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
- 2006-12-13 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 | $0.77 | $0.77 | 103,200 |
| 2015-12-30 | $0.71 | $0.71 | 176,000 |
| 2015-12-29 | $0.78 | $0.78 | 113,600 |
| 2015-12-28 | $0.78 | $0.78 | 94,800 |
| 2015-12-24 | $0.80 | $0.80 | 48,500 |
| 2015-12-23 | $0.75 | $0.75 | 123,600 |
| 2015-12-22 | $0.81 | $0.81 | 26,400 |
| 2015-12-21 | $0.81 | $0.81 | 59,900 |
| 2015-12-18 | $0.76 | $0.76 | 26,100 |
| 2015-12-17 | $0.77 | $0.77 | 86,100 |
| 2015-12-16 | $0.79 | $0.79 | 43,000 |
| 2015-12-15 | $0.80 | $0.80 | 45,500 |
| 2015-12-14 | $0.81 | $0.81 | 125,600 |
| 2015-12-11 | $0.82 | $0.82 | 4,500 |
| 2015-12-10 | $0.81 | $0.81 | 49,400 |
| 2015-12-09 | $0.83 | $0.83 | 36,700 |
| 2015-12-08 | $0.85 | $0.85 | 208,100 |
| 2015-12-07 | $0.83 | $0.83 | 41,700 |
| 2015-12-04 | $0.84 | $0.84 | 22,900 |
| 2015-12-03 | $0.83 | $0.83 | 21,500 |
| 2015-12-02 | $0.84 | $0.84 | 180,300 |
| 2015-12-01 | $0.86 | $0.86 | 100,000 |
| 2015-11-30 | $0.86 | $0.86 | 226,000 |
| 2015-11-27 | $0.90 | $0.90 | 25,100 |
| 2015-11-25 | $0.88 | $0.88 | 60,100 |
| 2015-11-24 | $0.88 | $0.88 | 53,900 |
| 2015-11-23 | $0.87 | $0.87 | 43,500 |
| 2015-11-20 | $0.87 | $0.87 | 123,000 |
| 2015-11-19 | $0.85 | $0.85 | 36,500 |
| 2015-11-18 | $0.85 | $0.85 | 29,400 |
| 2015-11-17 | $0.78 | $0.78 | 82,100 |
| 2015-11-16 | $0.82 | $0.82 | 38,100 |
| 2015-11-13 | $0.83 | $0.83 | 34,500 |
| 2015-11-12 | $0.87 | $0.87 | 61,000 |
| 2015-11-11 | $0.77 | $0.77 | 47,400 |
| 2015-11-10 | $0.81 | $0.81 | 135,100 |
| 2015-11-09 | $0.85 | $0.85 | 117,400 |
| 2015-11-06 | $0.91 | $0.91 | 100,800 |
| 2015-11-05 | $0.90 | $0.90 | 40,200 |
| 2015-11-04 | $0.91 | $0.91 | 13,300 |
| 2015-11-03 | $0.91 | $0.91 | 182,500 |
| 2015-11-02 | $0.91 | $0.91 | 109,800 |
| 2015-10-30 | $0.85 | $0.85 | 112,200 |
| 2015-10-29 | $0.89 | $0.89 | 178,200 |
| 2015-10-28 | $0.87 | $0.87 | 27,100 |
| 2015-10-27 | $0.90 | $0.90 | 64,800 |
| 2015-10-26 | $0.90 | $0.90 | 34,600 |
| 2015-10-23 | $0.88 | $0.88 | 51,900 |
| 2015-10-22 | $0.87 | $0.87 | 61,300 |
| 2015-10-21 | $0.89 | $0.89 | 27,300 |
| 2015-10-20 | $0.86 | $0.86 | 107,100 |
| 2015-10-19 | $0.84 | $0.84 | 159,400 |
| 2015-10-16 | $0.88 | $0.88 | 117,900 |
| 2015-10-15 | $0.92 | $0.92 | 276,100 |
| 2015-10-14 | $0.94 | $0.94 | 299,500 |
| 2015-10-13 | $0.86 | $0.86 | 101,300 |
| 2015-10-12 | $0.84 | $0.84 | 174,600 |
| 2015-10-09 | $0.82 | $0.82 | 242,400 |
| 2015-10-08 | $0.75 | $0.75 | 154,000 |
| 2015-10-07 | $0.78 | $0.78 | 21,300 |
| 2015-10-06 | $0.76 | $0.76 | 125,600 |
| 2015-10-05 | $0.77 | $0.77 | 333,800 |
| 2015-10-02 | $0.77 | $0.77 | 71,900 |
| 2015-10-01 | $0.79 | $0.79 | 170,600 |
| 2015-09-30 | $0.85 | $0.85 | 104,900 |
| 2015-09-29 | $0.78 | $0.78 | 224,300 |
| 2015-09-28 | $0.71 | $0.71 | 70,300 |
| 2015-09-25 | $0.79 | $0.79 | 134,600 |
| 2015-09-24 | $0.77 | $0.77 | 40,500 |
| 2015-09-23 | $0.73 | $0.73 | 38,700 |
| 2015-09-22 | $0.77 | $0.77 | 35,500 |
| 2015-09-21 | $0.78 | $0.78 | 90,400 |
| 2015-09-18 | $0.71 | $0.71 | 47,900 |
| 2015-09-17 | $0.69 | $0.69 | 82,800 |
| 2015-09-16 | $0.71 | $0.71 | 27,900 |
| 2015-09-15 | $0.73 | $0.73 | 72,700 |
| 2015-09-14 | $0.71 | $0.71 | 39,300 |
| 2015-09-11 | $0.75 | $0.75 | 15,400 |
| 2015-09-10 | $0.75 | $0.75 | 102,200 |
| 2015-09-09 | $0.72 | $0.72 | 33,800 |
| 2015-09-08 | $0.74 | $0.74 | 27,600 |
| 2015-09-04 | $0.76 | $0.76 | 58,400 |
| 2015-09-03 | $0.71 | $0.71 | 24,100 |
| 2015-09-02 | $0.70 | $0.70 | 17,700 |
| 2015-09-01 | $0.72 | $0.72 | 63,200 |
| 2015-08-31 | $0.78 | $0.78 | 64,500 |
| 2015-08-28 | $0.75 | $0.75 | 35,100 |
| 2015-08-27 | $0.77 | $0.77 | 120,200 |
| 2015-08-26 | $0.75 | $0.75 | 36,800 |
| 2015-08-25 | $0.75 | $0.75 | 66,600 |
| 2015-08-24 | $0.74 | $0.74 | 177,700 |
| 2015-08-21 | $0.81 | $0.81 | 49,000 |
| 2015-08-20 | $0.79 | $0.79 | 100,400 |
| 2015-08-19 | $0.82 | $0.82 | 60,900 |
| 2015-08-18 | $0.83 | $0.83 | 25,400 |
| 2015-08-17 | $0.81 | $0.81 | 79,100 |
| 2015-08-14 | $0.83 | $0.83 | 41,000 |
| 2015-08-13 | $0.81 | $0.81 | 22,800 |
| 2015-08-12 | $0.83 | $0.83 | 97,800 |
| 2015-08-11 | $0.84 | $0.84 | 83,200 |
| 2015-08-10 | $0.85 | $0.85 | 64,700 |
| 2015-08-07 | $0.86 | $0.86 | 126,100 |
| 2015-08-06 | $0.86 | $0.86 | 215,500 |
| 2015-08-05 | $0.87 | $0.87 | 277,200 |
| 2015-08-04 | $0.92 | $0.92 | 20,500 |
| 2015-08-03 | $0.92 | $0.92 | 109,600 |
| 2015-07-31 | $0.97 | $0.97 | 23,300 |
| 2015-07-30 | $0.95 | $0.95 | 90,500 |
| 2015-07-29 | $0.96 | $0.96 | 27,600 |
| 2015-07-28 | $0.98 | $0.98 | 10,100 |
| 2015-07-27 | $0.99 | $0.99 | 40,200 |
| 2015-07-24 | $0.99 | $0.99 | 48,700 |
| 2015-07-23 | $0.95 | $0.95 | 29,200 |
| 2015-07-22 | $0.97 | $0.97 | 35,900 |
| 2015-07-21 | $0.98 | $0.98 | 19,400 |
| 2015-07-20 | $0.94 | $0.94 | 180,000 |
| 2015-07-17 | $0.94 | $0.94 | 51,500 |
| 2015-07-16 | $0.95 | $0.95 | 120,700 |
| 2015-07-15 | $0.98 | $0.98 | 645,400 |
| 2015-07-14 | $0.90 | $0.90 | 157,700 |
| 2015-07-13 | $0.88 | $0.88 | 33,100 |
| 2015-07-10 | $0.86 | $0.86 | 12,200 |
| 2015-07-09 | $0.84 | $0.84 | 47,900 |
| 2015-07-08 | $0.85 | $0.85 | 92,800 |
| 2015-07-07 | $0.83 | $0.83 | 61,200 |
| 2015-07-06 | $0.87 | $0.87 | 80,700 |
| 2015-07-02 | $0.86 | $0.86 | 54,700 |
| 2015-07-01 | $0.86 | $0.86 | 42,000 |
| 2015-06-30 | $0.90 | $0.90 | 83,100 |
| 2015-06-29 | $0.89 | $0.89 | 105,200 |
| 2015-06-26 | $0.94 | $0.94 | 50,700 |
| 2015-06-25 | $0.97 | $0.97 | 114,400 |
| 2015-06-24 | $0.90 | $0.90 | 85,400 |
| 2015-06-23 | $0.89 | $0.89 | 73,600 |
| 2015-06-22 | $0.92 | $0.92 | 132,600 |
| 2015-06-19 | $0.95 | $0.95 | 48,200 |
| 2015-06-18 | $0.97 | $0.97 | 103,400 |
| 2015-06-17 | $0.90 | $0.90 | 49,600 |
| 2015-06-16 | $0.95 | $0.95 | 85,200 |
| 2015-06-15 | $0.94 | $0.94 | 84,800 |
| 2015-06-12 | $0.96 | $0.96 | 16,300 |
| 2015-06-11 | $0.97 | $0.97 | 90,800 |
| 2015-06-10 | $0.99 | $0.99 | 139,000 |
| 2015-06-09 | $1.00 | $1.00 | 419,400 |
| 2015-06-08 | $0.94 | $0.94 | 141,300 |
| 2015-06-05 | $0.92 | $0.92 | 30,100 |
| 2015-06-04 | $0.95 | $0.95 | 30,900 |
| 2015-06-03 | $0.98 | $0.98 | 6,000 |
| 2015-06-02 | $0.96 | $0.96 | 28,300 |
| 2015-06-01 | $0.98 | $0.98 | 28,800 |
| 2015-05-29 | $0.99 | $0.99 | 50,000 |
| 2015-05-28 | $0.95 | $0.95 | 74,600 |
| 2015-05-27 | $0.95 | $0.95 | 24,500 |
| 2015-05-26 | $0.94 | $0.94 | 22,800 |
| 2015-05-22 | $0.94 | $0.94 | 54,500 |
| 2015-05-21 | $0.95 | $0.95 | 10,700 |
| 2015-05-20 | $0.96 | $0.96 | 76,400 |
| 2015-05-19 | $1.00 | $1.00 | 21,500 |
| 2015-05-18 | $1.00 | $1.00 | 60,300 |
| 2015-05-15 | $1.00 | $1.00 | 29,700 |
| 2015-05-14 | $0.98 | $0.98 | 77,200 |
| 2015-05-13 | $1.03 | $1.03 | 69,200 |
| 2015-05-12 | $1.02 | $1.02 | 66,000 |
| 2015-05-11 | $1.05 | $1.05 | 71,900 |
| 2015-05-08 | $1.05 | $1.05 | 221,800 |
| 2015-05-07 | $0.90 | $0.90 | 191,900 |
| 2015-05-06 | $0.79 | $0.79 | 121,600 |
| 2015-05-05 | $0.90 | $0.90 | 277,500 |
| 2015-05-04 | $0.86 | $0.86 | 94,100 |
| 2015-05-01 | $0.80 | $0.80 | 148,700 |
| 2015-04-30 | $0.75 | $0.75 | 83,000 |
| 2015-04-29 | $0.75 | $0.75 | 18,600 |
| 2015-04-28 | $0.75 | $0.75 | 138,200 |
| 2015-04-27 | $0.76 | $0.76 | 6,100 |
| 2015-04-24 | $0.77 | $0.77 | 114,200 |
| 2015-04-23 | $0.76 | $0.76 | 21,800 |
| 2015-04-22 | $0.75 | $0.75 | 40,200 |
| 2015-04-21 | $0.79 | $0.79 | 57,400 |
| 2015-04-20 | $0.79 | $0.79 | 47,600 |
| 2015-04-17 | $0.80 | $0.80 | 34,500 |
| 2015-04-16 | $0.80 | $0.80 | 58,100 |
| 2015-04-15 | $0.78 | $0.78 | 127,000 |
| 2015-04-14 | $0.82 | $0.82 | 62,600 |
| 2015-04-13 | $0.86 | $0.86 | 22,900 |
| 2015-04-10 | $0.86 | $0.86 | 21,900 |
| 2015-04-09 | $0.87 | $0.87 | 16,900 |
| 2015-04-08 | $0.87 | $0.87 | 30,700 |
| 2015-04-07 | $0.85 | $0.85 | 23,400 |
| 2015-04-06 | $0.85 | $0.85 | 39,900 |
| 2015-04-02 | $0.83 | $0.83 | 118,700 |
| 2015-04-01 | $0.87 | $0.87 | 45,100 |
| 2015-03-31 | $0.87 | $0.87 | 24,500 |
| 2015-03-30 | $0.88 | $0.88 | 99,100 |
| 2015-03-27 | $0.86 | $0.86 | 23,700 |
| 2015-03-26 | $0.89 | $0.89 | 83,900 |
| 2015-03-25 | $0.89 | $0.89 | 66,600 |
| 2015-03-24 | $0.88 | $0.88 | 117,600 |
| 2015-03-23 | $0.85 | $0.85 | 51,900 |
| 2015-03-20 | $0.88 | $0.88 | 52,200 |
| 2015-03-19 | $0.84 | $0.84 | 105,900 |
| 2015-03-18 | $0.85 | $0.85 | 52,500 |
| 2015-03-17 | $0.85 | $0.85 | 61,300 |
| 2015-03-16 | $0.87 | $0.87 | 141,100 |
| 2015-03-13 | $0.83 | $0.83 | 37,800 |
| 2015-03-12 | $0.80 | $0.80 | 98,500 |
| 2015-03-11 | $0.83 | $0.83 | 72,900 |
| 2015-03-10 | $0.82 | $0.82 | 38,600 |
| 2015-03-09 | $0.83 | $0.83 | 115,400 |
| 2015-03-06 | $0.83 | $0.83 | 77,200 |
| 2015-03-05 | $0.88 | $0.88 | 69,700 |
| 2015-03-04 | $0.90 | $0.90 | 138,200 |
| 2015-03-03 | $0.80 | $0.80 | 54,100 |
| 2015-03-02 | $0.81 | $0.81 | 164,000 |
| 2015-02-27 | $0.84 | $0.84 | 247,500 |
| 2015-02-26 | $0.79 | $0.79 | 73,800 |
| 2015-02-25 | $0.79 | $0.79 | 75,900 |
| 2015-02-24 | $0.78 | $0.78 | 92,100 |
| 2015-02-23 | $0.83 | $0.83 | 132,400 |
| 2015-02-20 | $0.87 | $0.87 | 100,600 |
| 2015-02-19 | $0.87 | $0.87 | 10,500 |
| 2015-02-18 | $0.89 | $0.89 | 34,500 |
| 2015-02-17 | $0.89 | $0.89 | 31,100 |
| 2015-02-13 | $0.90 | $0.90 | 63,200 |
| 2015-02-12 | $0.96 | $0.96 | 96,200 |
| 2015-02-11 | $0.90 | $0.90 | 122,400 |
| 2015-02-10 | $0.94 | $0.94 | 53,500 |
| 2015-02-09 | $0.94 | $0.94 | 81,200 |
| 2015-02-06 | $0.96 | $0.96 | 20,900 |
| 2015-02-05 | $0.99 | $0.99 | 22,700 |
| 2015-02-04 | $1.00 | $1.00 | 45,600 |
| 2015-02-03 | $1.00 | $1.00 | 110,200 |
| 2015-02-02 | $0.95 | $0.95 | 76,700 |
| 2015-01-30 | $0.96 | $0.96 | 43,800 |
| 2015-01-29 | $0.96 | $0.96 | 23,600 |
| 2015-01-28 | $0.97 | $0.97 | 26,800 |
| 2015-01-27 | $0.98 | $0.98 | 7,200 |
| 2015-01-26 | $0.99 | $0.99 | 88,100 |
| 2015-01-23 | $0.97 | $0.97 | 25,000 |
| 2015-01-22 | $1.01 | $1.01 | 76,300 |
| 2015-01-21 | $1.00 | $1.00 | 186,300 |
| 2015-01-20 | $0.98 | $0.98 | 21,100 |
| 2015-01-16 | $0.97 | $0.97 | 43,800 |
| 2015-01-15 | $0.97 | $0.97 | 58,500 |
| 2015-01-14 | $0.94 | $0.94 | 18,900 |
| 2015-01-13 | $0.97 | $0.97 | 191,000 |
| 2015-01-12 | $1.09 | $1.09 | 75,700 |
| 2015-01-09 | $1.09 | $1.09 | 52,200 |
| 2015-01-08 | $1.14 | $1.14 | 138,500 |
| 2015-01-07 | $1.12 | $1.12 | 41,800 |
| 2015-01-06 | $1.15 | $1.15 | 42,600 |
| 2015-01-05 | $1.14 | $1.14 | 37,700 |
| 2015-01-02 | $1.14 | $1.14 | 10,200 |