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
- 1993-08-26 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 | $0.76 | $0.76 | 314,200 |
| 2015-12-30 | $0.75 | $0.75 | 225,800 |
| 2015-12-29 | $0.75 | $0.75 | 462,700 |
| 2015-12-28 | $0.79 | $0.79 | 143,400 |
| 2015-12-24 | $0.82 | $0.82 | 36,500 |
| 2015-12-23 | $0.82 | $0.82 | 188,200 |
| 2015-12-22 | $0.81 | $0.81 | 125,300 |
| 2015-12-21 | $0.80 | $0.80 | 188,700 |
| 2015-12-18 | $0.83 | $0.83 | 150,000 |
| 2015-12-17 | $0.83 | $0.83 | 859,800 |
| 2015-12-16 | $0.78 | $0.78 | 53,900 |
| 2015-12-15 | $0.80 | $0.80 | 117,500 |
| 2015-12-14 | $0.79 | $0.79 | 151,600 |
| 2015-12-11 | $0.82 | $0.82 | 183,500 |
| 2015-12-10 | $0.87 | $0.87 | 96,400 |
| 2015-12-09 | $0.84 | $0.84 | 279,500 |
| 2015-12-08 | $0.90 | $0.90 | 86,700 |
| 2015-12-07 | $0.90 | $0.90 | 118,500 |
| 2015-12-04 | $0.90 | $0.90 | 84,000 |
| 2015-12-03 | $0.93 | $0.93 | 42,700 |
| 2015-12-02 | $0.92 | $0.92 | 76,400 |
| 2015-12-01 | $0.95 | $0.95 | 178,700 |
| 2015-11-30 | $0.98 | $0.98 | 112,100 |
| 2015-11-27 | $1.00 | $1.00 | 247,300 |
| 2015-11-25 | $0.95 | $0.95 | 134,800 |
| 2015-11-24 | $0.90 | $0.90 | 379,200 |
| 2015-11-23 | $0.90 | $0.90 | 101,600 |
| 2015-11-20 | $0.88 | $0.88 | 127,100 |
| 2015-11-19 | $0.91 | $0.91 | 172,300 |
| 2015-11-18 | $0.89 | $0.89 | 99,100 |
| 2015-11-17 | $0.86 | $0.86 | 27,100 |
| 2015-11-16 | $0.87 | $0.87 | 111,600 |
| 2015-11-13 | $0.83 | $0.83 | 83,500 |
| 2015-11-12 | $0.83 | $0.83 | 72,200 |
| 2015-11-11 | $0.83 | $0.83 | 200,100 |
| 2015-11-10 | $0.78 | $0.78 | 356,500 |
| 2015-11-09 | $0.86 | $0.86 | 150,700 |
| 2015-11-06 | $0.84 | $0.84 | 449,000 |
| 2015-11-05 | $0.90 | $0.90 | 142,700 |
| 2015-11-04 | $0.90 | $0.90 | 75,100 |
| 2015-11-03 | $0.92 | $0.92 | 150,100 |
| 2015-11-02 | $0.89 | $0.89 | 115,100 |
| 2015-10-30 | $0.92 | $0.92 | 66,800 |
| 2015-10-29 | $0.94 | $0.94 | 89,500 |
| 2015-10-28 | $0.94 | $0.94 | 123,100 |
| 2015-10-27 | $0.91 | $0.91 | 99,400 |
| 2015-10-26 | $0.95 | $0.95 | 162,000 |
| 2015-10-23 | $0.92 | $0.92 | 66,000 |
| 2015-10-22 | $0.94 | $0.94 | 103,200 |
| 2015-10-21 | $0.94 | $0.94 | 178,700 |
| 2015-10-20 | $0.97 | $0.97 | 109,200 |
| 2015-10-19 | $1.00 | $1.00 | 513,400 |
| 2015-10-16 | $1.03 | $1.03 | 920,100 |
| 2015-10-15 | $0.90 | $0.90 | 91,500 |
| 2015-10-14 | $0.89 | $0.89 | 197,300 |
| 2015-10-13 | $0.89 | $0.89 | 122,600 |
| 2015-10-12 | $0.91 | $0.91 | 129,300 |
| 2015-10-09 | $0.94 | $0.94 | 113,900 |
| 2015-10-08 | $0.91 | $0.91 | 213,900 |
| 2015-10-07 | $0.93 | $0.93 | 198,400 |
| 2015-10-06 | $0.92 | $0.92 | 133,700 |
| 2015-10-05 | $0.92 | $0.92 | 176,900 |
| 2015-10-02 | $0.90 | $0.90 | 264,200 |
| 2015-10-01 | $0.85 | $0.85 | 821,600 |
| 2015-09-30 | $0.93 | $0.93 | 1,435,500 |
| 2015-09-29 | $1.10 | $1.10 | 547,000 |
| 2015-09-28 | $1.18 | $1.18 | 453,500 |
| 2015-09-25 | $1.21 | $1.21 | 584,400 |
| 2015-09-24 | $1.28 | $1.28 | 112,200 |
| 2015-09-23 | $1.25 | $1.25 | 100,900 |
| 2015-09-22 | $1.26 | $1.26 | 119,100 |
| 2015-09-21 | $1.30 | $1.30 | 364,500 |
| 2015-09-18 | $1.38 | $1.38 | 432,300 |
| 2015-09-17 | $1.32 | $1.32 | 73,700 |
| 2015-09-16 | $1.28 | $1.28 | 181,700 |
| 2015-09-15 | $1.33 | $1.33 | 188,300 |
| 2015-09-14 | $1.30 | $1.30 | 99,900 |
| 2015-09-11 | $1.34 | $1.34 | 86,900 |
| 2015-09-10 | $1.34 | $1.34 | 152,200 |
| 2015-09-09 | $1.30 | $1.30 | 175,800 |
| 2015-09-08 | $1.27 | $1.27 | 209,100 |
| 2015-09-04 | $1.25 | $1.25 | 604,500 |
| 2015-09-03 | $1.22 | $1.22 | 192,300 |
| 2015-09-02 | $1.18 | $1.18 | 72,400 |
| 2015-09-01 | $1.19 | $1.19 | 46,600 |
| 2015-08-31 | $1.19 | $1.19 | 54,600 |
| 2015-08-28 | $1.18 | $1.18 | 194,100 |
| 2015-08-27 | $1.16 | $1.16 | 132,300 |
| 2015-08-26 | $1.17 | $1.17 | 133,200 |
| 2015-08-25 | $1.18 | $1.18 | 183,600 |
| 2015-08-24 | $1.17 | $1.17 | 451,600 |
| 2015-08-21 | $1.25 | $1.25 | 286,200 |
| 2015-08-20 | $1.28 | $1.28 | 194,000 |
| 2015-08-19 | $1.31 | $1.31 | 156,000 |
| 2015-08-18 | $1.36 | $1.36 | 118,100 |
| 2015-08-17 | $1.37 | $1.37 | 121,800 |
| 2015-08-14 | $1.39 | $1.39 | 261,100 |
| 2015-08-13 | $1.40 | $1.40 | 555,900 |
| 2015-08-12 | $1.30 | $1.30 | 136,700 |
| 2015-08-11 | $1.31 | $1.31 | 175,500 |
| 2015-08-10 | $1.31 | $1.31 | 145,700 |
| 2015-08-07 | $1.29 | $1.29 | 405,200 |
| 2015-08-06 | $1.34 | $1.34 | 185,200 |
| 2015-08-05 | $1.33 | $1.33 | 153,000 |
| 2015-08-04 | $1.32 | $1.32 | 184,600 |
| 2015-08-03 | $1.35 | $1.35 | 149,200 |
| 2015-07-31 | $1.38 | $1.38 | 97,600 |
| 2015-07-30 | $1.40 | $1.40 | 105,200 |
| 2015-07-29 | $1.37 | $1.37 | 112,700 |
| 2015-07-28 | $1.35 | $1.35 | 117,000 |
| 2015-07-27 | $1.33 | $1.33 | 296,800 |
| 2015-07-24 | $1.33 | $1.33 | 149,700 |
| 2015-07-23 | $1.38 | $1.38 | 203,900 |
| 2015-07-22 | $1.35 | $1.35 | 174,900 |
| 2015-07-21 | $1.34 | $1.34 | 379,900 |
| 2015-07-20 | $1.37 | $1.37 | 263,900 |
| 2015-07-17 | $1.41 | $1.41 | 105,300 |
| 2015-07-16 | $1.42 | $1.42 | 126,400 |
| 2015-07-15 | $1.40 | $1.40 | 89,300 |
| 2015-07-14 | $1.42 | $1.42 | 158,800 |
| 2015-07-13 | $1.41 | $1.41 | 275,200 |
| 2015-07-10 | $1.39 | $1.39 | 208,200 |
| 2015-07-09 | $1.32 | $1.32 | 90,000 |
| 2015-07-08 | $1.30 | $1.30 | 391,200 |
| 2015-07-07 | $1.36 | $1.36 | 186,800 |
| 2015-07-06 | $1.38 | $1.38 | 138,900 |
| 2015-07-02 | $1.42 | $1.42 | 105,900 |
| 2015-07-01 | $1.41 | $1.41 | 128,700 |
| 2015-06-30 | $1.40 | $1.40 | 100,100 |
| 2015-06-29 | $1.38 | $1.38 | 427,400 |
| 2015-06-26 | $1.45 | $1.45 | 155,200 |
| 2015-06-25 | $1.50 | $1.50 | 157,700 |
| 2015-06-24 | $1.54 | $1.54 | 139,800 |
| 2015-06-23 | $1.52 | $1.52 | 155,400 |
| 2015-06-22 | $1.54 | $1.54 | 190,900 |
| 2015-06-19 | $1.50 | $1.50 | 301,100 |
| 2015-06-18 | $1.52 | $1.52 | 474,100 |
| 2015-06-17 | $1.46 | $1.46 | 269,000 |
| 2015-06-16 | $1.45 | $1.45 | 180,500 |
| 2015-06-15 | $1.47 | $1.47 | 298,500 |
| 2015-06-12 | $1.48 | $1.48 | 196,800 |
| 2015-06-11 | $1.49 | $1.49 | 282,600 |
| 2015-06-10 | $1.52 | $1.52 | 201,400 |
| 2015-06-09 | $1.50 | $1.50 | 279,600 |
| 2015-06-08 | $1.52 | $1.52 | 298,700 |
| 2015-06-05 | $1.50 | $1.50 | 334,400 |
| 2015-06-04 | $1.48 | $1.48 | 593,300 |
| 2015-06-03 | $1.55 | $1.55 | 623,700 |
| 2015-06-02 | $1.52 | $1.52 | 689,600 |
| 2015-06-01 | $1.53 | $1.53 | 3,740,600 |
| 2015-05-29 | $1.44 | $1.44 | 368,100 |
| 2015-05-28 | $1.43 | $1.43 | 536,300 |
| 2015-05-27 | $1.41 | $1.41 | 1,255,700 |
| 2015-05-26 | $1.38 | $1.38 | 847,900 |
| 2015-05-22 | $1.42 | $1.42 | 274,800 |
| 2015-05-21 | $1.44 | $1.44 | 1,246,200 |
| 2015-05-20 | $1.56 | $1.56 | 2,294,600 |
| 2015-05-19 | $1.39 | $1.39 | 234,600 |
| 2015-05-18 | $1.39 | $1.39 | 193,800 |
| 2015-05-15 | $1.41 | $1.41 | 161,500 |
| 2015-05-14 | $1.44 | $1.44 | 293,000 |
| 2015-05-13 | $1.42 | $1.42 | 738,700 |
| 2015-05-12 | $1.40 | $1.40 | 165,800 |
| 2015-05-11 | $1.41 | $1.41 | 411,400 |
| 2015-05-08 | $1.35 | $1.35 | 259,500 |
| 2015-05-07 | $1.34 | $1.34 | 357,400 |
| 2015-05-06 | $1.37 | $1.37 | 319,500 |
| 2015-05-05 | $1.37 | $1.37 | 341,500 |
| 2015-05-04 | $1.38 | $1.38 | 398,700 |
| 2015-05-01 | $1.39 | $1.39 | 295,600 |
| 2015-04-30 | $1.39 | $1.39 | 240,400 |
| 2015-04-29 | $1.43 | $1.43 | 228,400 |
| 2015-04-28 | $1.42 | $1.42 | 206,300 |
| 2015-04-27 | $1.42 | $1.42 | 280,600 |
| 2015-04-24 | $1.48 | $1.48 | 367,900 |
| 2015-04-23 | $1.48 | $1.48 | 174,400 |
| 2015-04-22 | $1.49 | $1.49 | 261,900 |
| 2015-04-21 | $1.51 | $1.51 | 345,400 |
| 2015-04-20 | $1.53 | $1.53 | 289,600 |
| 2015-04-17 | $1.55 | $1.55 | 329,500 |
| 2015-04-16 | $1.55 | $1.55 | 657,900 |
| 2015-04-15 | $1.55 | $1.55 | 441,600 |
| 2015-04-14 | $1.56 | $1.56 | 447,600 |
| 2015-04-13 | $1.56 | $1.56 | 554,500 |
| 2015-04-10 | $1.56 | $1.56 | 332,300 |
| 2015-04-09 | $1.57 | $1.57 | 509,800 |
| 2015-04-08 | $1.56 | $1.56 | 821,000 |
| 2015-04-07 | $1.58 | $1.58 | 1,245,800 |
| 2015-04-06 | $1.53 | $1.53 | 628,700 |
| 2015-04-02 | $1.44 | $1.44 | 601,100 |
| 2015-04-01 | $1.46 | $1.46 | 308,200 |
| 2015-03-31 | $1.46 | $1.46 | 257,100 |
| 2015-03-30 | $1.44 | $1.44 | 427,500 |
| 2015-03-27 | $1.42 | $1.42 | 376,700 |
| 2015-03-26 | $1.39 | $1.39 | 489,600 |
| 2015-03-25 | $1.44 | $1.44 | 545,900 |
| 2015-03-24 | $1.47 | $1.47 | 949,300 |
| 2015-03-23 | $1.52 | $1.52 | 703,500 |
| 2015-03-20 | $1.57 | $1.57 | 1,092,900 |
| 2015-03-19 | $1.65 | $1.65 | 448,100 |
| 2015-03-18 | $1.60 | $1.60 | 655,000 |
| 2015-03-17 | $1.70 | $1.70 | 489,800 |
| 2015-03-16 | $1.72 | $1.72 | 517,900 |
| 2015-03-13 | $1.80 | $1.80 | 647,700 |
| 2015-03-12 | $1.92 | $1.92 | 1,782,800 |
| 2015-03-11 | $1.71 | $1.71 | 288,700 |
| 2015-03-10 | $1.77 | $1.77 | 247,400 |
| 2015-03-09 | $1.84 | $1.84 | 413,400 |
| 2015-03-06 | $1.78 | $1.78 | 355,600 |
| 2015-03-05 | $1.83 | $1.83 | 856,700 |
| 2015-03-04 | $1.76 | $1.76 | 319,800 |
| 2015-03-03 | $1.73 | $1.73 | 277,100 |
| 2015-03-02 | $1.77 | $1.77 | 204,500 |
| 2015-02-27 | $1.76 | $1.76 | 249,600 |
| 2015-02-26 | $1.80 | $1.80 | 507,500 |
| 2015-02-25 | $1.74 | $1.74 | 168,800 |
| 2015-02-24 | $1.70 | $1.70 | 512,400 |
| 2015-02-23 | $1.81 | $1.81 | 763,900 |
| 2015-02-20 | $1.74 | $1.74 | 392,000 |
| 2015-02-19 | $1.70 | $1.70 | 179,200 |
| 2015-02-18 | $1.72 | $1.72 | 244,200 |
| 2015-02-17 | $1.70 | $1.70 | 612,400 |
| 2015-02-13 | $1.61 | $1.61 | 144,900 |
| 2015-02-12 | $1.60 | $1.60 | 156,400 |
| 2015-02-11 | $1.62 | $1.62 | 180,100 |
| 2015-02-10 | $1.62 | $1.62 | 176,800 |
| 2015-02-09 | $1.62 | $1.62 | 186,200 |
| 2015-02-06 | $1.62 | $1.62 | 126,700 |
| 2015-02-05 | $1.60 | $1.60 | 170,400 |
| 2015-02-04 | $1.63 | $1.63 | 109,600 |
| 2015-02-03 | $1.61 | $1.61 | 139,200 |
| 2015-02-02 | $1.59 | $1.59 | 172,300 |
| 2015-01-30 | $1.58 | $1.58 | 107,300 |
| 2015-01-29 | $1.62 | $1.62 | 218,900 |
| 2015-01-28 | $1.64 | $1.64 | 109,800 |
| 2015-01-27 | $1.64 | $1.64 | 195,300 |
| 2015-01-26 | $1.59 | $1.59 | 188,200 |
| 2015-01-23 | $1.59 | $1.59 | 321,000 |
| 2015-01-22 | $1.56 | $1.56 | 190,100 |
| 2015-01-21 | $1.59 | $1.59 | 339,500 |
| 2015-01-20 | $1.60 | $1.60 | 205,400 |
| 2015-01-16 | $1.66 | $1.66 | 276,400 |
| 2015-01-15 | $1.64 | $1.64 | 643,300 |
| 2015-01-14 | $1.67 | $1.67 | 242,100 |
| 2015-01-13 | $1.69 | $1.69 | 275,400 |
| 2015-01-12 | $1.77 | $1.77 | 223,600 |
| 2015-01-09 | $1.78 | $1.78 | 622,100 |
| 2015-01-08 | $1.74 | $1.74 | 633,900 |
| 2015-01-07 | $1.71 | $1.71 | 195,200 |
| 2015-01-06 | $1.63 | $1.63 | 257,400 |
| 2015-01-05 | $1.73 | $1.73 | 346,200 |
| 2015-01-02 | $1.70 | $1.70 | 300,300 |