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
- 2006-12-11 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 | $0.88 | $0.88 | 99,800 |
| 2015-12-30 | $0.91 | $0.91 | 135,600 |
| 2015-12-29 | $0.91 | $0.91 | 180,100 |
| 2015-12-28 | $0.90 | $0.90 | 216,600 |
| 2015-12-24 | $0.84 | $0.84 | 113,800 |
| 2015-12-23 | $0.81 | $0.81 | 139,000 |
| 2015-12-22 | $0.81 | $0.81 | 99,000 |
| 2015-12-21 | $0.80 | $0.80 | 148,200 |
| 2015-12-18 | $0.79 | $0.79 | 127,200 |
| 2015-12-17 | $0.80 | $0.80 | 375,900 |
| 2015-12-16 | $0.77 | $0.77 | 316,800 |
| 2015-12-15 | $0.80 | $0.80 | 125,100 |
| 2015-12-14 | $0.86 | $0.86 | 146,600 |
| 2015-12-11 | $0.86 | $0.86 | 27,900 |
| 2015-12-10 | $0.88 | $0.88 | 296,700 |
| 2015-12-09 | $0.88 | $0.88 | 138,800 |
| 2015-12-08 | $0.93 | $0.93 | 104,100 |
| 2015-12-07 | $0.93 | $0.93 | 196,300 |
| 2015-12-04 | $0.97 | $0.97 | 363,200 |
| 2015-12-03 | $0.86 | $0.86 | 180,100 |
| 2015-12-02 | $0.89 | $0.89 | 188,100 |
| 2015-12-01 | $0.92 | $0.92 | 178,500 |
| 2015-11-30 | $0.90 | $0.90 | 294,200 |
| 2015-11-27 | $0.96 | $0.96 | 93,600 |
| 2015-11-25 | $0.95 | $0.95 | 352,200 |
| 2015-11-24 | $1.01 | $1.01 | 484,000 |
| 2015-11-23 | $0.98 | $0.98 | 982,500 |
| 2015-11-20 | $0.86 | $0.86 | 546,900 |
| 2015-11-19 | $0.85 | $0.85 | 2,924,900 |
| 2015-11-18 | $0.66 | $0.66 | 443,000 |
| 2015-11-17 | $0.64 | $0.64 | 292,000 |
| 2015-11-16 | $0.56 | $0.56 | 827,800 |
| 2015-11-13 | $0.51 | $0.51 | 441,500 |
| 2015-11-12 | $0.47 | $0.47 | 201,400 |
| 2015-11-11 | $0.45 | $0.45 | 480,100 |
| 2015-11-10 | $0.53 | $0.53 | 82,500 |
| 2015-11-09 | $0.51 | $0.51 | 108,500 |
| 2015-11-06 | $0.53 | $0.53 | 346,100 |
| 2015-11-05 | $0.58 | $0.58 | 33,000 |
| 2015-11-04 | $0.55 | $0.55 | 96,900 |
| 2015-11-03 | $0.59 | $0.59 | 31,300 |
| 2015-11-02 | $0.58 | $0.58 | 304,700 |
| 2015-10-30 | $0.51 | $0.51 | 99,300 |
| 2015-10-29 | $0.62 | $0.62 | 129,700 |
| 2015-10-28 | $0.61 | $0.61 | 257,200 |
| 2015-10-27 | $0.58 | $0.58 | 84,400 |
| 2015-10-26 | $0.59 | $0.59 | 263,300 |
| 2015-10-23 | $0.56 | $0.56 | 62,900 |
| 2015-10-22 | $0.52 | $0.52 | 57,500 |
| 2015-10-21 | $0.52 | $0.52 | 57,600 |
| 2015-10-20 | $0.52 | $0.52 | 216,400 |
| 2015-10-19 | $0.54 | $0.54 | 366,900 |
| 2015-10-16 | $0.48 | $0.48 | 28,000 |
| 2015-10-15 | $0.48 | $0.48 | 59,500 |
| 2015-10-14 | $0.46 | $0.46 | 57,500 |
| 2015-10-13 | $0.48 | $0.48 | 239,000 |
| 2015-10-12 | $0.46 | $0.46 | 87,700 |
| 2015-10-09 | $0.45 | $0.45 | 83,800 |
| 2015-10-08 | $0.46 | $0.46 | 83,200 |
| 2015-10-07 | $0.43 | $0.43 | 86,300 |
| 2015-10-06 | $0.41 | $0.41 | 62,600 |
| 2015-10-05 | $0.42 | $0.42 | 101,900 |
| 2015-10-02 | $0.40 | $0.40 | 52,400 |
| 2015-10-01 | $0.38 | $0.38 | 181,700 |
| 2015-09-30 | $0.42 | $0.42 | 166,500 |
| 2015-09-29 | $0.38 | $0.38 | 194,300 |
| 2015-09-28 | $0.38 | $0.38 | 90,300 |
| 2015-09-25 | $0.35 | $0.35 | 90,400 |
| 2015-09-24 | $0.37 | $0.37 | 356,800 |
| 2015-09-23 | $0.35 | $0.35 | 153,600 |
| 2015-09-22 | $0.34 | $0.34 | 30,900 |
| 2015-09-21 | $0.33 | $0.33 | 34,700 |
| 2015-09-18 | $0.32 | $0.32 | 152,000 |
| 2015-09-17 | $0.28 | $0.28 | 248,800 |
| 2015-09-16 | $0.31 | $0.31 | 148,500 |
| 2015-09-15 | $0.33 | $0.33 | 178,700 |
| 2015-09-14 | $0.34 | $0.34 | 40,300 |
| 2015-09-11 | $0.32 | $0.32 | 66,500 |
| 2015-09-10 | $0.33 | $0.33 | 168,700 |
| 2015-09-09 | $0.32 | $0.32 | 418,600 |
| 2015-09-08 | $0.37 | $0.37 | 97,100 |
| 2015-09-04 | $0.35 | $0.35 | 140,700 |
| 2015-09-03 | $0.38 | $0.38 | 518,800 |
| 2015-09-02 | $0.40 | $0.40 | 318,500 |
| 2015-09-01 | $0.49 | $0.49 | 127,900 |
| 2015-08-31 | $0.50 | $0.50 | 196,100 |
| 2015-08-28 | $0.44 | $0.44 | 597,800 |
| 2015-08-27 | $0.37 | $0.37 | 123,700 |
| 2015-08-26 | $0.35 | $0.35 | 219,200 |
| 2015-08-25 | $0.33 | $0.33 | 252,000 |
| 2015-08-24 | $0.36 | $0.36 | 162,500 |
| 2015-08-21 | $0.37 | $0.37 | 144,900 |
| 2015-08-20 | $0.40 | $0.40 | 120,900 |
| 2015-08-19 | $0.42 | $0.42 | 290,500 |
| 2015-08-18 | $0.40 | $0.40 | 173,500 |
| 2015-08-17 | $0.39 | $0.39 | 398,800 |
| 2015-08-14 | $0.42 | $0.42 | 165,700 |
| 2015-08-13 | $0.45 | $0.45 | 189,100 |
| 2015-08-12 | $0.44 | $0.44 | 377,000 |
| 2015-08-11 | $0.50 | $0.50 | 149,600 |
| 2015-08-10 | $0.52 | $0.52 | 217,800 |
| 2015-08-07 | $0.50 | $0.50 | 219,000 |
| 2015-08-06 | $0.54 | $0.54 | 120,200 |
| 2015-08-05 | $0.53 | $0.53 | 38,500 |
| 2015-08-04 | $0.53 | $0.53 | 49,100 |
| 2015-08-03 | $0.55 | $0.55 | 94,800 |
| 2015-07-31 | $0.59 | $0.59 | 211,300 |
| 2015-07-30 | $0.54 | $0.54 | 105,800 |
| 2015-07-29 | $0.52 | $0.52 | 82,200 |
| 2015-07-28 | $0.52 | $0.52 | 133,300 |
| 2015-07-27 | $0.53 | $0.53 | 90,800 |
| 2015-07-24 | $0.55 | $0.55 | 52,000 |
| 2015-07-23 | $0.55 | $0.55 | 55,300 |
| 2015-07-22 | $0.56 | $0.56 | 160,800 |
| 2015-07-21 | $0.57 | $0.57 | 37,000 |
| 2015-07-20 | $0.55 | $0.55 | 69,300 |
| 2015-07-17 | $0.55 | $0.55 | 180,600 |
| 2015-07-16 | $0.58 | $0.58 | 58,000 |
| 2015-07-15 | $0.58 | $0.58 | 49,900 |
| 2015-07-14 | $0.60 | $0.60 | 79,200 |
| 2015-07-13 | $0.59 | $0.59 | 79,800 |
| 2015-07-10 | $0.56 | $0.56 | 43,500 |
| 2015-07-09 | $0.55 | $0.55 | 85,600 |
| 2015-07-08 | $0.54 | $0.54 | 172,700 |
| 2015-07-07 | $0.57 | $0.57 | 178,600 |
| 2015-07-06 | $0.58 | $0.58 | 98,600 |
| 2015-07-02 | $0.58 | $0.58 | 119,100 |
| 2015-07-01 | $0.56 | $0.56 | 40,000 |
| 2015-06-30 | $0.56 | $0.56 | 126,500 |
| 2015-06-29 | $0.59 | $0.59 | 172,100 |
| 2015-06-26 | $0.55 | $0.55 | 727,200 |
| 2015-06-25 | $0.57 | $0.57 | 443,600 |
| 2015-06-24 | $0.60 | $0.60 | 392,800 |
| 2015-06-23 | $0.66 | $0.66 | 230,600 |
| 2015-06-22 | $0.67 | $0.67 | 421,400 |
| 2015-06-19 | $0.66 | $0.66 | 555,000 |
| 2015-06-18 | $0.70 | $0.70 | 1,174,700 |
| 2015-06-17 | $0.62 | $0.62 | 554,800 |
| 2015-06-16 | $0.58 | $0.58 | 305,800 |
| 2015-06-15 | $0.56 | $0.56 | 286,800 |
| 2015-06-12 | $0.58 | $0.58 | 270,000 |
| 2015-06-11 | $0.53 | $0.53 | 434,200 |
| 2015-06-10 | $0.56 | $0.56 | 1,221,600 |
| 2015-06-09 | $0.55 | $0.55 | 93,300 |
| 2015-06-08 | $0.54 | $0.54 | 254,100 |
| 2015-06-05 | $0.57 | $0.57 | 42,200 |
| 2015-06-04 | $0.54 | $0.54 | 127,000 |
| 2015-06-03 | $0.55 | $0.55 | 164,700 |
| 2015-06-02 | $0.55 | $0.55 | 140,500 |
| 2015-06-01 | $0.54 | $0.54 | 82,400 |
| 2015-05-29 | $0.53 | $0.53 | 134,400 |
| 2015-05-28 | $0.54 | $0.54 | 144,800 |
| 2015-05-27 | $0.58 | $0.58 | 218,200 |
| 2015-05-26 | $0.55 | $0.55 | 65,800 |
| 2015-05-22 | $0.55 | $0.55 | 43,600 |
| 2015-05-21 | $0.53 | $0.53 | 117,700 |
| 2015-05-20 | $0.55 | $0.55 | 213,100 |
| 2015-05-19 | $0.56 | $0.56 | 171,500 |
| 2015-05-18 | $0.57 | $0.57 | 119,300 |
| 2015-05-15 | $0.57 | $0.57 | 138,900 |
| 2015-05-14 | $0.55 | $0.55 | 277,100 |
| 2015-05-13 | $0.57 | $0.57 | 199,600 |
| 2015-05-12 | $0.59 | $0.59 | 334,100 |
| 2015-05-11 | $0.55 | $0.55 | 131,900 |
| 2015-05-08 | $0.54 | $0.54 | 152,400 |
| 2015-05-07 | $0.54 | $0.54 | 112,400 |
| 2015-05-06 | $0.54 | $0.54 | 107,200 |
| 2015-05-05 | $0.56 | $0.56 | 214,900 |
| 2015-05-04 | $0.55 | $0.55 | 180,000 |
| 2015-05-01 | $0.53 | $0.53 | 465,800 |
| 2015-04-30 | $0.52 | $0.52 | 368,000 |
| 2015-04-29 | $0.56 | $0.56 | 631,600 |
| 2015-04-28 | $0.63 | $0.63 | 3,414,200 |
| 2015-04-27 | $0.51 | $0.51 | 747,100 |
| 2015-04-24 | $0.57 | $0.57 | 595,300 |
| 2015-04-23 | $0.55 | $0.55 | 169,700 |
| 2015-04-22 | $0.57 | $0.57 | 263,400 |
| 2015-04-21 | $0.56 | $0.56 | 344,200 |
| 2015-04-20 | $0.59 | $0.59 | 151,700 |
| 2015-04-17 | $0.57 | $0.57 | 536,900 |
| 2015-04-16 | $0.58 | $0.58 | 334,800 |
| 2015-04-15 | $0.62 | $0.62 | 182,200 |
| 2015-04-14 | $0.60 | $0.60 | 122,800 |
| 2015-04-13 | $0.60 | $0.60 | 129,300 |
| 2015-04-10 | $0.61 | $0.61 | 263,600 |
| 2015-04-09 | $0.62 | $0.62 | 329,900 |
| 2015-04-08 | $0.63 | $0.63 | 233,000 |
| 2015-04-07 | $0.61 | $0.61 | 267,200 |
| 2015-04-06 | $0.62 | $0.62 | 356,300 |
| 2015-04-02 | $0.58 | $0.58 | 212,900 |
| 2015-04-01 | $0.59 | $0.59 | 228,900 |
| 2015-03-31 | $0.58 | $0.58 | 359,000 |
| 2015-03-30 | $0.61 | $0.61 | 600,600 |
| 2015-03-27 | $0.64 | $0.64 | 1,099,400 |
| 2015-03-26 | $0.69 | $0.69 | 3,122,500 |
| 2015-03-25 | $0.68 | $0.68 | 8,075,300 |
| 2015-03-24 | $1.35 | $1.35 | 509,500 |
| 2015-03-23 | $1.29 | $1.29 | 304,100 |
| 2015-03-20 | $1.23 | $1.23 | 410,200 |
| 2015-03-19 | $1.28 | $1.28 | 479,300 |
| 2015-03-18 | $1.33 | $1.33 | 455,800 |
| 2015-03-17 | $1.22 | $1.22 | 299,400 |
| 2015-03-16 | $1.20 | $1.20 | 204,000 |
| 2015-03-13 | $1.25 | $1.25 | 1,213,400 |
| 2015-03-12 | $1.27 | $1.27 | 173,700 |
| 2015-03-11 | $1.28 | $1.28 | 264,900 |
| 2015-03-10 | $1.30 | $1.30 | 338,200 |
| 2015-03-09 | $1.35 | $1.35 | 177,200 |
| 2015-03-06 | $1.41 | $1.41 | 292,100 |
| 2015-03-05 | $1.35 | $1.35 | 497,900 |
| 2015-03-04 | $1.29 | $1.29 | 161,000 |
| 2015-03-03 | $1.28 | $1.28 | 403,600 |
| 2015-03-02 | $1.32 | $1.32 | 292,200 |
| 2015-02-27 | $1.35 | $1.35 | 425,600 |
| 2015-02-26 | $1.39 | $1.39 | 239,200 |
| 2015-02-25 | $1.42 | $1.42 | 509,800 |
| 2015-02-24 | $1.39 | $1.39 | 356,100 |
| 2015-02-23 | $1.47 | $1.47 | 414,700 |
| 2015-02-20 | $1.43 | $1.43 | 653,100 |
| 2015-02-19 | $1.42 | $1.42 | 2,360,200 |
| 2015-02-18 | $1.56 | $1.56 | 467,100 |
| 2015-02-17 | $1.68 | $1.68 | 592,000 |
| 2015-02-13 | $1.86 | $1.86 | 257,000 |
| 2015-02-12 | $1.86 | $1.86 | 492,000 |
| 2015-02-11 | $1.81 | $1.81 | 759,100 |
| 2015-02-10 | $1.89 | $1.89 | 1,225,500 |
| 2015-02-09 | $1.98 | $1.98 | 879,700 |
| 2015-02-06 | $1.74 | $1.74 | 1,462,400 |
| 2015-02-05 | $1.61 | $1.61 | 728,800 |
| 2015-02-04 | $1.42 | $1.42 | 306,500 |
| 2015-02-03 | $1.41 | $1.41 | 946,100 |
| 2015-02-02 | $1.35 | $1.35 | 158,700 |
| 2015-01-30 | $1.35 | $1.35 | 431,700 |
| 2015-01-29 | $1.44 | $1.44 | 233,500 |
| 2015-01-28 | $1.47 | $1.47 | 378,000 |
| 2015-01-27 | $1.53 | $1.53 | 602,000 |
| 2015-01-26 | $1.56 | $1.56 | 501,400 |
| 2015-01-23 | $1.53 | $1.53 | 835,400 |
| 2015-01-22 | $1.41 | $1.41 | 523,400 |
| 2015-01-21 | $1.31 | $1.31 | 506,600 |
| 2015-01-20 | $1.29 | $1.29 | 479,600 |
| 2015-01-16 | $1.35 | $1.35 | 556,700 |
| 2015-01-15 | $1.46 | $1.46 | 625,700 |
| 2015-01-14 | $1.51 | $1.51 | 2,012,400 |
| 2015-01-13 | $1.33 | $1.33 | 9,762,000 |
| 2015-01-12 | $1.16 | $1.16 | 577,800 |
| 2015-01-09 | $1.03 | $1.03 | 170,900 |
| 2015-01-08 | $1.07 | $1.07 | 765,300 |
| 2015-01-07 | $1.07 | $1.07 | 1,274,700 |
| 2015-01-06 | $0.84 | $0.84 | 343,700 |
| 2015-01-05 | $0.73 | $0.73 | 120,500 |
| 2015-01-02 | $0.76 | $0.76 | 87,000 |