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
- 2005-11-21 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2015-12-31 | $0.90 | $0.90 | 44,400 | — | — |
| 2015-12-30 | $0.89 | $0.89 | 80,500 | — | — |
| 2015-12-29 | $0.91 | $0.91 | 138,700 | — | — |
| 2015-12-28 | $0.89 | $0.89 | 48,400 | — | — |
| 2015-12-24 | $0.88 | $0.88 | 74,100 | — | — |
| 2015-12-23 | $0.83 | $0.83 | 220,100 | — | — |
| 2015-12-22 | $0.84 | $0.84 | 271,500 | — | — |
| 2015-12-21 | $0.92 | $0.92 | 28,600 | — | — |
| 2015-12-18 | $0.89 | $0.89 | 5,700 | — | — |
| 2015-12-17 | $0.90 | $0.90 | 41,900 | — | — |
| 2015-12-16 | $0.91 | $0.91 | 37,700 | — | — |
| 2015-12-15 | $0.90 | $0.90 | 10,400 | — | — |
| 2015-12-14 | $0.90 | $0.90 | 35,300 | — | — |
| 2015-12-11 | $0.92 | $0.92 | 50,400 | — | — |
| 2015-12-10 | $0.93 | $0.93 | 11,800 | — | — |
| 2015-12-09 | $0.95 | $0.95 | 9,700 | — | — |
| 2015-12-08 | $0.95 | $0.95 | 115,100 | — | — |
| 2015-12-07 | $0.93 | $0.93 | 30,000 | — | — |
| 2015-12-04 | $0.98 | $0.98 | 49,300 | — | — |
| 2015-12-03 | $0.97 | $0.97 | 49,600 | — | — |
| 2015-12-02 | $0.95 | $0.95 | 24,600 | — | — |
| 2015-12-01 | $0.97 | $0.97 | 82,900 | — | — |
| 2015-11-30 | $0.93 | $0.93 | 22,700 | — | — |
| 2015-11-27 | $0.93 | $0.93 | 26,900 | — | — |
| 2015-11-25 | $0.91 | $0.91 | 30,400 | — | — |
| 2015-11-24 | $0.92 | $0.92 | 18,700 | — | — |
| 2015-11-23 | $0.91 | $0.91 | 46,800 | — | — |
| 2015-11-20 | $0.95 | $0.95 | 7,500 | — | — |
| 2015-11-19 | $0.95 | $0.95 | 50,100 | — | — |
| 2015-11-18 | $0.92 | $0.92 | 16,700 | — | — |
| 2015-11-17 | $0.91 | $0.91 | 86,400 | — | — |
| 2015-11-16 | $0.91 | $0.91 | 43,300 | — | — |
| 2015-11-13 | $0.93 | $0.93 | 43,500 | — | — |
| 2015-11-12 | $0.92 | $0.92 | 15,900 | — | — |
| 2015-11-11 | $0.92 | $0.92 | 47,600 | — | — |
| 2015-11-10 | $0.92 | $0.92 | 91,200 | — | — |
| 2015-11-09 | $0.98 | $0.98 | 62,900 | — | — |
| 2015-11-06 | $0.95 | $0.95 | 37,600 | — | — |
| 2015-11-05 | $0.98 | $0.98 | 84,000 | — | — |
| 2015-11-04 | $0.99 | $0.99 | 72,200 | — | — |
| 2015-11-03 | $1.02 | $1.02 | 29,300 | — | — |
| 2015-11-02 | $1.03 | $1.03 | 71,300 | — | — |
| 2015-10-30 | $1.02 | $1.02 | 44,100 | — | — |
| 2015-10-29 | $1.03 | $1.03 | 75,700 | — | — |
| 2015-10-28 | $1.05 | $1.05 | 51,200 | — | — |
| 2015-10-27 | $1.02 | $1.02 | 41,300 | — | — |
| 2015-10-26 | $1.02 | $1.02 | 15,900 | — | — |
| 2015-10-23 | $1.06 | $1.06 | 55,100 | — | — |
| 2015-10-22 | $1.03 | $1.03 | 46,600 | — | — |
| 2015-10-21 | $1.02 | $1.02 | 34,800 | — | — |
| 2015-10-20 | $1.05 | $1.05 | 84,900 | — | — |
| 2015-10-19 | $1.10 | $1.10 | 60,600 | — | — |
| 2015-10-16 | $1.11 | $1.11 | 23,100 | — | — |
| 2015-10-15 | $1.11 | $1.11 | 88,700 | — | — |
| 2015-10-14 | $1.16 | $1.16 | 84,000 | — | — |
| 2015-10-13 | $1.14 | $1.14 | 44,000 | — | — |
| 2015-10-12 | $1.15 | $1.15 | 89,200 | — | — |
| 2015-10-09 | $1.14 | $1.14 | 55,000 | — | — |
| 2015-10-08 | $1.08 | $1.08 | 49,700 | — | — |
| 2015-10-07 | $1.12 | $1.12 | 108,200 | — | — |
| 2015-10-06 | $1.02 | $1.02 | 81,200 | — | — |
| 2015-10-05 | $0.97 | $0.97 | 59,000 | — | — |
| 2015-10-02 | $0.96 | $0.96 | 77,400 | — | — |
| 2015-10-01 | $0.92 | $0.92 | 103,600 | — | — |
| 2015-09-30 | $0.92 | $0.92 | 166,700 | — | — |
| 2015-09-29 | $0.95 | $0.95 | 37,000 | — | — |
| 2015-09-28 | $0.94 | $0.94 | 58,500 | — | — |
| 2015-09-25 | $1.00 | $1.00 | 23,000 | — | — |
| 2015-09-24 | $1.02 | $1.02 | 61,400 | — | — |
| 2015-09-23 | $0.97 | $0.97 | 32,600 | — | — |
| 2015-09-22 | $1.00 | $1.00 | 48,700 | — | — |
| 2015-09-21 | $1.03 | $1.03 | 66,700 | — | — |
| 2015-09-18 | $0.99 | $0.99 | 98,600 | — | — |
| 2015-09-17 | $0.98 | $0.98 | 35,700 | — | — |
| 2015-09-16 | $0.96 | $0.96 | 43,800 | — | — |
| 2015-09-15 | $0.93 | $0.93 | 38,700 | — | — |
| 2015-09-14 | $0.93 | $0.93 | 15,900 | — | — |
| 2015-09-11 | $0.93 | $0.93 | 49,600 | — | — |
| 2015-09-10 | $0.97 | $0.97 | 56,400 | — | — |
| 2015-09-09 | $0.96 | $0.96 | 39,500 | — | — |
| 2015-09-08 | $0.96 | $0.96 | 50,900 | — | — |
| 2015-09-04 | $0.96 | $0.96 | 34,600 | — | — |
| 2015-09-03 | $0.93 | $0.93 | 36,100 | — | — |
| 2015-09-02 | $0.95 | $0.95 | 52,000 | — | — |
| 2015-09-01 | $1.00 | $1.00 | 26,300 | — | — |
| 2015-08-31 | $0.99 | $0.99 | 52,600 | — | — |
| 2015-08-28 | $1.01 | $1.01 | 54,200 | — | — |
| 2015-08-27 | $0.94 | $0.94 | 29,300 | — | — |
| 2015-08-26 | $0.91 | $0.91 | 127,500 | — | — |
| 2015-08-25 | $1.01 | $1.01 | 66,100 | — | — |
| 2015-08-24 | $0.97 | $0.97 | 41,600 | — | — |
| 2015-08-21 | $1.00 | $1.00 | 136,600 | — | — |
| 2015-08-20 | $1.12 | $1.12 | 96,500 | — | — |
| 2015-08-19 | $1.12 | $1.12 | 67,100 | — | — |
| 2015-08-18 | $1.13 | $1.13 | 98,000 | — | — |
| 2015-08-17 | $1.13 | $1.13 | 50,100 | — | — |
| 2015-08-14 | $1.11 | $1.11 | 30,400 | — | — |
| 2015-08-13 | $1.16 | $1.16 | 106,400 | — | — |
| 2015-08-12 | $1.17 | $1.17 | 91,300 | — | — |
| 2015-08-11 | $1.12 | $1.12 | 86,700 | — | — |
| 2015-08-10 | $1.08 | $1.08 | 130,200 | — | — |
| 2015-08-07 | $0.97 | $0.97 | 61,400 | — | — |
| 2015-08-06 | $0.97 | $0.97 | 52,600 | — | — |
| 2015-08-05 | $0.93 | $0.93 | 32,100 | — | — |
| 2015-08-04 | $0.94 | $0.94 | 87,200 | — | — |
| 2015-08-03 | $0.95 | $0.95 | 49,600 | — | — |
| 2015-07-31 | $0.97 | $0.97 | 39,900 | — | — |
| 2015-07-30 | $0.97 | $0.97 | 24,300 | — | — |
| 2015-07-29 | $0.96 | $0.96 | 35,400 | — | — |
| 2015-07-28 | $0.94 | $0.94 | 42,000 | — | — |
| 2015-07-27 | $0.96 | $0.96 | 78,100 | — | — |
| 2015-07-24 | $0.97 | $0.97 | 176,000 | — | — |
| 2015-07-23 | $1.01 | $1.01 | 51,800 | — | — |
| 2015-07-22 | $1.00 | $1.00 | 39,900 | — | — |
| 2015-07-21 | $1.03 | $1.03 | 31,400 | — | — |
| 2015-07-20 | $1.02 | $1.02 | 77,200 | — | — |
| 2015-07-17 | $1.08 | $1.08 | 35,300 | — | — |
| 2015-07-16 | $1.11 | $1.11 | 24,000 | — | — |
| 2015-07-15 | $1.11 | $1.11 | 48,800 | — | — |
| 2015-07-14 | $1.14 | $1.14 | 72,000 | — | — |
| 2015-07-13 | $1.06 | $1.06 | 21,700 | — | — |
| 2015-07-10 | $1.05 | $1.05 | 35,600 | — | — |
| 2015-07-09 | $1.06 | $1.06 | 57,400 | — | — |
| 2015-07-08 | $1.01 | $1.01 | 35,000 | — | — |
| 2015-07-07 | $1.02 | $1.02 | 62,700 | — | — |
| 2015-07-06 | $1.08 | $1.08 | 55,800 | — | — |
| 2015-07-02 | $1.05 | $1.05 | 40,300 | — | — |
| 2015-07-01 | $1.03 | $1.03 | 29,600 | — | — |
| 2015-06-30 | $1.04 | $1.04 | 87,300 | — | — |
| 2015-06-29 | $1.07 | $1.07 | 22,400 | — | — |
| 2015-06-26 | $1.13 | $1.13 | 45,400 | — | — |
| 2015-06-25 | $1.15 | $1.15 | 13,700 | — | — |
| 2015-06-24 | $1.16 | $1.16 | 38,900 | — | — |
| 2015-06-23 | $1.15 | $1.15 | 30,800 | — | — |
| 2015-06-22 | $1.14 | $1.14 | 57,100 | — | — |
| 2015-06-19 | $1.17 | $1.17 | 52,500 | — | — |
| 2015-06-18 | $1.14 | $1.14 | 46,000 | — | — |
| 2015-06-17 | $1.12 | $1.12 | 27,500 | — | — |
| 2015-06-16 | $1.12 | $1.12 | 63,100 | — | — |
| 2015-06-15 | $1.11 | $1.11 | 135,800 | — | — |
| 2015-06-12 | $1.12 | $1.12 | 32,100 | — | — |
| 2015-06-11 | $1.12 | $1.12 | 17,200 | — | — |
| 2015-06-10 | $1.10 | $1.10 | 108,700 | — | — |
| 2015-06-09 | $1.16 | $1.16 | 118,600 | — | — |
| 2015-06-08 | $1.14 | $1.14 | 84,700 | — | — |
| 2015-06-05 | $1.18 | $1.18 | 77,700 | — | — |
| 2015-06-04 | $1.12 | $1.12 | 48,600 | — | — |
| 2015-06-03 | $1.09 | $1.09 | 45,500 | — | — |
| 2015-06-02 | $1.12 | $1.12 | 82,700 | — | — |
| 2015-06-01 | $1.07 | $1.07 | 117,200 | — | — |
| 2015-05-29 | $1.10 | $1.10 | 106,200 | — | — |
| 2015-05-28 | $1.12 | $1.12 | 113,300 | — | — |
| 2015-05-27 | $1.15 | $1.15 | 97,000 | — | — |
| 2015-05-26 | $1.17 | $1.17 | 106,600 | — | — |
| 2015-05-22 | $1.17 | $1.17 | 85,900 | — | — |
| 2015-05-21 | $1.20 | $1.20 | 103,000 | — | — |
| 2015-05-20 | $1.20 | $1.20 | 28,000 | — | — |
| 2015-05-19 | $1.18 | $1.18 | 129,500 | — | — |
| 2015-05-18 | $1.22 | $1.22 | 111,700 | — | — |
| 2015-05-15 | $1.25 | $1.25 | 89,800 | — | — |
| 2015-05-14 | $1.24 | $1.24 | 151,800 | — | — |
| 2015-05-13 | $1.25 | $1.25 | 139,500 | — | — |
| 2015-05-12 | $1.21 | $1.21 | 275,300 | — | — |
| 2015-05-11 | $1.26 | $1.26 | 59,900 | — | — |
| 2015-05-08 | $1.24 | $1.24 | 68,800 | — | — |
| 2015-05-07 | $1.22 | $1.22 | 50,300 | — | — |
| 2015-05-06 | $1.26 | $1.26 | 210,500 | — | — |
| 2015-05-05 | $1.30 | $1.30 | 62,500 | — | — |
| 2015-05-04 | $1.28 | $1.28 | 274,300 | — | — |
| 2015-05-01 | $1.30 | $1.30 | 609,600 | — | — |
| 2015-04-30 | $1.33 | $1.33 | 97,000 | — | — |
| 2015-04-29 | $1.38 | $1.38 | 60,800 | — | — |
| 2015-04-28 | $1.41 | $1.41 | 95,600 | — | — |
| 2015-04-27 | $1.40 | $1.40 | 59,700 | — | — |
| 2015-04-24 | $1.35 | $1.35 | 9,100 | — | — |
| 2015-04-23 | $1.38 | $1.38 | 23,800 | — | — |
| 2015-04-22 | $1.36 | $1.36 | 24,700 | — | — |
| 2015-04-21 | $1.35 | $1.35 | 65,100 | — | — |
| 2015-04-20 | $1.32 | $1.32 | 48,400 | — | — |
| 2015-04-17 | $1.39 | $1.39 | 53,500 | — | — |
| 2015-04-16 | $1.37 | $1.37 | 43,900 | — | — |
| 2015-04-15 | $1.38 | $1.38 | 60,000 | — | — |
| 2015-04-14 | $1.33 | $1.33 | 66,100 | — | — |
| 2015-04-13 | $1.34 | $1.34 | 60,300 | — | — |
| 2015-04-10 | $1.34 | $1.34 | 80,500 | — | — |
| 2015-04-09 | $1.34 | $1.34 | 47,800 | — | — |
| 2015-04-08 | $1.36 | $1.36 | 30,500 | — | — |
| 2015-04-07 | $1.36 | $1.36 | 38,500 | — | — |
| 2015-04-06 | $1.39 | $1.39 | 49,900 | — | — |
| 2015-04-02 | $1.42 | $1.42 | 65,900 | — | — |
| 2015-04-01 | $1.44 | $1.44 | 156,000 | — | — |
| 2015-03-31 | $1.34 | $1.34 | 51,700 | — | — |
| 2015-03-30 | $1.34 | $1.34 | 28,300 | — | — |
| 2015-03-27 | $1.42 | $1.42 | 44,100 | — | — |
| 2015-03-26 | $1.50 | $1.50 | 49,600 | — | — |
| 2015-03-25 | $1.49 | $1.49 | 38,800 | — | — |
| 2015-03-24 | $1.46 | $1.46 | 86,600 | — | — |
| 2015-03-23 | $1.45 | $1.45 | 126,100 | — | — |
| 2015-03-20 | $1.42 | $1.42 | 71,500 | — | — |
| 2015-03-19 | $1.40 | $1.40 | 69,800 | — | — |
| 2015-03-18 | $1.34 | $1.34 | 91,900 | — | — |
| 2015-03-17 | $1.25 | $1.25 | 32,200 | — | — |
| 2015-03-16 | $1.26 | $1.26 | 29,300 | — | — |
| 2015-03-13 | $1.27 | $1.27 | 100,900 | — | — |
| 2015-03-12 | $1.29 | $1.29 | 47,500 | — | — |
| 2015-03-11 | $1.28 | $1.28 | 123,500 | — | — |
| 2015-03-10 | $1.29 | $1.29 | 124,200 | — | — |
| 2015-03-09 | $1.28 | $1.28 | 144,600 | — | — |
| 2015-03-06 | $1.41 | $1.41 | 90,900 | — | — |
| 2015-03-05 | $1.43 | $1.43 | 19,700 | — | — |
| 2015-03-04 | $1.46 | $1.46 | 34,400 | — | — |
| 2015-03-03 | $1.47 | $1.47 | 42,000 | — | — |
| 2015-03-02 | $1.42 | $1.42 | 138,200 | — | — |
| 2015-02-27 | $1.50 | $1.50 | 23,200 | — | — |
| 2015-02-26 | $1.49 | $1.49 | 40,500 | — | — |
| 2015-02-25 | $1.48 | $1.48 | 55,600 | — | — |
| 2015-02-24 | $1.41 | $1.41 | 71,500 | — | — |
| 2015-02-23 | $1.41 | $1.41 | 167,800 | — | — |
| 2015-02-20 | $1.52 | $1.52 | 97,800 | — | — |
| 2015-02-19 | $1.55 | $1.55 | 58,100 | — | — |
| 2015-02-18 | $1.57 | $1.57 | 87,400 | — | — |
| 2015-02-17 | $1.61 | $1.61 | 80,700 | — | — |
| 2015-02-13 | $1.63 | $1.63 | 94,900 | — | — |
| 2015-02-12 | $1.55 | $1.55 | 49,900 | — | — |
| 2015-02-11 | $1.52 | $1.52 | 86,400 | — | — |
| 2015-02-10 | $1.62 | $1.62 | 40,700 | — | — |
| 2015-02-09 | $1.57 | $1.57 | 89,400 | — | — |
| 2015-02-06 | $1.58 | $1.58 | 126,300 | — | — |
| 2015-02-05 | $1.69 | $1.69 | 65,300 | — | — |
| 2015-02-04 | $1.71 | $1.71 | 110,800 | — | — |
| 2015-02-03 | $1.61 | $1.61 | 108,900 | — | — |
| 2015-02-02 | $1.64 | $1.64 | 145,900 | — | — |
| 2015-01-30 | $1.59 | $1.59 | 94,900 | — | — |
| 2015-01-29 | $1.48 | $1.48 | 242,200 | — | — |
| 2015-01-28 | $1.57 | $1.57 | 151,900 | — | — |
| 2015-01-27 | $1.56 | $1.56 | 185,700 | — | — |
| 2015-01-26 | $1.67 | $1.67 | 206,700 | — | — |
| 2015-01-23 | $1.67 | $1.67 | 183,500 | — | — |
| 2015-01-22 | $1.73 | $1.73 | 122,600 | — | — |
| 2015-01-21 | $1.81 | $1.81 | 258,400 | — | — |
| 2015-01-20 | $1.84 | $1.84 | 487,500 | — | — |
| 2015-01-16 | $1.69 | $1.69 | 233,800 | — | — |
| 2015-01-15 | $1.48 | $1.48 | 143,600 | — | — |
| 2015-01-14 | $1.41 | $1.41 | 171,400 | — | — |
| 2015-01-13 | $1.53 | $1.53 | 128,600 | — | — |
| 2015-01-12 | $1.60 | $1.60 | 175,400 | — | — |
| 2015-01-09 | $1.49 | $1.49 | 104,300 | — | — |
| 2015-01-08 | $1.44 | $1.44 | 90,200 | — | — |
| 2015-01-07 | $1.37 | $1.37 | 140,800 | — | — |
| 2015-01-06 | $1.42 | $1.42 | 142,500 | — | — |
| 2015-01-05 | $1.34 | $1.34 | 227,500 | — | — |
| 2015-01-02 | $1.26 | $1.26 | 134,600 | — | — |