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
- 2007-01-03 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 | $1.86 | $1.86 | 18,800 |
| 2015-12-30 | $1.81 | $1.81 | 20,400 |
| 2015-12-29 | $1.81 | $1.81 | 28,000 |
| 2015-12-28 | $1.79 | $1.79 | 38,800 |
| 2015-12-24 | $1.79 | $1.79 | 25,500 |
| 2015-12-23 | $1.78 | $1.78 | 34,100 |
| 2015-12-22 | $1.78 | $1.78 | 9,300 |
| 2015-12-21 | $1.78 | $1.78 | 83,400 |
| 2015-12-18 | $1.75 | $1.75 | 69,800 |
| 2015-12-17 | $1.85 | $1.85 | 13,900 |
| 2015-12-16 | $1.86 | $1.86 | 12,700 |
| 2015-12-15 | $1.80 | $1.80 | 37,900 |
| 2015-12-14 | $1.78 | $1.78 | 32,900 |
| 2015-12-11 | $1.80 | $1.80 | 60,100 |
| 2015-12-10 | $1.75 | $1.75 | 25,200 |
| 2015-12-09 | $1.82 | $1.82 | 26,900 |
| 2015-12-08 | $1.86 | $1.86 | 50,200 |
| 2015-12-07 | $1.81 | $1.81 | 50,800 |
| 2015-12-04 | $1.87 | $1.87 | 11,000 |
| 2015-12-03 | $1.89 | $1.89 | 21,800 |
| 2015-12-02 | $1.91 | $1.91 | 16,500 |
| 2015-12-01 | $1.93 | $1.93 | 23,300 |
| 2015-11-30 | $1.96 | $1.96 | 20,700 |
| 2015-11-27 | $1.94 | $1.94 | 13,700 |
| 2015-11-25 | $1.95 | $1.95 | 16,800 |
| 2015-11-24 | $1.93 | $1.93 | 51,800 |
| 2015-11-23 | $1.99 | $1.99 | 75,700 |
| 2015-11-20 | $1.91 | $1.91 | 35,300 |
| 2015-11-19 | $1.90 | $1.90 | 51,400 |
| 2015-11-18 | $1.89 | $1.89 | 22,900 |
| 2015-11-17 | $1.90 | $1.90 | 37,100 |
| 2015-11-16 | $1.95 | $1.95 | 48,700 |
| 2015-11-13 | $1.89 | $1.89 | 32,000 |
| 2015-11-12 | $1.94 | $1.94 | 104,700 |
| 2015-11-11 | $2.00 | $2.00 | 27,800 |
| 2015-11-10 | $2.03 | $2.03 | 24,900 |
| 2015-11-09 | $2.00 | $2.00 | 74,000 |
| 2015-11-06 | $1.99 | $1.99 | 30,200 |
| 2015-11-05 | $2.00 | $2.00 | 20,400 |
| 2015-11-04 | $2.02 | $2.02 | 40,200 |
| 2015-11-03 | $1.99 | $1.99 | 43,900 |
| 2015-11-02 | $2.03 | $2.03 | 30,500 |
| 2015-10-30 | $2.00 | $2.00 | 80,600 |
| 2015-10-29 | $1.94 | $1.94 | 18,900 |
| 2015-10-28 | $1.92 | $1.92 | 74,800 |
| 2015-10-27 | $1.86 | $1.86 | 63,200 |
| 2015-10-26 | $1.87 | $1.87 | 171,500 |
| 2015-10-23 | $2.01 | $2.01 | 57,900 |
| 2015-10-22 | $2.05 | $2.05 | 35,000 |
| 2015-10-21 | $2.04 | $2.04 | 71,000 |
| 2015-10-20 | $2.05 | $2.05 | 71,400 |
| 2015-10-19 | $2.06 | $2.06 | 123,200 |
| 2015-10-16 | $2.05 | $2.05 | 123,600 |
| 2015-10-15 | $2.05 | $2.05 | 124,900 |
| 2015-10-14 | $1.99 | $1.99 | 189,100 |
| 2015-10-13 | $1.93 | $1.93 | 131,200 |
| 2015-10-12 | $1.85 | $1.85 | 112,600 |
| 2015-10-09 | $1.85 | $1.85 | 373,700 |
| 2015-10-08 | $1.70 | $1.70 | 421,700 |
| 2015-10-07 | $1.41 | $1.41 | 57,300 |
| 2015-10-06 | $1.38 | $1.38 | 84,400 |
| 2015-10-05 | $1.36 | $1.36 | 41,000 |
| 2015-10-02 | $1.36 | $1.36 | 90,100 |
| 2015-10-01 | $1.39 | $1.39 | 42,500 |
| 2015-09-30 | $1.43 | $1.43 | 35,800 |
| 2015-09-29 | $1.46 | $1.46 | 33,200 |
| 2015-09-28 | $1.40 | $1.40 | 58,000 |
| 2015-09-25 | $1.40 | $1.40 | 21,100 |
| 2015-09-24 | $1.45 | $1.45 | 23,100 |
| 2015-09-23 | $1.46 | $1.46 | 15,000 |
| 2015-09-22 | $1.48 | $1.48 | 47,700 |
| 2015-09-21 | $1.45 | $1.45 | 22,900 |
| 2015-09-18 | $1.46 | $1.46 | 43,900 |
| 2015-09-17 | $1.42 | $1.42 | 21,500 |
| 2015-09-16 | $1.41 | $1.41 | 12,700 |
| 2015-09-15 | $1.42 | $1.42 | 77,900 |
| 2015-09-14 | $1.36 | $1.36 | 34,900 |
| 2015-09-11 | $1.37 | $1.37 | 32,600 |
| 2015-09-10 | $1.39 | $1.39 | 50,600 |
| 2015-09-09 | $1.37 | $1.37 | 101,300 |
| 2015-09-08 | $1.44 | $1.44 | 31,600 |
| 2015-09-04 | $1.44 | $1.44 | 56,300 |
| 2015-09-03 | $1.44 | $1.44 | 71,500 |
| 2015-09-02 | $1.45 | $1.45 | 54,700 |
| 2015-09-01 | $1.47 | $1.47 | 43,900 |
| 2015-08-31 | $1.49 | $1.49 | 30,800 |
| 2015-08-28 | $1.47 | $1.47 | 92,700 |
| 2015-08-27 | $1.43 | $1.43 | 100,100 |
| 2015-08-26 | $1.41 | $1.41 | 36,500 |
| 2015-08-25 | $1.40 | $1.40 | 96,600 |
| 2015-08-24 | $1.42 | $1.42 | 75,700 |
| 2015-08-21 | $1.42 | $1.42 | 203,500 |
| 2015-08-20 | $1.52 | $1.52 | 20,400 |
| 2015-08-19 | $1.51 | $1.51 | 24,500 |
| 2015-08-18 | $1.54 | $1.54 | 61,200 |
| 2015-08-17 | $1.58 | $1.58 | 93,600 |
| 2015-08-14 | $1.59 | $1.59 | 23,700 |
| 2015-08-13 | $1.61 | $1.61 | 73,500 |
| 2015-08-12 | $1.61 | $1.61 | 50,100 |
| 2015-08-11 | $1.69 | $1.69 | 67,000 |
| 2015-08-10 | $1.71 | $1.71 | 57,600 |
| 2015-08-07 | $1.70 | $1.70 | 24,800 |
| 2015-08-06 | $1.72 | $1.72 | 25,800 |
| 2015-08-05 | $1.71 | $1.71 | 20,100 |
| 2015-08-04 | $1.76 | $1.76 | 36,800 |
| 2015-08-03 | $1.74 | $1.74 | 66,900 |
| 2015-07-31 | $1.76 | $1.76 | 87,200 |
| 2015-07-30 | $1.65 | $1.65 | 81,300 |
| 2015-07-29 | $1.57 | $1.57 | 61,200 |
| 2015-07-28 | $1.54 | $1.54 | 35,100 |
| 2015-07-27 | $1.54 | $1.54 | 43,200 |
| 2015-07-24 | $1.53 | $1.53 | 96,200 |
| 2015-07-23 | $1.59 | $1.59 | 65,800 |
| 2015-07-22 | $1.68 | $1.68 | 76,000 |
| 2015-07-21 | $1.72 | $1.72 | 34,800 |
| 2015-07-20 | $1.75 | $1.75 | 30,900 |
| 2015-07-17 | $1.77 | $1.77 | 27,500 |
| 2015-07-16 | $1.76 | $1.76 | 69,600 |
| 2015-07-15 | $1.72 | $1.72 | 42,500 |
| 2015-07-14 | $1.75 | $1.75 | 56,500 |
| 2015-07-13 | $1.78 | $1.78 | 65,800 |
| 2015-07-10 | $1.84 | $1.84 | 105,300 |
| 2015-07-09 | $1.81 | $1.81 | 31,500 |
| 2015-07-08 | $1.83 | $1.83 | 23,500 |
| 2015-07-07 | $1.85 | $1.85 | 28,200 |
| 2015-07-06 | $1.87 | $1.87 | 30,900 |
| 2015-07-02 | $1.89 | $1.89 | 96,200 |
| 2015-07-01 | $1.91 | $1.91 | 37,500 |
| 2015-06-30 | $1.91 | $1.91 | 43,700 |
| 2015-06-29 | $1.89 | $1.89 | 49,400 |
| 2015-06-26 | $1.98 | $1.98 | 79,900 |
| 2015-06-25 | $1.89 | $1.89 | 131,200 |
| 2015-06-24 | $1.98 | $1.98 | 208,600 |
| 2015-06-23 | $2.10 | $2.10 | 39,400 |
| 2015-06-22 | $2.10 | $2.10 | 37,500 |
| 2015-06-19 | $2.10 | $2.10 | 61,600 |
| 2015-06-18 | $2.17 | $2.17 | 61,200 |
| 2015-06-17 | $2.16 | $2.16 | 92,600 |
| 2015-06-16 | $2.12 | $2.12 | 43,800 |
| 2015-06-15 | $2.13 | $2.13 | 262,200 |
| 2015-06-12 | $2.09 | $2.09 | 85,000 |
| 2015-06-11 | $2.05 | $2.05 | 133,500 |
| 2015-06-10 | $2.04 | $2.04 | 68,700 |
| 2015-06-09 | $2.02 | $2.02 | 22,600 |
| 2015-06-08 | $2.01 | $2.01 | 36,500 |
| 2015-06-05 | $2.00 | $2.00 | 24,800 |
| 2015-06-04 | $2.01 | $2.01 | 16,300 |
| 2015-06-03 | $2.01 | $2.01 | 49,000 |
| 2015-06-02 | $1.99 | $1.99 | 16,900 |
| 2015-06-01 | $2.01 | $2.01 | 39,300 |
| 2015-05-29 | $1.98 | $1.98 | 32,000 |
| 2015-05-28 | $1.97 | $1.97 | 15,800 |
| 2015-05-27 | $2.01 | $2.01 | 40,700 |
| 2015-05-26 | $2.03 | $2.03 | 43,900 |
| 2015-05-22 | $2.01 | $2.01 | 15,100 |
| 2015-05-21 | $2.01 | $2.01 | 15,200 |
| 2015-05-20 | $2.00 | $2.00 | 40,800 |
| 2015-05-19 | $1.96 | $1.96 | 29,500 |
| 2015-05-18 | $2.02 | $2.02 | 38,400 |
| 2015-05-15 | $1.99 | $1.99 | 32,500 |
| 2015-05-14 | $1.96 | $1.96 | 17,600 |
| 2015-05-13 | $1.98 | $1.98 | 24,600 |
| 2015-05-12 | $2.01 | $2.01 | 38,900 |
| 2015-05-11 | $1.96 | $1.96 | 73,300 |
| 2015-05-08 | $2.05 | $2.05 | 77,200 |
| 2015-05-07 | $2.02 | $2.02 | 45,700 |
| 2015-05-06 | $1.97 | $1.97 | 22,300 |
| 2015-05-05 | $1.96 | $1.96 | 38,600 |
| 2015-05-04 | $1.98 | $1.98 | 24,900 |
| 2015-05-01 | $2.03 | $2.03 | 30,600 |
| 2015-04-30 | $2.02 | $2.02 | 36,800 |
| 2015-04-29 | $2.05 | $2.05 | 75,000 |
| 2015-04-28 | $1.96 | $1.96 | 83,800 |
| 2015-04-27 | $1.96 | $1.96 | 167,500 |
| 2015-04-24 | $1.98 | $1.98 | 141,600 |
| 2015-04-23 | $1.97 | $1.97 | 100,400 |
| 2015-04-22 | $1.89 | $1.89 | 45,700 |
| 2015-04-21 | $1.88 | $1.88 | 33,100 |
| 2015-04-20 | $1.84 | $1.84 | 53,800 |
| 2015-04-17 | $1.79 | $1.79 | 31,100 |
| 2015-04-16 | $1.75 | $1.75 | 72,100 |
| 2015-04-15 | $1.81 | $1.81 | 32,000 |
| 2015-04-14 | $1.76 | $1.76 | 47,900 |
| 2015-04-13 | $1.80 | $1.80 | 47,800 |
| 2015-04-10 | $1.83 | $1.83 | 31,800 |
| 2015-04-09 | $1.83 | $1.83 | 30,800 |
| 2015-04-08 | $1.84 | $1.84 | 41,400 |
| 2015-04-07 | $1.84 | $1.84 | 35,700 |
| 2015-04-06 | $1.77 | $1.77 | 74,600 |
| 2015-04-02 | $1.77 | $1.77 | 31,500 |
| 2015-04-01 | $1.72 | $1.72 | 24,700 |
| 2015-03-31 | $1.74 | $1.74 | 28,400 |
| 2015-03-30 | $1.74 | $1.74 | 36,000 |
| 2015-03-27 | $1.71 | $1.71 | 46,900 |
| 2015-03-26 | $1.73 | $1.73 | 86,400 |
| 2015-03-25 | $1.67 | $1.67 | 16,800 |
| 2015-03-24 | $1.66 | $1.66 | 47,000 |
| 2015-03-23 | $1.65 | $1.65 | 76,700 |
| 2015-03-20 | $1.72 | $1.72 | 36,800 |
| 2015-03-19 | $1.81 | $1.81 | 20,900 |
| 2015-03-18 | $1.82 | $1.82 | 58,400 |
| 2015-03-17 | $1.78 | $1.78 | 74,100 |
| 2015-03-16 | $1.84 | $1.84 | 122,100 |
| 2015-03-13 | $1.95 | $1.95 | 23,900 |
| 2015-03-12 | $1.94 | $1.94 | 33,200 |
| 2015-03-11 | $1.89 | $1.89 | 41,200 |
| 2015-03-10 | $1.88 | $1.88 | 58,800 |
| 2015-03-09 | $1.92 | $1.92 | 50,100 |
| 2015-03-06 | $1.95 | $1.95 | 79,700 |
| 2015-03-05 | $1.93 | $1.93 | 68,000 |
| 2015-03-04 | $1.93 | $1.93 | 32,000 |
| 2015-03-03 | $1.99 | $1.99 | 40,600 |
| 2015-03-02 | $1.94 | $1.94 | 58,400 |
| 2015-02-27 | $1.96 | $1.96 | 60,400 |
| 2015-02-26 | $1.94 | $1.94 | 151,300 |
| 2015-02-25 | $1.85 | $1.85 | 24,600 |
| 2015-02-24 | $1.86 | $1.86 | 31,700 |
| 2015-02-23 | $1.87 | $1.87 | 16,000 |
| 2015-02-20 | $1.85 | $1.85 | 37,100 |
| 2015-02-19 | $1.81 | $1.81 | 35,700 |
| 2015-02-18 | $1.86 | $1.86 | 25,200 |
| 2015-02-17 | $1.85 | $1.85 | 52,900 |
| 2015-02-13 | $1.85 | $1.85 | 32,700 |
| 2015-02-12 | $1.84 | $1.84 | 53,100 |
| 2015-02-11 | $1.88 | $1.88 | 97,000 |
| 2015-02-10 | $1.85 | $1.85 | 89,900 |
| 2015-02-09 | $1.75 | $1.75 | 67,300 |
| 2015-02-06 | $1.69 | $1.69 | 48,100 |
| 2015-02-05 | $1.66 | $1.66 | 49,400 |
| 2015-02-04 | $1.63 | $1.63 | 39,500 |
| 2015-02-03 | $1.57 | $1.57 | 104,000 |
| 2015-02-02 | $1.50 | $1.50 | 34,200 |
| 2015-01-30 | $1.50 | $1.50 | 24,900 |
| 2015-01-29 | $1.50 | $1.50 | 65,300 |
| 2015-01-28 | $1.48 | $1.48 | 50,100 |
| 2015-01-27 | $1.48 | $1.48 | 70,200 |
| 2015-01-26 | $1.43 | $1.43 | 44,900 |
| 2015-01-23 | $1.38 | $1.38 | 41,800 |
| 2015-01-22 | $1.40 | $1.40 | 21,800 |
| 2015-01-21 | $1.38 | $1.38 | 31,300 |
| 2015-01-20 | $1.40 | $1.40 | 34,300 |
| 2015-01-16 | $1.40 | $1.40 | 19,700 |
| 2015-01-15 | $1.38 | $1.38 | 67,300 |
| 2015-01-14 | $1.42 | $1.42 | 36,000 |
| 2015-01-13 | $1.39 | $1.39 | 41,900 |
| 2015-01-12 | $1.40 | $1.40 | 20,300 |
| 2015-01-09 | $1.39 | $1.39 | 32,200 |
| 2015-01-08 | $1.43 | $1.43 | 47,200 |
| 2015-01-07 | $1.41 | $1.41 | 29,200 |
| 2015-01-06 | $1.40 | $1.40 | 16,800 |
| 2015-01-05 | $1.39 | $1.39 | 15,100 |
| 2015-01-02 | $1.38 | $1.38 | 34,300 |