.00 | 0 |
| 2015-09-28 | $30.00 | $30.00 | 31 |
| 2015-09-25 | $45.00 | $45.00 | 0 |
| 2015-09-24 | $45.00 | $45.00 | 25 |
| 2015-09-23 | $40.00 | $40.00 | 0 |
| 2015-09-22 | $40.00 | $40.00 | 20 |
| 2015-09-21 | $45.00 | $45.00 | 0 |
| 2015-09-18 | $35.00 | $35.00 | 47 |
| 2015-09-17 | $39.50 | $39.50 | 15 |
| 2015-09-16 | $45.00 | $45.00 | 105 |
| 2015-09-15 | $40.00 | $40.00 | 255 |
| 2015-09-14 | $30.00 | $30.00 | 0 |
| 2015-09-11 | $30.00 | $30.00 | 0 |
| 2015-09-10 | $30.00 | $30.00 | 0 |
| 2015-09-09 | $30.00 | $30.00 | 0 |
| 2015-09-08 | $30.00 | $30.00 | 12 |
| 2015-09-04 | $37.50 | $37.50 | 9 |
| 2015-09-03 | $45.00 | $45.00 | 22 |
| 2015-09-02 | $35.00 | $35.00 | 46 |
| 2015-09-01 | $35.00 | $35.00 | 23 |
| 2015-08-31 | $55.00 | $55.00 | 0 |
| 2015-08-28 | $55.00 | $55.00 | 0 |
| 2015-08-27 | $55.00 | $55.00 | 0 |
| 2015-08-26 | $55.00 | $55.00 | 12 |
| 2015-08-25 | $55.00 | $55.00 | 38 |
| 2015-08-24 | $70.00 | $70.00 | 7 |
| 2015-08-21 | $90.00 | $90.00 | 0 |
| 2015-08-20 | $90.00 | $90.00 | 0 |
| 2015-08-19 | $90.00 | $90.00 | 6 |
| 2015-08-18 | $90.00 | $90.00 | 0 |
| 2015-08-17 | $90.00 | $90.00 | 0 |
| 2015-08-14 | $90.00 | $90.00 | 0 |
| 2015-08-13 | $90.00 | $90.00 | 4 |
| 2015-08-12 | $75.00 | $75.00 | 46 |
| 2015-08-11 | $75.00 | $75.00 | 28 |
| 2015-08-10 | $90.00 | $90.00 | 63 |
| 2015-08-07 | $96.75 | $96.75 | 62 |
| 2015-08-06 | $90.00 | $90.00 | 0 |
| 2015-08-05 | $90.00 | $90.00 | 19 |
| 2015-08-04 | $85.00 | $85.00 | 31 |
| 2015-08-03 | $85.00 | $85.00 | 39 |
| 2015-07-31 | $90.00 | $90.00 | 114 |
| 2015-07-30 | $100.00 | $100.00 | 33 |
| 2015-07-29 | $103.75 | $103.75 | 0 |
| 2015-07-28 | $103.75 | $103.75 | 10 |
| 2015-07-27 | $102.50 | $102.50 | 0 |
| 2015-07-24 | $102.50 | $102.50 | 42 |
| 2015-07-23 | $85.00 | $85.00 | 0 |
| 2015-07-22 | $85.00 | $85.00 | 0 |
| 2015-07-21 | $85.00 | $85.00 | 0 |
| 2015-07-20 | $85.00 | $85.00 | 0 |
| 2015-07-17 | $85.00 | $85.00 | 0 |
| 2015-07-16 | $85.00 | $85.00 | 0 |
| 2015-07-15 | $85.00 | $85.00 | 27 |
| 2015-07-14 | $100.00 | $100.00 | 0 |
| 2015-07-13 | $100.00 | $100.00 | 2 |
| 2015-07-10 | $115.00 | $115.00 | 0 |
| 2015-07-09 | $115.00 | $115.00 | 0 |
| 2015-07-08 | $115.00 | $115.00 | 2 |
| 2015-07-07 | $90.00 | $90.00 | 20 |
| 2015-07-06 | $115.00 | $115.00 | 0 |
| 2015-07-02 | $115.00 | $115.00 | 1 |
| 2015-07-01 | $107.50 | $107.50 | 0 |
| 2015-06-30 | $107.50 | $107.50 | 101 |
| 2015-06-29 | $107.50 | $107.50 | 0 |
| 2015-06-26 | $107.50 | $107.50 | 17 |
| 2015-06-25 | $107.50 | $107.50 | 0 |
| 2015-06-24 | $107.50 | $107.50 | 0 |
| 2015-06-23 | $107.50 | $107.50 | 115 |
| 2015-06-22 | $102.50 | $102.50 | 20 |
| 2015-06-19 | $100.00 | $100.00 | 0 |
| 2015-06-18 | $100.00 | $100.00 | 0 |
| 2015-06-17 | $100.00 | $100.00 | 0 |
| 2015-06-16 | $100.00 | $100.00 | 0 |
| 2015-06-15 | $100.00 | $100.00 | 0 |
| 2015-06-12 | $100.00 | $100.00 | 0 |
| 2015-06-11 | $100.00 | $100.00 | 5 |
| 2015-06-10 | $95.00 | $95.00 | 114 |
| 2015-06-09 | $70.05 | $70.05 | 2 |
| 2015-06-08 | $80.00 | $80.00 | 20 |
| 2015-06-05 | $82.50 | $82.50 | 0 |
| 2015-06-04 | $82.50 | $82.50 | 22 |
| 2015-06-03 | $80.50 | $80.50 | 270 |
| 2015-06-02 | $79.75 | $79.75 | 369 |
| 2015-06-01 | $82.50 | $82.50 | 10 |
| 2015-05-29 | $87.50 | $87.50 | 4 |
| 2015-05-28 | $85.00 | $85.00 | 0 |
| 2015-05-27 | $85.00 | $85.00 | 50 |
| 2015-05-26 | $87.50 | $87.50 | 0 |
| 2015-05-22 | $87.50 | $87.50 | 0 |
| 2015-05-21 | $87.50 | $87.50 | 0 |
| 2015-05-20 | $87.50 | $87.50 | 0 |
| 2015-05-19 | $87.50 | $87.50 | 3 |
| 2015-05-18 | $87.45 | $87.45 | 18 |
| 2015-05-15 | $87.50 | $87.50 | 1 |
| 2015-05-14 | $87.50 | $87.50 | 5 |
| 2015-05-13 | $90.00 | $90.00 | 30 |
| 2015-05-12 | $90.00 | $90.00 | 0 |
| 2015-05-11 | $90.00 | $90.00 | 4 |
| 2015-05-08 | $92.50 | $92.50 | 489 |
| 2015-05-07 | $90.00 | $90.00 | 12 |
| 2015-05-06 | $90.00 | $90.00 | 0 |
| 2015-05-05 | $87.50 | $87.50 | 82 |
| 2015-05-04 | $97.50 | $97.50 | 25 |
| 2015-05-01 | $110.00 | $110.00 | 228 |
| 2015-04-30 | $102.50 | $102.50 | 378 |
| 2015-04-29 | $79.80 | $79.80 | 1,117 |
| 2015-04-28 | $72.00 | $72.00 | 14 |
| 2015-04-27 | $70.00 | $70.00 | 549 |
| 2015-04-24 | $70.00 | $70.00 | 2,032 |
| 2015-04-23 | $69.00 | $69.00 | 786 |
| 2015-04-22 | $68.00 | $68.00 | 0 |
| 2015-04-21 | $68.00 | $68.00 | 2,730 |
| 2015-04-20 | $71.00 | $71.00 | 2,086 |
| 2015-04-17 | $85.00 | $85.00 | 3,635 |
| 2015-04-16 | $100.00 | $100.00 | 0 |
| 2015-04-15 | $100.00 | $100.00 | 0 |
| 2015-04-14 | $100.00 | $100.00 | 0 |
| 2015-04-13 | $100.00 | $100.00 | 0 |
| 2015-04-10 | $100.00 | $100.00 | 0 |
| 2015-04-09 | $100.00 | $100.00 | 0 |
| 2015-04-08 | $100.00 | $100.00 | 0 |
| 2015-04-07 | $100.00 | $100.00 | 0 |
| 2015-04-06 | $100.00 | $100.00 | 0 |
| 2015-04-02 | $100.00 | $100.00 | 0 |
| 2015-04-01 | $100.00 | $100.00 | 0 |
| 2015-03-31 | $100.00 | $100.00 | 0 |
| 2015-03-30 | $100.00 | $100.00 | 0 |
| 2015-03-27 | $100.00 | $100.00 | 0 |
| 2015-03-26 | $100.00 | $100.00 | 0 |
| 2015-03-25 | $100.00 | $100.00 | 0 |
| 2015-03-24 | $100.00 | $100.00 | 0 |
| 2015-03-23 | $100.00 | $100.00 | 0 |
| 2015-03-20 | $100.00 | $100.00 | 0 |
| 2015-03-19 | $100.00 | $100.00 | 0 |
| 2015-03-18 | $100.00 | $100.00 | 0 |
| 2015-03-17 | $100.00 | $100.00 | 0 |
| 2015-03-16 | $100.00 | $100.00 | 0 |
| 2015-03-13 | $100.00 | $100.00 | 2 |
| 2015-03-12 | $100.00 | $100.00 | 0 |
| 2015-03-11 | $125.00 | $125.00 | 0 |
| 2015-03-10 | $125.00 | $125.00 | 2 |
| 2015-03-09 | $150.00 | $150.00 | 0 |
| 2015-03-06 | $150.00 | $150.00 | 0 |
| 2015-03-05 | $150.00 | $150.00 | 0 |
| 2015-03-04 | $150.00 | $150.00 | 0 |
| 2015-03-03 | $150.00 | $150.00 | 0 |
| 2015-03-02 | $150.00 | $150.00 | 0 |
| 2015-02-27 | $150.00 | $150.00 | 0 |
| 2015-02-26 | $150.00 | $150.00 | 0 |
| 2015-02-25 | $150.00 | $150.00 | 0 |
| 2015-02-24 | $150.00 | $150.00 | 0 |
| 2015-02-23 | $150.00 | $150.00 | 0 |
| 2015-02-20 | $150.00 | $150.00 | 0 |
| 2015-02-19 | $150.00 | $150.00 | 0 |
| 2015-02-18 | $150.00 | $150.00 | 0 |
| 2015-02-17 | $150.00 | $150.00 | 0 |
| 2015-02-13 | $150.00 | $150.00 | 0 |
| 2015-02-12 | $162.50 | $162.50 | 0 |
| 2015-02-11 | $162.50 | $162.50 | 0 |
| 2015-02-10 | $162.50 | $162.50 | 0 |
| 2015-02-09 | $162.50 | $162.50 | 1 |
| 2015-02-06 | $175.00 | $175.00 | 0 |
| 2015-02-05 | $175.00 | $175.00 | 0 |
| 2015-02-04 | $175.00 | $175.00 | 15 |
| 2015-02-03 | $87.50 | $87.50 | 0 |
| 2015-02-02 | $87.50 | $87.50 | 0 |
| 2015-01-30 | $87.50 | $87.50 | 0 |
| 2015-01-29 | $87.50 | $87.50 | 0 |
| 2015-01-28 | $87.50 | $87.50 | 0 |
| 2015-01-27 | $87.50 | $87.50 | 1 |
| 2015-01-26 | $87.50 | $87.50 | 0 |
| 2015-01-23 | $87.50 | $87.50 | 0 |
| 2015-01-22 | $87.50 | $87.50 | 0 |
| 2015-01-21 | $87.50 | $87.50 | 0 |
| 2015-01-20 | $87.50 | $87.50 | 0 |
| 2015-01-16 | $87.50 | $87.50 | 0 |
| 2015-01-15 | $87.50 | $87.50 | 0 |
| 2015-01-14 | $87.50 | $87.50 | 0 |
| 2015-01-13 | $87.50 | $87.50 | 0 |
| 2015-01-12 | $87.50 | $87.50 | 0 |
| 2015-01-09 | $87.50 | $87.50 | 0 |
| 2015-01-08 | $87.50 | $87.50 | 0 |
| 2015-01-07 | $87.50 | $87.50 | 0 |
| 2015-01-06 | $87.50 | $87.50 | 0 |
| 2015-01-05 | $87.50 | $87.50 | 0 |
| 2015-01-02 | $87.50 | $87.50 | 0 |