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
- 1984-02-15 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 | $0.68 | $6.41 | 536,900 |
| 2015-12-30 | $0.69 | $6.50 | 2,570,400 |
| 2015-12-29 | $0.78 | $4.99 | 586,700 |
| 2015-12-28 | $0.84 | $5.38 | 271,100 |
| 2015-12-24 | $0.86 | $5.51 | 52,500 |
| 2015-12-23 | $0.84 | $5.38 | 741,600 |
| 2015-12-22 | $0.76 | $4.87 | 227,200 |
| 2015-12-21 | $0.74 | $4.74 | 158,000 |
| 2015-12-18 | $0.76 | $4.87 | 90,500 |
| 2015-12-17 | $0.76 | $4.87 | 76,200 |
| 2015-12-16 | $0.76 | $4.87 | 169,600 |
| 2015-12-15 | $0.74 | $4.74 | 516,100 |
| 2015-12-14 | $0.80 | $5.12 | 414,000 |
| 2015-12-11 | $0.84 | $5.38 | 281,900 |
| 2015-12-10 | $0.84 | $5.38 | 627,200 |
| 2015-12-09 | $0.87 | $5.57 | 540,100 |
| 2015-12-08 | $0.93 | $5.96 | 394,100 |
| 2015-12-07 | $0.91 | $5.83 | 641,100 |
| 2015-12-04 | $0.94 | $6.02 | 2,332,200 |
| 2015-12-03 | $1.00 | $6.40 | 4,365,300 |
| 2015-12-02 | $0.74 | $4.74 | 185,600 |
| 2015-12-01 | $0.71 | $4.55 | 174,700 |
| 2015-11-30 | $0.73 | $4.67 | 404,200 |
| 2015-11-27 | $0.72 | $4.61 | 144,800 |
| 2015-11-25 | $0.69 | $4.42 | 133,300 |
| 2015-11-24 | $0.70 | $4.48 | 582,800 |
| 2015-11-23 | $0.68 | $4.35 | 132,700 |
| 2015-11-20 | $0.68 | $4.35 | 159,400 |
| 2015-11-19 | $0.63 | $4.03 | 428,200 |
| 2015-11-18 | $0.66 | $4.23 | 215,500 |
| 2015-11-17 | $0.68 | $4.35 | 156,800 |
| 2015-11-16 | $0.67 | $4.29 | 134,600 |
| 2015-11-13 | $0.70 | $4.48 | 151,400 |
| 2015-11-12 | $0.70 | $4.48 | 111,100 |
| 2015-11-11 | $0.72 | $4.61 | 47,100 |
| 2015-11-10 | $0.74 | $4.74 | 138,200 |
| 2015-11-09 | $0.70 | $4.48 | 254,500 |
| 2015-11-06 | $0.75 | $4.80 | 91,700 |
| 2015-11-05 | $0.75 | $4.80 | 94,100 |
| 2015-11-04 | $0.75 | $4.80 | 128,500 |
| 2015-11-03 | $0.74 | $4.74 | 214,500 |
| 2015-11-02 | $0.75 | $4.80 | 462,600 |
| 2015-10-30 | $0.66 | $4.23 | 1,348,600 |
| 2015-10-29 | $0.71 | $4.55 | 233,800 |
| 2015-10-28 | $0.74 | $4.74 | 354,700 |
| 2015-10-27 | $0.76 | $4.87 | 474,800 |
| 2015-10-26 | $0.83 | $5.31 | 166,200 |
| 2015-10-23 | $0.84 | $5.38 | 218,900 |
| 2015-10-22 | $0.83 | $5.31 | 124,100 |
| 2015-10-21 | $0.84 | $5.38 | 331,100 |
| 2015-10-20 | $0.88 | $5.64 | 88,500 |
| 2015-10-19 | $0.90 | $5.76 | 90,900 |
| 2015-10-16 | $0.91 | $5.83 | 229,800 |
| 2015-10-15 | $0.87 | $5.57 | 112,800 |
| 2015-10-14 | $0.87 | $5.57 | 134,400 |
| 2015-10-13 | $0.85 | $5.44 | 405,800 |
| 2015-10-12 | $0.85 | $5.44 | 272,300 |
| 2015-10-09 | $0.86 | $5.51 | 910,600 |
| 2015-10-08 | $0.93 | $5.96 | 94,600 |
| 2015-10-07 | $0.93 | $5.96 | 240,600 |
| 2015-10-06 | $0.94 | $6.02 | 116,700 |
| 2015-10-05 | $0.97 | $6.21 | 77,200 |
| 2015-10-02 | $0.95 | $6.08 | 98,400 |
| 2015-10-01 | $0.95 | $6.08 | 169,000 |
| 2015-09-30 | $0.97 | $6.21 | 197,100 |
| 2015-09-29 | $1.01 | $6.47 | 221,500 |
| 2015-09-28 | $0.99 | $6.34 | 261,100 |
| 2015-09-25 | $1.00 | $6.40 | 237,900 |
| 2015-09-24 | $1.00 | $6.40 | 72,300 |
| 2015-09-23 | $0.99 | $6.34 | 343,700 |
| 2015-09-22 | $1.01 | $6.47 | 189,900 |
| 2015-09-21 | $1.02 | $6.53 | 267,900 |
| 2015-09-18 | $1.01 | $6.47 | 252,400 |
| 2015-09-17 | $1.01 | $6.47 | 486,000 |
| 2015-09-16 | $0.98 | $6.28 | 837,900 |
| 2015-09-15 | $1.02 | $6.53 | 120,100 |
| 2015-09-14 | $1.02 | $6.53 | 145,800 |
| 2015-09-11 | $1.03 | $6.60 | 1,089,800 |
| 2015-09-10 | $1.02 | $6.53 | 103,200 |
| 2015-09-09 | $1.03 | $6.60 | 273,600 |
| 2015-09-08 | $1.02 | $6.53 | 195,700 |
| 2015-09-04 | $1.02 | $6.53 | 111,500 |
| 2015-09-03 | $0.98 | $6.28 | 204,800 |
| 2015-09-02 | $1.04 | $6.66 | 387,300 |
| 2015-09-01 | $0.97 | $6.21 | 394,200 |
| 2015-08-31 | $0.99 | $6.34 | 447,800 |
| 2015-08-28 | $1.05 | $6.72 | 244,000 |
| 2015-08-27 | $1.06 | $6.79 | 670,400 |
| 2015-08-26 | $0.97 | $6.21 | 386,800 |
| 2015-08-25 | $0.95 | $6.08 | 728,600 |
| 2015-08-24 | $0.91 | $5.83 | 1,369,100 |
| 2015-08-21 | $1.01 | $6.47 | 926,900 |
| 2015-08-20 | $1.07 | $6.85 | 412,200 |
| 2015-08-19 | $1.11 | $7.11 | 712,300 |
| 2015-08-18 | $1.07 | $6.85 | 610,300 |
| 2015-08-17 | $1.11 | $7.11 | 1,165,100 |
| 2015-08-14 | $1.13 | $7.24 | 1,506,400 |
| 2015-08-13 | $1.18 | $7.56 | 6,301,200 |
| 2015-08-12 | $1.55 | $6.72 | 920,900 |
| 2015-08-11 | $1.52 | $6.59 | 577,900 |
| 2015-08-10 | $1.54 | $6.68 | 1,311,100 |
| 2015-08-07 | $1.40 | $6.07 | 571,500 |
| 2015-08-06 | $1.38 | $5.99 | 303,000 |
| 2015-08-05 | $1.40 | $6.07 | 388,400 |
| 2015-08-04 | $1.36 | $5.90 | 345,000 |
| 2015-08-03 | $1.39 | $6.03 | 523,600 |
| 2015-07-31 | $1.37 | $5.94 | 218,500 |
| 2015-07-30 | $1.38 | $5.99 | 215,800 |
| 2015-07-29 | $1.39 | $6.03 | 1,473,900 |
| 2015-07-28 | $1.34 | $5.81 | 296,500 |
| 2015-07-27 | $1.35 | $5.86 | 654,800 |
| 2015-07-24 | $1.40 | $6.07 | 351,600 |
| 2015-07-23 | $1.42 | $6.16 | 761,500 |
| 2015-07-22 | $1.47 | $6.38 | 1,454,300 |
| 2015-07-21 | $1.61 | $6.98 | 599,000 |
| 2015-07-20 | $1.57 | $6.81 | 925,600 |
| 2015-07-17 | $1.56 | $6.77 | 876,200 |
| 2015-07-16 | $1.64 | $7.11 | 2,176,600 |
| 2015-07-15 | $1.57 | $6.81 | 1,623,100 |
| 2015-07-14 | $1.66 | $7.20 | 1,775,900 |
| 2015-07-13 | $1.69 | $7.33 | 2,815,700 |
| 2015-07-10 | $1.70 | $7.37 | 6,086,400 |
| 2015-07-09 | $1.62 | $7.03 | 4,609,900 |
| 2015-07-08 | $1.40 | $6.07 | 1,101,800 |
| 2015-07-07 | $1.44 | $6.25 | 2,511,800 |
| 2015-07-06 | $1.42 | $6.16 | 13,373,700 |
| 2015-07-02 | $1.21 | $5.25 | 565,900 |
| 2015-07-01 | $1.27 | $5.51 | 479,800 |
| 2015-06-30 | $1.20 | $5.21 | 289,100 |
| 2015-06-29 | $1.17 | $5.08 | 465,200 |
| 2015-06-26 | $1.20 | $5.21 | 253,700 |
| 2015-06-25 | $1.23 | $5.34 | 244,800 |
| 2015-06-24 | $1.22 | $5.29 | 512,000 |
| 2015-06-23 | $1.22 | $5.29 | 455,600 |
| 2015-06-22 | $1.22 | $5.29 | 645,500 |
| 2015-06-19 | $1.26 | $5.47 | 417,300 |
| 2015-06-18 | $1.26 | $5.47 | 1,072,300 |
| 2015-06-17 | $1.30 | $5.64 | 284,500 |
| 2015-06-16 | $1.29 | $5.60 | 554,800 |
| 2015-06-15 | $1.31 | $5.68 | 556,500 |
| 2015-06-12 | $1.30 | $5.64 | 709,700 |
| 2015-06-11 | $1.30 | $5.64 | 1,001,200 |
| 2015-06-10 | $1.32 | $5.73 | 976,400 |
| 2015-06-09 | $1.30 | $5.64 | 614,700 |
| 2015-06-08 | $1.31 | $5.68 | 478,800 |
| 2015-06-05 | $1.32 | $5.73 | 444,800 |
| 2015-06-04 | $1.30 | $5.64 | 1,199,000 |
| 2015-06-03 | $1.32 | $5.73 | 1,262,300 |
| 2015-06-02 | $1.31 | $5.68 | 996,900 |
| 2015-06-01 | $1.35 | $5.86 | 602,000 |
| 2015-05-29 | $1.31 | $5.68 | 951,200 |
| 2015-05-28 | $1.32 | $5.73 | 1,016,200 |
| 2015-05-27 | $1.36 | $5.90 | 3,297,800 |
| 2015-05-26 | $1.26 | $5.47 | 2,038,500 |
| 2015-05-22 | $1.22 | $5.29 | 1,191,800 |
| 2015-05-21 | $1.22 | $5.29 | 2,092,600 |
| 2015-05-20 | $1.21 | $5.25 | 1,885,800 |
| 2015-05-19 | $1.25 | $5.42 | 2,706,000 |
| 2015-05-18 | $1.20 | $5.21 | 1,476,600 |
| 2015-05-15 | $1.20 | $5.21 | 864,400 |
| 2015-05-14 | $1.21 | $5.25 | 2,164,500 |
| 2015-05-13 | $1.20 | $5.21 | 1,957,100 |
| 2015-05-12 | $1.18 | $5.12 | 1,391,700 |
| 2015-05-11 | $1.23 | $5.34 | 4,585,500 |
| 2015-05-08 | $1.26 | $5.47 | 1,781,100 |
| 2015-05-07 | $1.34 | $5.81 | 1,857,000 |
| 2015-05-06 | $1.37 | $5.94 | 3,119,900 |
| 2015-05-05 | $1.32 | $5.73 | 1,419,200 |
| 2015-05-04 | $1.35 | $5.86 | 1,579,300 |
| 2015-05-01 | $1.34 | $5.81 | 1,146,100 |
| 2015-04-30 | $1.35 | $5.86 | 3,611,700 |
| 2015-04-29 | $1.40 | $6.07 | 2,143,300 |
| 2015-04-28 | $1.36 | $5.90 | 6,309,500 |
| 2015-04-27 | $1.50 | $6.51 | 9,694,600 |
| 2015-04-24 | $1.72 | $7.46 | 16,452,500 |
| 2015-04-23 | $1.54 | $6.68 | 25,831,100 |
| 2015-04-22 | $1.70 | $7.37 | 34,692,400 |
| 2015-04-21 | $1.50 | $6.51 | 10,002,800 |
| 2015-04-20 | $1.16 | $5.03 | 2,772,200 |
| 2015-04-17 | $1.29 | $5.60 | 6,284,200 |
| 2015-04-16 | $1.31 | $5.68 | 10,527,100 |
| 2015-04-15 | $1.14 | $4.95 | 157,900 |
| 2015-04-14 | $1.10 | $4.77 | 250,600 |
| 2015-04-13 | $1.12 | $4.86 | 379,500 |
| 2015-04-10 | $1.11 | $4.82 | 111,600 |
| 2015-04-09 | $1.08 | $4.68 | 97,500 |
| 2015-04-08 | $1.11 | $4.82 | 127,100 |
| 2015-04-07 | $1.09 | $4.73 | 94,100 |
| 2015-04-06 | $1.11 | $4.82 | 106,700 |
| 2015-04-02 | $1.10 | $4.77 | 174,200 |
| 2015-04-01 | $1.09 | $4.73 | 364,200 |
| 2015-03-31 | $1.06 | $4.60 | 114,400 |
| 2015-03-30 | $1.03 | $4.47 | 125,500 |
| 2015-03-27 | $1.02 | $4.42 | 171,700 |
| 2015-03-26 | $1.03 | $4.47 | 96,100 |
| 2015-03-25 | $1.01 | $4.38 | 131,400 |
| 2015-03-24 | $1.04 | $4.51 | 69,200 |
| 2015-03-23 | $1.02 | $4.42 | 239,900 |
| 2015-03-20 | $0.98 | $4.25 | 991,000 |
| 2015-03-19 | $1.06 | $4.60 | 76,100 |
| 2015-03-18 | $1.07 | $4.64 | 82,700 |
| 2015-03-17 | $1.08 | $4.68 | 130,600 |
| 2015-03-16 | $1.09 | $4.73 | 107,500 |
| 2015-03-13 | $1.05 | $4.55 | 116,800 |
| 2015-03-12 | $1.04 | $4.51 | 103,500 |
| 2015-03-11 | $1.08 | $4.68 | 118,600 |
| 2015-03-10 | $1.05 | $4.55 | 188,400 |
| 2015-03-09 | $1.07 | $4.64 | 124,400 |
| 2015-03-06 | $1.10 | $4.77 | 199,000 |
| 2015-03-05 | $1.11 | $4.82 | 101,300 |
| 2015-03-04 | $1.12 | $4.86 | 104,200 |
| 2015-03-03 | $1.12 | $4.86 | 74,000 |
| 2015-03-02 | $1.10 | $4.77 | 265,300 |
| 2015-02-27 | $1.05 | $4.55 | 159,400 |
| 2015-02-26 | $1.09 | $4.73 | 152,400 |
| 2015-02-25 | $1.09 | $4.73 | 133,900 |
| 2015-02-24 | $1.12 | $4.86 | 272,600 |
| 2015-02-23 | $1.15 | $4.99 | 190,400 |
| 2015-02-20 | $1.10 | $4.77 | 503,500 |
| 2015-02-19 | $1.23 | $5.34 | 1,006,600 |
| 2015-02-18 | $1.07 | $4.64 | 360,200 |
| 2015-02-17 | $0.99 | $4.29 | 215,100 |
| 2015-02-13 | $0.99 | $4.29 | 142,800 |
| 2015-02-12 | $0.99 | $4.29 | 73,400 |
| 2015-02-11 | $0.96 | $4.16 | 64,400 |
| 2015-02-10 | $0.99 | $4.29 | 162,100 |
| 2015-02-09 | $0.99 | $4.29 | 102,400 |
| 2015-02-06 | $0.98 | $4.25 | 124,700 |
| 2015-02-05 | $1.00 | $4.34 | 89,300 |
| 2015-02-04 | $0.98 | $4.25 | 64,300 |
| 2015-02-03 | $0.97 | $4.21 | 126,700 |
| 2015-02-02 | $0.95 | $4.12 | 58,800 |
| 2015-01-30 | $0.96 | $4.16 | 162,000 |
| 2015-01-29 | $1.00 | $4.34 | 77,800 |
| 2015-01-28 | $0.99 | $4.29 | 150,200 |
| 2015-01-27 | $1.00 | $4.34 | 59,000 |
| 2015-01-26 | $0.98 | $4.25 | 97,800 |
| 2015-01-23 | $0.98 | $4.25 | 127,500 |
| 2015-01-22 | $0.99 | $4.29 | 95,500 |
| 2015-01-21 | $0.96 | $4.16 | 176,400 |
| 2015-01-20 | $0.99 | $4.29 | 38,800 |
| 2015-01-16 | $0.97 | $4.21 | 96,000 |
| 2015-01-15 | $0.95 | $4.12 | 158,200 |
| 2015-01-14 | $0.98 | $4.25 | 143,100 |
| 2015-01-13 | $0.98 | $4.25 | 169,900 |
| 2015-01-12 | $1.01 | $4.38 | 154,800 |
| 2015-01-09 | $1.02 | $4.42 | 136,400 |
| 2015-01-08 | $1.01 | $4.38 | 217,100 |
| 2015-01-07 | $1.08 | $4.25 | 195,700 |
| 2015-01-06 | $1.05 | $4.13 | 381,200 |
| 2015-01-05 | $1.09 | $4.29 | 130,600 |
| 2015-01-02 | $1.09 | $4.29 | 95,800 |