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
- 2003-12-23 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 | $5.20 | $5.20 | 28 |
| 2015-12-30 | $5.28 | $5.28 | 43 |
| 2015-12-29 | $4.20 | $4.20 | 3 |
| 2015-12-28 | $5.20 | $5.20 | 4 |
| 2015-12-24 | $5.20 | $5.20 | 13 |
| 2015-12-23 | $5.00 | $5.00 | 121 |
| 2015-12-22 | $4.00 | $4.00 | 45 |
| 2015-12-21 | $4.00 | $4.00 | 0 |
| 2015-12-18 | $4.00 | $4.00 | 188 |
| 2015-12-17 | $3.80 | $3.80 | 152 |
| 2015-12-16 | $3.40 | $3.40 | 76 |
| 2015-12-15 | $3.76 | $3.76 | 637 |
| 2015-12-14 | $3.40 | $3.40 | 56 |
| 2015-12-11 | $3.60 | $3.60 | 192 |
| 2015-12-10 | $3.60 | $3.60 | 53 |
| 2015-12-09 | $4.00 | $4.00 | 48 |
| 2015-12-08 | $3.60 | $3.60 | 0 |
| 2015-12-07 | $3.60 | $3.60 | 50 |
| 2015-12-04 | $3.40 | $3.40 | 167 |
| 2015-12-03 | $3.80 | $3.80 | 125 |
| 2015-12-02 | $3.90 | $3.90 | 92 |
| 2015-12-01 | $3.80 | $3.80 | 32 |
| 2015-11-30 | $4.00 | $4.00 | 7 |
| 2015-11-27 | $4.40 | $4.40 | 42 |
| 2015-11-25 | $4.40 | $4.40 | 126 |
| 2015-11-24 | $3.92 | $3.92 | 102 |
| 2015-11-23 | $4.60 | $4.60 | 538 |
| 2015-11-20 | $5.00 | $5.00 | 92 |
| 2015-11-19 | $4.60 | $4.60 | 909 |
| 2015-11-18 | $4.40 | $4.40 | 6,946 |
| 2015-11-17 | $6.00 | $6.00 | 10,573 |
| 2015-11-16 | $5.60 | $5.60 | 263 |
| 2015-11-13 | $6.80 | $6.80 | 546 |
| 2015-11-12 | $6.60 | $6.60 | 590 |
| 2015-11-11 | $6.00 | $6.00 | 9,745 |
| 2015-11-10 | $11.80 | $11.80 | 3,156 |
| 2015-11-09 | $12.40 | $12.40 | 65 |
| 2015-11-06 | $10.40 | $10.40 | 85 |
| 2015-11-05 | $9.40 | $9.40 | 29 |
| 2015-11-04 | $10.80 | $10.80 | 39 |
| 2015-11-03 | $8.80 | $8.80 | 239 |
| 2015-11-02 | $8.40 | $8.40 | 80 |
| 2015-10-30 | $8.20 | $8.20 | 0 |
| 2015-10-29 | $8.20 | $8.20 | 169 |
| 2015-10-28 | $10.60 | $10.60 | 80 |
| 2015-10-27 | $12.00 | $12.00 | 365 |
| 2015-10-26 | $9.00 | $9.00 | 110 |
| 2015-10-23 | $12.00 | $12.00 | 585 |
| 2015-10-22 | $7.80 | $7.80 | 62 |
| 2015-10-21 | $7.60 | $7.60 | 267 |
| 2015-10-20 | $6.40 | $6.40 | 250 |
| 2015-10-19 | $6.00 | $6.00 | 160 |
| 2015-10-16 | $5.00 | $5.00 | 219 |
| 2015-10-15 | $5.20 | $5.20 | 4,191 |
| 2015-10-14 | $3.20 | $3.20 | 0 |
| 2015-10-13 | $3.20 | $3.20 | 0 |
| 2015-10-12 | $3.20 | $3.20 | 0 |
| 2015-10-09 | $3.20 | $3.20 | 128 |
| 2015-10-08 | $3.92 | $3.92 | 649 |
| 2015-10-07 | $4.00 | $4.00 | 0 |
| 2015-10-06 | $4.00 | $4.00 | 51 |
| 2015-10-05 | $4.00 | $4.00 | 10 |
| 2015-10-02 | $2.80 | $2.80 | 111 |
| 2015-10-01 | $2.80 | $2.80 | 11 |
| 2015-09-30 | $2.60 | $2.60 | 95 |
| 2015-09-29 | $3.20 | $3.20 | 0 |
| 2015-09-28 | $3.20 | $3.20 | 400 |
| 2015-09-25 | $4.00 | $4.00 | 10 |
| 2015-09-24 | $4.00 | $4.00 | 416 |
| 2015-09-23 | $3.20 | $3.20 | 38 |
| 2015-09-22 | $4.00 | $4.00 | 14 |
| 2015-09-21 | $4.00 | $4.00 | 0 |
| 2015-09-18 | $4.00 | $4.00 | 62 |
| 2015-09-17 | $4.00 | $4.00 | 9 |
| 2015-09-16 | $4.00 | $4.00 | 281 |
| 2015-09-15 | $3.60 | $3.60 | 5 |
| 2015-09-14 | $3.40 | $3.40 | 60 |
| 2015-09-11 | $3.60 | $3.60 | 5 |
| 2015-09-10 | $3.60 | $3.60 | 71 |
| 2015-09-09 | $3.00 | $3.00 | 49 |
| 2015-09-08 | $3.80 | $3.80 | 21 |
| 2015-09-04 | $2.60 | $2.60 | 186 |
| 2015-09-03 | $3.20 | $3.20 | 130 |
| 2015-09-02 | $3.60 | $3.60 | 0 |
| 2015-09-01 | $3.60 | $3.60 | 158 |
| 2015-08-31 | $4.00 | $4.00 | 52 |
| 2015-08-28 | $3.60 | $3.60 | 17 |
| 2015-08-27 | $3.40 | $3.40 | 288 |
| 2015-08-26 | $3.40 | $3.40 | 476 |
| 2015-08-25 | $4.94 | $4.94 | 22 |
| 2015-08-24 | $4.80 | $4.80 | 370 |
| 2015-08-21 | $4.80 | $4.80 | 7,250 |
| 2015-08-20 | $8.80 | $8.80 | 4,163 |
| 2015-08-19 | $9.60 | $9.60 | 7 |
| 2015-08-18 | $9.56 | $9.56 | 7 |
| 2015-08-17 | $9.60 | $9.60 | 0 |
| 2015-08-14 | $9.60 | $9.60 | 0 |
| 2015-08-13 | $9.60 | $9.60 | 5 |
| 2015-08-12 | $9.60 | $9.60 | 5 |
| 2015-08-11 | $9.60 | $9.60 | 57 |
| 2015-08-10 | $11.20 | $11.20 | 10 |
| 2015-08-07 | $10.80 | $10.80 | 6 |
| 2015-08-06 | $11.20 | $11.20 | 3,556 |
| 2015-08-05 | $13.00 | $13.00 | 332 |
| 2015-08-04 | $7.20 | $7.20 | 14 |
| 2015-08-03 | $6.40 | $6.40 | 402 |
| 2015-07-31 | $10.00 | $10.00 | 763 |
| 2015-07-30 | $14.00 | $14.00 | 308 |
| 2015-07-29 | $15.60 | $15.60 | 2,432 |
| 2015-07-28 | $20.00 | $20.00 | 355 |
| 2015-07-27 | $18.00 | $18.00 | 21 |
| 2015-07-24 | $16.00 | $16.00 | 7 |
| 2015-07-23 | $20.00 | $20.00 | 0 |
| 2015-07-22 | $21.80 | $21.80 | 12 |
| 2015-07-21 | $19.80 | $19.80 | 122 |
| 2015-07-20 | $21.60 | $21.60 | 26 |
| 2015-07-17 | $21.40 | $21.40 | 50 |
| 2015-07-16 | $22.00 | $22.00 | 21 |
| 2015-07-15 | $26.00 | $26.00 | 10 |
| 2015-07-14 | $22.20 | $22.20 | 2 |
| 2015-07-13 | $22.00 | $22.00 | 5 |
| 2015-07-10 | $21.40 | $21.40 | 12 |
| 2015-07-09 | $22.00 | $22.00 | 65 |
| 2015-07-08 | $21.36 | $21.36 | 17 |
| 2015-07-07 | $23.40 | $23.40 | 19 |
| 2015-07-06 | $30.00 | $30.00 | 25 |
| 2015-07-02 | $30.20 | $30.20 | 47 |
| 2015-07-01 | $30.40 | $30.40 | 49 |
| 2015-06-30 | $22.00 | $22.00 | 125 |
| 2015-06-29 | $21.00 | $21.00 | 668 |
| 2015-06-26 | $17.00 | $17.00 | 5,003 |
| 2015-06-25 | $40.00 | $40.00 | 35 |
| 2015-06-24 | $37.60 | $37.60 | 52 |
| 2015-06-23 | $37.80 | $37.80 | 842 |
| 2015-06-22 | $30.00 | $30.00 | 2,677 |
| 2015-06-19 | $48.00 | $48.00 | 3 |
| 2015-06-18 | $49.20 | $49.20 | 179 |
| 2015-06-17 | $50.00 | $50.00 | 99 |
| 2015-06-16 | $60.00 | $60.00 | 310 |
| 2015-06-15 | $51.00 | $51.00 | 607 |
| 2015-06-12 | $70.00 | $70.00 | 686 |
| 2015-06-11 | $15.00 | $15.00 | 42 |
| 2015-06-10 | $11.40 | $11.40 | 9 |
| 2015-06-09 | $15.20 | $15.20 | 22 |
| 2015-06-08 | $15.60 | $15.60 | 1 |
| 2015-06-05 | $15.60 | $15.60 | 15 |
| 2015-06-04 | $14.80 | $14.80 | 0 |
| 2015-06-03 | $14.80 | $14.80 | 1 |
| 2015-06-02 | $14.80 | $14.80 | 0 |
| 2015-06-01 | $14.80 | $14.80 | 6 |
| 2015-05-29 | $14.60 | $14.60 | 1 |
| 2015-05-28 | $14.60 | $14.60 | 0 |
| 2015-05-27 | $14.60 | $14.60 | 25 |
| 2015-05-26 | $14.70 | $14.70 | 0 |
| 2015-05-22 | $14.50 | $14.50 | 0 |
| 2015-05-21 | $14.50 | $14.50 | 32 |
| 2015-05-20 | $16.60 | $16.60 | 7 |
| 2015-05-19 | $17.60 | $17.60 | 127 |
| 2015-05-18 | $20.00 | $20.00 | 40 |
| 2015-05-15 | $22.00 | $22.00 | 49 |
| 2015-05-14 | $20.90 | $20.90 | 21 |
| 2015-05-13 | $23.80 | $23.80 | 10 |
| 2015-05-12 | $23.80 | $23.80 | 20 |
| 2015-05-11 | $24.00 | $24.00 | 39 |
| 2015-05-08 | $22.00 | $22.00 | 0 |
| 2015-05-07 | $18.00 | $18.00 | 58 |
| 2015-05-06 | $22.00 | $22.00 | 39 |
| 2015-05-05 | $20.00 | $20.00 | 20 |
| 2015-05-04 | $19.00 | $19.00 | 308 |
| 2015-05-01 | $20.00 | $20.00 | 303 |
| 2015-04-30 | $22.40 | $22.40 | 415 |
| 2015-04-29 | $24.00 | $24.00 | 918 |
| 2015-04-28 | $38.00 | $38.00 | 232 |
| 2015-04-27 | $46.00 | $46.00 | 864 |
| 2015-04-24 | $52.00 | $52.00 | 86 |
| 2015-04-23 | $70.00 | $70.00 | 22 |
| 2015-04-22 | $68.00 | $68.00 | 515 |
| 2015-04-21 | $98.76 | $98.76 | 1,059 |
| 2015-04-20 | $110.00 | $110.00 | 40 |
| 2015-04-17 | $94.00 | $94.00 | 20 |
| 2015-04-16 | $98.00 | $98.00 | 52 |
| 2015-04-15 | $102.00 | $102.00 | 167 |
| 2015-04-14 | $90.20 | $90.20 | 389 |
| 2015-04-13 | $129.00 | $129.00 | 16 |
| 2015-04-10 | $134.00 | $134.00 | 29 |
| 2015-04-09 | $134.00 | $134.00 | 12 |
| 2015-04-08 | $126.00 | $126.00 | 65 |
| 2015-04-07 | $170.00 | $170.00 | 49 |
| 2015-04-06 | $130.20 | $130.20 | 236 |
| 2015-04-02 | $255.00 | $255.00 | 143 |
| 2015-04-01 | $268.00 | $268.00 | 111 |
| 2015-03-31 | $264.00 | $264.00 | 824 |
| 2015-03-30 | $266.00 | $266.00 | 62 |
| 2015-03-27 | $260.00 | $260.00 | 1,521 |
| 2015-03-26 | $276.00 | $276.00 | 32 |
| 2015-03-25 | $289.80 | $289.80 | 559 |
| 2015-03-24 | $328.00 | $328.00 | 43 |
| 2015-03-23 | $316.00 | $316.00 | 6 |
| 2015-03-20 | $314.00 | $314.00 | 85 |
| 2015-03-19 | $312.20 | $312.20 | 4 |
| 2015-03-18 | $316.00 | $316.00 | 87 |
| 2015-03-17 | $306.20 | $306.20 | 129 |
| 2015-03-16 | $270.00 | $270.00 | 1 |
| 2015-03-13 | $320.00 | $320.00 | 0 |
| 2015-03-12 | $220.00 | $220.00 | 0 |
| 2015-03-11 | $220.00 | $220.00 | 0 |
| 2015-03-10 | $400.00 | $400.00 | 3 |
| 2015-03-09 | $400.00 | $400.00 | 0 |
| 2015-03-06 | $400.00 | $400.00 | 0 |
| 2015-03-05 | $400.00 | $400.00 | 0 |
| 2015-03-04 | $400.00 | $400.00 | 0 |
| 2015-03-03 | $400.00 | $400.00 | 0 |
| 2015-03-02 | $400.00 | $400.00 | 0 |
| 2015-02-27 | $400.00 | $400.00 | 0 |
| 2015-02-26 | $400.00 | $400.00 | 0 |
| 2015-02-25 | $400.00 | $400.00 | 0 |
| 2015-02-24 | $400.00 | $400.00 | 0 |
| 2015-02-23 | $400.00 | $400.00 | 0 |
| 2015-02-20 | $400.00 | $400.00 | 0 |
| 2015-02-19 | $400.00 | $400.00 | 0 |
| 2015-02-18 | $400.00 | $400.00 | 0 |
| 2015-02-17 | $400.00 | $400.00 | 0 |
| 2015-02-13 | $400.00 | $400.00 | 0 |
| 2015-02-12 | $400.00 | $400.00 | 0 |
| 2015-02-11 | $400.00 | $400.00 | 0 |
| 2015-02-10 | $400.00 | $400.00 | 0 |
| 2015-02-09 | $400.00 | $400.00 | 0 |
| 2015-02-06 | $220.00 | $220.00 | 0 |
| 2015-02-05 | $220.00 | $220.00 | 0 |
| 2015-02-04 | $220.00 | $220.00 | 0 |
| 2015-02-03 | $220.00 | $220.00 | 0 |
| 2015-02-02 | $220.00 | $220.00 | 0 |
| 2015-01-30 | $220.00 | $220.00 | 0 |
| 2015-01-29 | $220.00 | $220.00 | 0 |
| 2015-01-28 | $220.00 | $220.00 | 0 |
| 2015-01-27 | $220.00 | $220.00 | 0 |
| 2015-01-26 | $220.00 | $220.00 | 0 |
| 2015-01-23 | $220.00 | $220.00 | 0 |
| 2015-01-22 | $3,400.00 | $3,400.00 | 0 |
| 2015-01-21 | $3,400.00 | $3,400.00 | 0 |
| 2015-01-20 | $3,400.00 | $3,400.00 | 0 |
| 2015-01-16 | $3,400.00 | $3,400.00 | 0 |
| 2015-01-15 | $3,418.80 | $3,418.80 | 2 |
| 2015-01-14 | $3,418.80 | $3,418.80 | 0 |
| 2015-01-13 | $3,418.80 | $3,418.80 | 0 |
| 2015-01-12 | $3,418.80 | $3,418.80 | 0 |
| 2015-01-09 | $3,418.80 | $3,418.80 | 0 |
| 2015-01-08 | $3,418.80 | $3,418.80 | 0 |
| 2015-01-07 | $3,418.80 | $3,418.80 | 0 |
| 2015-01-06 | $3,418.80 | $3,418.80 | 0 |
| 2015-01-05 | $4,273.50 | $4,273.50 | 0 |
| 2015-01-02 | $3,418.80 | $3,418.80 | 0 |