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
- 2011-01-07 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 | $0.92 | $0.92 | 93,900 |
| 2015-12-30 | $0.83 | $0.83 | 145,400 |
| 2015-12-29 | $0.88 | $0.88 | 25,700 |
| 2015-12-28 | $0.90 | $0.90 | 36,800 |
| 2015-12-24 | $0.84 | $0.84 | 9,700 |
| 2015-12-23 | $0.83 | $0.83 | 9,000 |
| 2015-12-22 | $0.82 | $0.82 | 20,500 |
| 2015-12-21 | $0.81 | $0.81 | 24,400 |
| 2015-12-18 | $0.88 | $0.88 | 11,800 |
| 2015-12-17 | $0.86 | $0.86 | 64,400 |
| 2015-12-16 | $0.90 | $0.90 | 38,300 |
| 2015-12-15 | $0.93 | $0.93 | 49,500 |
| 2015-12-14 | $0.92 | $0.92 | 35,200 |
| 2015-12-11 | $0.93 | $0.93 | 45,900 |
| 2015-12-10 | $0.93 | $0.93 | 122,300 |
| 2015-12-09 | $0.91 | $0.91 | 26,500 |
| 2015-12-08 | $0.88 | $0.88 | 44,700 |
| 2015-12-07 | $0.92 | $0.92 | 22,300 |
| 2015-12-04 | $0.91 | $0.91 | 158,200 |
| 2015-12-03 | $0.82 | $0.82 | 266,500 |
| 2015-12-02 | $0.79 | $0.79 | 156,700 |
| 2015-12-01 | $0.81 | $0.81 | 282,700 |
| 2015-11-30 | $0.76 | $0.76 | 225,100 |
| 2015-11-27 | $0.87 | $0.87 | 67,200 |
| 2015-11-25 | $0.92 | $0.92 | 485,100 |
| 2015-11-24 | $0.98 | $0.98 | 692,100 |
| 2015-11-23 | $0.80 | $0.80 | 203,800 |
| 2015-11-20 | $0.89 | $0.89 | 376,500 |
| 2015-11-19 | $0.91 | $0.91 | 287,100 |
| 2015-11-18 | $1.00 | $1.00 | 131,000 |
| 2015-11-17 | $0.99 | $0.99 | 224,100 |
| 2015-11-16 | $1.12 | $1.12 | 61,100 |
| 2015-11-13 | $1.24 | $1.24 | 2,600 |
| 2015-11-12 | $1.23 | $1.23 | 4,600 |
| 2015-11-11 | $1.27 | $1.27 | 5,400 |
| 2015-11-10 | $1.28 | $1.28 | 0 |
| 2015-11-09 | $1.28 | $1.28 | 1,500 |
| 2015-11-06 | $1.22 | $1.22 | 5,900 |
| 2015-11-05 | $1.25 | $1.25 | 6,300 |
| 2015-11-04 | $1.25 | $1.25 | 36,800 |
| 2015-11-03 | $1.29 | $1.29 | 3,600 |
| 2015-11-02 | $1.38 | $1.38 | 48,100 |
| 2015-10-30 | $1.30 | $1.30 | 21,400 |
| 2015-10-29 | $1.20 | $1.20 | 19,400 |
| 2015-10-28 | $1.29 | $1.29 | 15,900 |
| 2015-10-27 | $1.28 | $1.28 | 32,300 |
| 2015-10-26 | $1.31 | $1.31 | 9,000 |
| 2015-10-23 | $1.31 | $1.31 | 5,600 |
| 2015-10-22 | $1.30 | $1.30 | 3,800 |
| 2015-10-21 | $1.28 | $1.28 | 30,600 |
| 2015-10-20 | $1.31 | $1.31 | 18,600 |
| 2015-10-19 | $1.30 | $1.30 | 25,600 |
| 2015-10-16 | $1.35 | $1.35 | 2,000 |
| 2015-10-15 | $1.35 | $1.35 | 5,700 |
| 2015-10-14 | $1.37 | $1.37 | 4,100 |
| 2015-10-13 | $1.36 | $1.36 | 3,100 |
| 2015-10-12 | $1.37 | $1.37 | 20,800 |
| 2015-10-09 | $1.35 | $1.35 | 12,600 |
| 2015-10-08 | $1.33 | $1.33 | 30,400 |
| 2015-10-07 | $1.33 | $1.33 | 3,800 |
| 2015-10-06 | $1.33 | $1.33 | 12,200 |
| 2015-10-05 | $1.33 | $1.33 | 7,200 |
| 2015-10-02 | $1.28 | $1.28 | 0 |
| 2015-10-01 | $1.28 | $1.28 | 15,100 |
| 2015-09-30 | $1.30 | $1.30 | 13,400 |
| 2015-09-29 | $1.27 | $1.27 | 8,100 |
| 2015-09-28 | $1.38 | $1.38 | 12,400 |
| 2015-09-25 | $1.38 | $1.38 | 35,900 |
| 2015-09-24 | $1.31 | $1.31 | 52,900 |
| 2015-09-23 | $1.29 | $1.29 | 10,100 |
| 2015-09-22 | $1.31 | $1.31 | 6,900 |
| 2015-09-21 | $1.38 | $1.38 | 19,300 |
| 2015-09-18 | $1.38 | $1.38 | 16,700 |
| 2015-09-17 | $1.39 | $1.39 | 17,600 |
| 2015-09-16 | $1.39 | $1.39 | 10,200 |
| 2015-09-15 | $1.34 | $1.34 | 14,900 |
| 2015-09-14 | $1.34 | $1.34 | 10,600 |
| 2015-09-11 | $1.31 | $1.31 | 10,000 |
| 2015-09-10 | $1.29 | $1.29 | 2,600 |
| 2015-09-09 | $1.35 | $1.35 | 51,400 |
| 2015-09-08 | $1.38 | $1.38 | 4,600 |
| 2015-09-04 | $1.30 | $1.30 | 8,900 |
| 2015-09-03 | $1.31 | $1.31 | 2,500 |
| 2015-09-02 | $1.41 | $1.41 | 17,400 |
| 2015-09-01 | $1.34 | $1.34 | 47,700 |
| 2015-08-31 | $1.29 | $1.29 | 54,300 |
| 2015-08-28 | $1.28 | $1.28 | 400 |
| 2015-08-27 | $1.24 | $1.24 | 30,000 |
| 2015-08-26 | $1.33 | $1.33 | 67,400 |
| 2015-08-25 | $1.32 | $1.32 | 87,700 |
| 2015-08-24 | $1.15 | $1.15 | 0 |
| 2015-08-21 | $1.15 | $1.15 | 22,700 |
| 2015-08-20 | $1.20 | $1.20 | 51,800 |
| 2015-08-19 | $1.32 | $1.32 | 200 |
| 2015-08-18 | $1.25 | $1.25 | 1,400 |
| 2015-08-17 | $1.24 | $1.24 | 14,200 |
| 2015-08-14 | $1.25 | $1.25 | 54,900 |
| 2015-08-13 | $1.32 | $1.32 | 49,700 |
| 2015-08-12 | $1.21 | $1.21 | 63,500 |
| 2015-08-11 | $1.18 | $1.18 | 23,400 |
| 2015-08-10 | $1.18 | $1.18 | 16,400 |
| 2015-08-07 | $1.28 | $1.28 | 41,200 |
| 2015-08-06 | $1.25 | $1.25 | 74,200 |
| 2015-08-05 | $1.24 | $1.24 | 19,000 |
| 2015-08-04 | $1.15 | $1.15 | 80,700 |
| 2015-08-03 | $1.14 | $1.14 | 34,100 |
| 2015-07-31 | $1.10 | $1.10 | 16,400 |
| 2015-07-30 | $1.07 | $1.07 | 11,600 |
| 2015-07-29 | $1.05 | $1.05 | 12,500 |
| 2015-07-28 | $1.03 | $1.03 | 8,600 |
| 2015-07-27 | $1.05 | $1.05 | 18,500 |
| 2015-07-24 | $1.08 | $1.08 | 40,300 |
| 2015-07-23 | $1.11 | $1.11 | 40,000 |
| 2015-07-22 | $1.20 | $1.20 | 97,600 |
| 2015-07-21 | $1.22 | $1.22 | 5,900 |
| 2015-07-20 | $1.18 | $1.18 | 51,100 |
| 2015-07-17 | $1.12 | $1.12 | 3,000 |
| 2015-07-16 | $1.16 | $1.16 | 34,000 |
| 2015-07-15 | $1.18 | $1.18 | 25,800 |
| 2015-07-14 | $1.21 | $1.21 | 63,800 |
| 2015-07-13 | $1.18 | $1.18 | 54,600 |
| 2015-07-10 | $1.31 | $1.31 | 71,800 |
| 2015-07-09 | $1.20 | $1.20 | 87,500 |
| 2015-07-08 | $1.24 | $1.24 | 125,500 |
| 2015-07-07 | $1.33 | $1.33 | 17,900 |
| 2015-07-06 | $1.35 | $1.35 | 136,100 |
| 2015-07-02 | $1.33 | $1.33 | 76,700 |
| 2015-07-01 | $1.22 | $1.22 | 22,300 |
| 2015-06-30 | $1.20 | $1.20 | 73,300 |
| 2015-06-29 | $1.18 | $1.18 | 48,700 |
| 2015-06-26 | $1.25 | $1.25 | 170,600 |
| 2015-06-25 | $1.24 | $1.24 | 52,100 |
| 2015-06-24 | $1.13 | $1.13 | 29,300 |
| 2015-06-23 | $1.15 | $1.15 | 1,800 |
| 2015-06-22 | $1.10 | $1.10 | 14,300 |
| 2015-06-19 | $1.24 | $1.24 | 1,800 |
| 2015-06-18 | $1.27 | $1.27 | 19,900 |
| 2015-06-17 | $1.27 | $1.27 | 11,200 |
| 2015-06-16 | $1.26 | $1.26 | 27,900 |
| 2015-06-15 | $1.26 | $1.26 | 2,700 |
| 2015-06-12 | $1.28 | $1.28 | 9,000 |
| 2015-06-11 | $1.24 | $1.24 | 60,100 |
| 2015-06-10 | $1.48 | $1.48 | 33,400 |
| 2015-06-09 | $1.45 | $1.45 | 31,600 |
| 2015-06-08 | $1.48 | $1.48 | 9,500 |
| 2015-06-05 | $1.34 | $1.34 | 24,300 |
| 2015-06-04 | $1.25 | $1.25 | 7,500 |
| 2015-06-03 | $1.25 | $1.25 | 11,900 |
| 2015-06-02 | $1.29 | $1.29 | 62,600 |
| 2015-06-01 | $1.18 | $1.18 | 13,200 |
| 2015-05-29 | $1.20 | $1.20 | 10,700 |
| 2015-05-28 | $1.19 | $1.19 | 5,700 |
| 2015-05-27 | $1.24 | $1.24 | 5,000 |
| 2015-05-26 | $1.18 | $1.18 | 21,400 |
| 2015-05-22 | $1.15 | $1.15 | 212,100 |
| 2015-05-21 | $1.28 | $1.28 | 17,200 |
| 2015-05-20 | $1.20 | $1.20 | 12,600 |
| 2015-05-19 | $1.17 | $1.17 | 22,100 |
| 2015-05-18 | $1.16 | $1.16 | 90,100 |
| 2015-05-15 | $1.21 | $1.21 | 37,400 |
| 2015-05-14 | $1.18 | $1.18 | 15,300 |
| 2015-05-13 | $1.17 | $1.17 | 22,200 |
| 2015-05-12 | $1.19 | $1.19 | 53,000 |
| 2015-05-11 | $1.19 | $1.19 | 204,600 |
| 2015-05-08 | $1.05 | $1.05 | 1,200 |
| 2015-05-07 | $1.05 | $1.05 | 24,300 |
| 2015-05-06 | $1.10 | $1.10 | 3,000 |
| 2015-05-05 | $1.14 | $1.14 | 18,000 |
| 2015-05-04 | $1.09 | $1.09 | 8,100 |
| 2015-05-01 | $1.13 | $1.13 | 34,900 |
| 2015-04-30 | $1.08 | $1.08 | 20,500 |
| 2015-04-29 | $1.14 | $1.14 | 43,600 |
| 2015-04-28 | $1.12 | $1.12 | 5,900 |
| 2015-04-27 | $1.14 | $1.14 | 6,300 |
| 2015-04-24 | $1.16 | $1.16 | 8,900 |
| 2015-04-23 | $1.16 | $1.16 | 900 |
| 2015-04-22 | $1.18 | $1.18 | 42,100 |
| 2015-04-21 | $1.07 | $1.07 | 21,100 |
| 2015-04-20 | $1.01 | $1.01 | 11,600 |
| 2015-04-17 | $1.22 | $1.22 | 16,600 |
| 2015-04-16 | $1.20 | $1.20 | 32,200 |
| 2015-04-15 | $1.24 | $1.24 | 17,500 |
| 2015-04-14 | $1.25 | $1.25 | 5,500 |
| 2015-04-13 | $1.28 | $1.28 | 20,200 |
| 2015-04-10 | $1.30 | $1.30 | 12,400 |
| 2015-04-09 | $1.26 | $1.26 | 14,000 |
| 2015-04-08 | $1.26 | $1.26 | 6,200 |
| 2015-04-07 | $1.26 | $1.26 | 4,500 |
| 2015-04-06 | $1.26 | $1.26 | 5,200 |
| 2015-04-02 | $1.30 | $1.30 | 28,700 |
| 2015-04-01 | $1.26 | $1.26 | 16,500 |
| 2015-03-31 | $1.20 | $1.20 | 33,500 |
| 2015-03-30 | $1.16 | $1.16 | 33,200 |
| 2015-03-27 | $1.13 | $1.13 | 8,400 |
| 2015-03-26 | $1.09 | $1.09 | 40,700 |
| 2015-03-25 | $1.04 | $1.04 | 16,600 |
| 2015-03-24 | $1.10 | $1.10 | 9,500 |
| 2015-03-23 | $1.10 | $1.10 | 6,700 |
| 2015-03-20 | $1.12 | $1.12 | 43,100 |
| 2015-03-19 | $1.04 | $1.04 | 19,500 |
| 2015-03-18 | $1.05 | $1.05 | 31,200 |
| 2015-03-17 | $0.99 | $0.99 | 12,400 |
| 2015-03-16 | $0.95 | $0.95 | 9,500 |
| 2015-03-13 | $0.95 | $0.95 | 46,400 |
| 2015-03-12 | $0.90 | $0.90 | 24,900 |
| 2015-03-11 | $0.93 | $0.93 | 200 |
| 2015-03-10 | $0.94 | $0.94 | 2,000 |
| 2015-03-09 | $0.95 | $0.95 | 19,100 |
| 2015-03-06 | $0.93 | $0.93 | 7,000 |
| 2015-03-05 | $0.89 | $0.89 | 9,200 |
| 2015-03-04 | $0.85 | $0.85 | 57,300 |
| 2015-03-03 | $0.98 | $0.98 | 7,500 |
| 2015-03-02 | $0.93 | $0.93 | 20,100 |
| 2015-02-27 | $1.00 | $1.00 | 500 |
| 2015-02-26 | $1.00 | $1.00 | 20,100 |
| 2015-02-25 | $0.96 | $0.96 | 23,200 |
| 2015-02-24 | $0.97 | $0.97 | 19,100 |
| 2015-02-23 | $0.99 | $0.99 | 0 |
| 2015-02-20 | $0.99 | $0.99 | 29,800 |
| 2015-02-19 | $0.95 | $0.95 | 0 |
| 2015-02-18 | $0.95 | $0.95 | 17,900 |
| 2015-02-17 | $0.99 | $0.99 | 4,400 |
| 2015-02-13 | $1.02 | $1.02 | 23,100 |
| 2015-02-12 | $0.95 | $0.95 | 1,600 |
| 2015-02-11 | $1.00 | $1.00 | 6,800 |
| 2015-02-10 | $0.96 | $0.96 | 0 |
| 2015-02-09 | $0.96 | $0.96 | 5,000 |
| 2015-02-06 | $1.00 | $1.00 | 27,700 |
| 2015-02-05 | $1.00 | $1.00 | 28,600 |
| 2015-02-04 | $1.00 | $0.99 | 40,600 |
| 2015-02-03 | $1.00 | $0.99 | 8,600 |
| 2015-02-02 | $0.95 | $0.95 | 1,200 |
| 2015-01-30 | $0.90 | $0.90 | 10,600 |
| 2015-01-29 | $0.99 | $0.99 | 20,600 |
| 2015-01-28 | $0.99 | $0.99 | 5,300 |
| 2015-01-27 | $1.00 | $1.00 | 2,800 |
| 2015-01-26 | $1.00 | $1.00 | 1,100 |
| 2015-01-23 | $1.06 | $1.06 | 15,800 |
| 2015-01-22 | $1.03 | $1.03 | 22,400 |
| 2015-01-21 | $0.90 | $0.90 | 34,100 |
| 2015-01-20 | $0.80 | $0.80 | 104,200 |
| 2015-01-16 | $0.99 | $0.99 | 6,100 |
| 2015-01-15 | $0.99 | $0.99 | 2,000 |
| 2015-01-14 | $1.00 | $1.00 | 13,300 |
| 2015-01-13 | $1.00 | $1.00 | 50,000 |
| 2015-01-12 | $1.09 | $1.09 | 12,800 |
| 2015-01-09 | $1.04 | $1.04 | 20,700 |
| 2015-01-08 | $1.08 | $1.08 | 12,600 |
| 2015-01-07 | $1.11 | $1.11 | 7,900 |
| 2015-01-06 | $1.07 | $1.07 | 23,500 |
| 2015-01-05 | $0.99 | $0.99 | 3,000 |
| 2015-01-02 | $1.01 | $1.01 | 400 |