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
- 2003-10-27 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 | $0.87 | $0.87 | 4,564 |
| 2015-12-30 | $0.94 | $0.94 | 0 |
| 2015-12-29 | $0.94 | $0.94 | 3,000 |
| 2015-12-28 | $0.92 | $0.92 | 7,680 |
| 2015-12-24 | $0.94 | $0.94 | 0 |
| 2015-12-23 | $0.94 | $0.94 | 2,600 |
| 2015-12-22 | $0.92 | $0.92 | 7,850 |
| 2015-12-21 | $0.94 | $0.94 | 2,200 |
| 2015-12-18 | $0.88 | $0.88 | 7,125 |
| 2015-12-17 | $0.88 | $0.88 | 1,930 |
| 2015-12-16 | $0.89 | $0.89 | 2,380 |
| 2015-12-15 | $0.77 | $0.77 | 5,413 |
| 2015-12-14 | $0.74 | $0.74 | 15,713 |
| 2015-12-11 | $0.80 | $0.80 | 1,300 |
| 2015-12-10 | $0.85 | $0.85 | 4,795 |
| 2015-12-09 | $0.76 | $0.76 | 5,600 |
| 2015-12-08 | $0.85 | $0.85 | 18,307 |
| 2015-12-07 | $0.85 | $0.85 | 392 |
| 2015-12-04 | $0.85 | $0.85 | 3,932 |
| 2015-12-03 | $0.89 | $0.89 | 9,306 |
| 2015-12-02 | $0.89 | $0.89 | 11,300 |
| 2015-12-01 | $0.80 | $0.80 | 5,228 |
| 2015-11-30 | $0.80 | $0.80 | 7,200 |
| 2015-11-27 | $0.81 | $0.81 | 1,200 |
| 2015-11-25 | $0.85 | $0.85 | 7,300 |
| 2015-11-24 | $0.85 | $0.85 | 4,510 |
| 2015-11-23 | $0.81 | $0.81 | 69,839 |
| 2015-11-20 | $0.87 | $0.86 | 1,000 |
| 2015-11-19 | $0.87 | $0.87 | 19,600 |
| 2015-11-18 | $0.92 | $0.92 | 1,100 |
| 2015-11-17 | $0.93 | $0.93 | 6,200 |
| 2015-11-16 | $0.95 | $0.95 | 151 |
| 2015-11-13 | $0.90 | $0.90 | 6,440 |
| 2015-11-12 | $0.95 | $0.95 | 22,515 |
| 2015-11-11 | $0.85 | $0.85 | 15,682 |
| 2015-11-10 | $0.90 | $0.90 | 7,000 |
| 2015-11-09 | $0.92 | $0.92 | 18,241 |
| 2015-11-06 | $0.92 | $0.92 | 8,300 |
| 2015-11-05 | $0.93 | $0.93 | 1,100 |
| 2015-11-04 | $0.92 | $0.92 | 4,301 |
| 2015-11-03 | $0.93 | $0.93 | 8,332 |
| 2015-11-02 | $0.96 | $0.96 | 8,590 |
| 2015-10-30 | $0.97 | $0.97 | 4,900 |
| 2015-10-29 | $0.95 | $0.95 | 500 |
| 2015-10-28 | $1.00 | $1.00 | 4,000 |
| 2015-10-27 | $0.96 | $0.96 | 4,700 |
| 2015-10-26 | $1.01 | $1.01 | 9,889 |
| 2015-10-23 | $1.02 | $1.02 | 900 |
| 2015-10-22 | $0.95 | $0.95 | 13,200 |
| 2015-10-21 | $1.01 | $1.01 | 54,600 |
| 2015-10-20 | $1.01 | $1.01 | 12,100 |
| 2015-10-19 | $1.05 | $1.05 | 1,000 |
| 2015-10-16 | $1.04 | $1.04 | 2,000 |
| 2015-10-15 | $1.05 | $1.05 | 1,200 |
| 2015-10-14 | $1.04 | $1.04 | 1,854 |
| 2015-10-13 | $1.02 | $1.02 | 3,046 |
| 2015-10-12 | $1.06 | $1.06 | 10,100 |
| 2015-10-09 | $1.08 | $1.08 | 20,000 |
| 2015-10-08 | $1.03 | $1.03 | 22,000 |
| 2015-10-07 | $1.08 | $1.08 | 3,400 |
| 2015-10-06 | $1.08 | $1.08 | 11,000 |
| 2015-10-05 | $1.05 | $1.05 | 19,885 |
| 2015-10-02 | $1.05 | $1.05 | 7,933 |
| 2015-10-01 | $1.05 | $1.05 | 1,400 |
| 2015-09-30 | $1.03 | $1.03 | 9,952 |
| 2015-09-29 | $0.90 | $0.90 | 2,409 |
| 2015-09-28 | $1.00 | $1.00 | 7,196 |
| 2015-09-25 | $1.05 | $1.05 | 1,467 |
| 2015-09-24 | $1.05 | $1.05 | 1,600 |
| 2015-09-23 | $1.00 | $1.00 | 2,100 |
| 2015-09-22 | $1.10 | $1.10 | 3,300 |
| 2015-09-21 | $1.04 | $1.04 | 19,050 |
| 2015-09-18 | $1.14 | $1.14 | 12,740 |
| 2015-09-17 | $1.14 | $1.14 | 0 |
| 2015-09-16 | $1.14 | $1.14 | 1,500 |
| 2015-09-15 | $1.12 | $1.12 | 13,209 |
| 2015-09-14 | $1.14 | $1.14 | 6,750 |
| 2015-09-11 | $1.14 | $1.14 | 5,850 |
| 2015-09-10 | $1.20 | $1.20 | 4,731 |
| 2015-09-09 | $1.15 | $1.15 | 5,599 |
| 2015-09-08 | $1.14 | $1.14 | 20,241 |
| 2015-09-04 | $1.20 | $1.20 | 16,217 |
| 2015-09-03 | $1.10 | $1.10 | 2,500 |
| 2015-09-02 | $1.18 | $1.18 | 2,500 |
| 2015-09-01 | $1.15 | $1.15 | 2,950 |
| 2015-08-31 | $1.15 | $1.15 | 5,803 |
| 2015-08-28 | $1.18 | $1.18 | 7,138 |
| 2015-08-27 | $1.15 | $1.15 | 7,133 |
| 2015-08-26 | $1.20 | $1.20 | 5,100 |
| 2015-08-25 | $1.20 | $1.20 | 3,000 |
| 2015-08-24 | $1.20 | $1.20 | 5,748 |
| 2015-08-21 | $1.12 | $1.12 | 8,605 |
| 2015-08-20 | $1.25 | $1.25 | 17,794 |
| 2015-08-19 | $1.27 | $1.27 | 11,801 |
| 2015-08-18 | $1.27 | $1.27 | 4,300 |
| 2015-08-17 | $1.20 | $1.20 | 31,766 |
| 2015-08-14 | $1.24 | $1.24 | 13,322 |
| 2015-08-13 | $1.21 | $1.21 | 20,700 |
| 2015-08-12 | $1.20 | $1.20 | 13,900 |
| 2015-08-11 | $1.28 | $1.28 | 22,500 |
| 2015-08-10 | $1.24 | $1.24 | 26,414 |
| 2015-08-07 | $1.24 | $1.24 | 11,600 |
| 2015-08-06 | $1.14 | $1.14 | 9,490 |
| 2015-08-05 | $1.17 | $1.17 | 26,345 |
| 2015-08-04 | $1.15 | $1.15 | 37,124 |
| 2015-08-03 | $1.20 | $1.20 | 12,000 |
| 2015-07-31 | $1.22 | $1.22 | 2,600 |
| 2015-07-30 | $1.16 | $1.16 | 11,510 |
| 2015-07-29 | $1.16 | $1.16 | 7,200 |
| 2015-07-28 | $1.12 | $1.12 | 1,100 |
| 2015-07-27 | $1.10 | $1.10 | 5,591 |
| 2015-07-24 | $1.15 | $1.15 | 11,686 |
| 2015-07-23 | $1.15 | $1.15 | 2,700 |
| 2015-07-22 | $1.15 | $1.15 | 17,394 |
| 2015-07-21 | $1.14 | $1.14 | 12,619 |
| 2015-07-20 | $1.13 | $1.13 | 1,582 |
| 2015-07-17 | $1.14 | $1.14 | 1,071 |
| 2015-07-16 | $1.15 | $1.15 | 1,980 |
| 2015-07-15 | $1.16 | $1.16 | 600 |
| 2015-07-14 | $1.16 | $1.16 | 2,223 |
| 2015-07-13 | $1.20 | $1.20 | 2,850 |
| 2015-07-10 | $1.18 | $1.18 | 48,058 |
| 2015-07-09 | $1.25 | $1.25 | 0 |
| 2015-07-08 | $1.25 | $1.25 | 0 |
| 2015-07-07 | $1.25 | $1.25 | 4,800 |
| 2015-07-06 | $1.29 | $1.29 | 2,500 |
| 2015-07-02 | $1.33 | $1.33 | 1,000 |
| 2015-07-01 | $1.33 | $1.33 | 1,333 |
| 2015-06-30 | $1.33 | $1.33 | 500 |
| 2015-06-29 | $1.32 | $1.32 | 400 |
| 2015-06-26 | $1.25 | $1.25 | 15,700 |
| 2015-06-25 | $1.25 | $1.25 | 9,609 |
| 2015-06-24 | $1.33 | $1.33 | 2,900 |
| 2015-06-23 | $1.33 | $1.33 | 3,000 |
| 2015-06-22 | $1.40 | $1.40 | 0 |
| 2015-06-19 | $1.40 | $1.40 | 6,371 |
| 2015-06-18 | $1.40 | $1.40 | 3,844 |
| 2015-06-17 | $1.40 | $1.40 | 2,000 |
| 2015-06-16 | $1.40 | $1.40 | 10,100 |
| 2015-06-15 | $1.43 | $1.43 | 2,660 |
| 2015-06-12 | $1.44 | $1.44 | 20,080 |
| 2015-06-11 | $1.44 | $1.44 | 3,200 |
| 2015-06-10 | $1.40 | $1.40 | 16,335 |
| 2015-06-09 | $1.32 | $1.32 | 10,877 |
| 2015-06-08 | $1.27 | $1.27 | 15,807 |
| 2015-06-05 | $1.31 | $1.31 | 4,200 |
| 2015-06-04 | $1.27 | $1.27 | 4,000 |
| 2015-06-03 | $1.25 | $1.25 | 14,100 |
| 2015-06-02 | $1.25 | $1.25 | 650 |
| 2015-06-01 | $1.27 | $1.27 | 24,172 |
| 2015-05-29 | $1.18 | $1.18 | 9,283 |
| 2015-05-28 | $1.17 | $1.17 | 5,100 |
| 2015-05-27 | $1.20 | $1.20 | 15,062 |
| 2015-05-26 | $1.16 | $1.16 | 2,450 |
| 2015-05-22 | $1.27 | $1.27 | 7,800 |
| 2015-05-21 | $1.21 | $1.21 | 2,600 |
| 2015-05-20 | $1.24 | $1.24 | 4,100 |
| 2015-05-19 | $1.27 | $1.27 | 1,723 |
| 2015-05-18 | $1.26 | $1.26 | 3,545 |
| 2015-05-15 | $1.25 | $1.25 | 7,200 |
| 2015-05-14 | $1.24 | $1.24 | 3,484 |
| 2015-05-13 | $1.27 | $1.27 | 12,500 |
| 2015-05-12 | $1.27 | $1.27 | 2,274 |
| 2015-05-11 | $1.25 | $1.25 | 6,800 |
| 2015-05-08 | $1.25 | $1.25 | 21,400 |
| 2015-05-07 | $1.28 | $1.28 | 1,535 |
| 2015-05-06 | $1.28 | $1.28 | 9,700 |
| 2015-05-05 | $1.28 | $1.28 | 3,900 |
| 2015-05-04 | $1.31 | $1.31 | 5,100 |
| 2015-05-01 | $1.33 | $1.33 | 1,601 |
| 2015-04-30 | $1.31 | $1.31 | 1,270 |
| 2015-04-29 | $1.30 | $1.30 | 700 |
| 2015-04-28 | $1.30 | $1.30 | 10,754 |
| 2015-04-27 | $1.30 | $1.30 | 3,000 |
| 2015-04-24 | $1.35 | $1.35 | 6,917 |
| 2015-04-23 | $1.33 | $1.33 | 9,069 |
| 2015-04-22 | $1.29 | $1.29 | 6,500 |
| 2015-04-21 | $1.29 | $1.29 | 25,948 |
| 2015-04-20 | $1.38 | $1.38 | 3,100 |
| 2015-04-17 | $1.45 | $1.45 | 0 |
| 2015-04-16 | $1.45 | $1.45 | 4,100 |
| 2015-04-15 | $1.40 | $1.40 | 1,587 |
| 2015-04-14 | $1.60 | $1.60 | 9,502 |
| 2015-04-13 | $1.48 | $1.48 | 1,900 |
| 2015-04-10 | $1.46 | $1.46 | 3,500 |
| 2015-04-09 | $1.40 | $1.40 | 26,500 |
| 2015-04-08 | $1.36 | $1.36 | 2,100 |
| 2015-04-07 | $1.43 | $1.43 | 17,219 |
| 2015-04-06 | $1.40 | $1.40 | 15,300 |
| 2015-04-02 | $1.33 | $1.33 | 10,743 |
| 2015-04-01 | $1.33 | $1.33 | 7,300 |
| 2015-03-31 | $1.26 | $1.26 | 3,950 |
| 2015-03-30 | $1.34 | $1.34 | 21,050 |
| 2015-03-27 | $1.45 | $1.45 | 7,283 |
| 2015-03-26 | $1.30 | $1.30 | 2,679 |
| 2015-03-25 | $1.30 | $1.30 | 3,070 |
| 2015-03-24 | $1.38 | $1.38 | 3,730 |
| 2015-03-23 | $1.34 | $1.34 | 2,000 |
| 2015-03-20 | $1.30 | $1.30 | 13,148 |
| 2015-03-19 | $1.34 | $1.34 | 3,100 |
| 2015-03-18 | $1.38 | $1.38 | 5,900 |
| 2015-03-17 | $1.36 | $1.36 | 7,017 |
| 2015-03-16 | $1.40 | $1.40 | 14,011 |
| 2015-03-13 | $1.48 | $1.48 | 12,820 |
| 2015-03-12 | $1.45 | $1.45 | 200 |
| 2015-03-11 | $1.40 | $1.40 | 5,600 |
| 2015-03-10 | $1.38 | $1.38 | 16,675 |
| 2015-03-09 | $1.50 | $1.50 | 24,520 |
| 2015-03-06 | $1.48 | $1.48 | 11,724 |
| 2015-03-05 | $1.55 | $1.55 | 4,425 |
| 2015-03-04 | $1.60 | $1.60 | 11,890 |
| 2015-03-03 | $1.48 | $1.48 | 9,300 |
| 2015-03-02 | $1.53 | $1.53 | 2,300 |
| 2015-02-27 | $1.52 | $1.52 | 16,665 |
| 2015-02-26 | $1.50 | $1.50 | 27,081 |
| 2015-02-25 | $1.55 | $1.55 | 18,800 |
| 2015-02-24 | $1.62 | $1.62 | 8,600 |
| 2015-02-23 | $1.65 | $1.65 | 9,600 |
| 2015-02-20 | $1.75 | $1.75 | 40,025 |
| 2015-02-19 | $1.85 | $1.85 | 17,431 |
| 2015-02-18 | $1.86 | $1.86 | 74,585 |
| 2015-02-17 | $1.72 | $1.72 | 48,235 |
| 2015-02-13 | $1.65 | $1.65 | 31,580 |
| 2015-02-12 | $1.60 | $1.60 | 14,305 |
| 2015-02-11 | $1.39 | $1.39 | 7,200 |
| 2015-02-10 | $1.32 | $1.32 | 10,985 |
| 2015-02-09 | $1.39 | $1.39 | 29,626 |
| 2015-02-06 | $1.39 | $1.39 | 5,845 |
| 2015-02-05 | $1.37 | $1.37 | 5,000 |
| 2015-02-04 | $1.37 | $1.37 | 26,236 |
| 2015-02-03 | $1.32 | $1.32 | 19,210 |
| 2015-02-02 | $1.40 | $1.40 | 12,164 |
| 2015-01-30 | $1.35 | $1.35 | 9,700 |
| 2015-01-29 | $1.39 | $1.39 | 9,530 |
| 2015-01-28 | $1.45 | $1.45 | 4,250 |
| 2015-01-27 | $1.35 | $1.35 | 3,820 |
| 2015-01-26 | $1.40 | $1.40 | 10,000 |
| 2015-01-23 | $1.35 | $1.35 | 7,700 |
| 2015-01-22 | $1.44 | $1.44 | 9,200 |
| 2015-01-21 | $1.44 | $1.44 | 0 |
| 2015-01-20 | $1.44 | $1.44 | 1,150 |
| 2015-01-16 | $1.45 | $1.45 | 2,000 |
| 2015-01-15 | $1.45 | $1.45 | 11,025 |
| 2015-01-14 | $1.32 | $1.32 | 800 |
| 2015-01-13 | $1.39 | $1.39 | 763 |
| 2015-01-12 | $1.39 | $1.39 | 9,681 |
| 2015-01-09 | $1.39 | $1.39 | 7,810 |
| 2015-01-08 | $1.39 | $1.39 | 4,654 |
| 2015-01-07 | $1.29 | $1.29 | 1,000 |
| 2015-01-06 | $1.29 | $1.29 | 2,185 |
| 2015-01-05 | $1.20 | $1.20 | 33,999 |
| 2015-01-02 | $1.30 | $1.30 | 6,722 |