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
- 1980-03-17 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 | $9.60 | $9.77 | 4,943 | — | — |
| 2015-12-30 | $8.40 | $8.55 | 3,575 | — | — |
| 2015-12-29 | $10.20 | $10.38 | 3,178 | — | — |
| 2015-12-28 | $10.80 | $10.99 | 3,455 | — | — |
| 2015-12-24 | $11.40 | $11.61 | 5,013 | — | — |
| 2015-12-23 | $12.00 | $12.22 | 9,080 | — | — |
| 2015-12-22 | $8.40 | $8.55 | 3,005 | — | — |
| 2015-12-21 | $7.20 | $7.33 | 2,773 | — | — |
| 2015-12-18 | $7.80 | $7.94 | 8,910 | — | — |
| 2015-12-17 | $7.80 | $7.94 | 5,592 | — | — |
| 2015-12-16 | $9.00 | $9.16 | 2,393 | — | — |
| 2015-12-15 | $8.40 | $8.55 | 2,895 | — | — |
| 2015-12-14 | $7.80 | $7.94 | 2,183 | — | — |
| 2015-12-11 | $7.20 | $7.33 | 5,433 | — | — |
| 2015-12-10 | $8.40 | $8.55 | 6,262 | — | — |
| 2015-12-09 | $7.80 | $7.94 | 4,333 | — | — |
| 2015-12-08 | $8.40 | $8.55 | 3,687 | — | — |
| 2015-12-07 | $10.20 | $10.38 | 1,198 | — | — |
| 2015-12-04 | $12.00 | $12.22 | 2,138 | — | — |
| 2015-12-03 | $12.00 | $12.22 | 1,385 | — | — |
| 2015-12-02 | $14.40 | $14.66 | 1,197 | — | — |
| 2015-12-01 | $14.40 | $14.66 | 1,872 | — | — |
| 2015-11-30 | $14.40 | $14.66 | 1,522 | — | — |
| 2015-11-27 | $16.80 | $17.10 | 418 | — | — |
| 2015-11-25 | $18.00 | $18.32 | 978 | — | — |
| 2015-11-24 | $18.00 | $18.32 | 840 | — | — |
| 2015-11-23 | $16.80 | $17.10 | 742 | — | — |
| 2015-11-20 | $16.80 | $17.10 | 823 | — | — |
| 2015-11-19 | $18.00 | $18.32 | 558 | — | — |
| 2015-11-18 | $18.00 | $18.32 | 912 | — | — |
| 2015-11-17 | $18.60 | $18.93 | 1,132 | — | — |
| 2015-11-16 | $19.20 | $19.55 | 315 | — | — |
| 2015-11-13 | $20.40 | $20.77 | 20 | — | — |
| 2015-11-12 | $20.40 | $20.77 | 353 | — | — |
| 2015-11-11 | $20.40 | $20.77 | 828 | — | — |
| 2015-11-10 | $20.40 | $20.77 | 1,092 | — | — |
| 2015-11-09 | $18.60 | $18.93 | 4,357 | — | — |
| 2015-11-06 | $22.80 | $23.21 | 3,233 | — | — |
| 2015-11-05 | $22.80 | $23.21 | 1,575 | — | — |
| 2015-11-04 | $24.00 | $24.43 | 1,125 | — | — |
| 2015-11-03 | $24.00 | $24.43 | 1,465 | — | — |
| 2015-11-02 | $22.80 | $23.21 | 1,560 | — | — |
| 2015-10-30 | $22.80 | $23.21 | 680 | — | — |
| 2015-10-29 | $23.40 | $23.82 | 897 | — | — |
| 2015-10-28 | $24.00 | $24.43 | 1,348 | — | — |
| 2015-10-27 | $24.00 | $24.43 | 1,777 | — | — |
| 2015-10-26 | $26.40 | $26.87 | 2,293 | — | — |
| 2015-10-23 | $27.00 | $27.49 | 587 | — | — |
| 2015-10-22 | $27.00 | $27.49 | 408 | — | — |
| 2015-10-21 | $26.40 | $26.87 | 488 | — | — |
| 2015-10-20 | $27.60 | $28.10 | 648 | — | — |
| 2015-10-19 | $28.80 | $29.32 | 572 | — | — |
| 2015-10-16 | $30.00 | $30.54 | 2,012 | — | — |
| 2015-10-15 | $29.40 | $29.93 | 93 | — | — |
| 2015-10-14 | $29.40 | $29.93 | 718 | — | — |
| 2015-10-13 | $28.80 | $29.32 | 382 | — | — |
| 2015-10-12 | $30.00 | $30.54 | 47 | — | — |
| 2015-10-09 | $30.60 | $31.15 | 530 | — | — |
| 2015-10-08 | $29.40 | $29.93 | 263 | — | — |
| 2015-10-07 | $28.80 | $29.32 | 2,503 | — | — |
| 2015-10-06 | $30.60 | $31.15 | 1,243 | — | — |
| 2015-10-05 | $29.40 | $29.93 | 1,517 | — | — |
| 2015-10-02 | $28.80 | $29.32 | 557 | — | — |
| 2015-10-01 | $24.60 | $25.04 | 2,372 | — | — |
| 2015-09-30 | $29.40 | $29.93 | 618 | — | — |
| 2015-09-29 | $28.20 | $28.71 | 542 | — | — |
| 2015-09-28 | $30.60 | $31.15 | 1,653 | — | — |
| 2015-09-25 | $32.40 | $32.98 | 1,197 | — | — |
| 2015-09-24 | $31.80 | $32.37 | 1,247 | — | — |
| 2015-09-23 | $33.00 | $33.59 | 1,890 | — | — |
| 2015-09-22 | $31.80 | $32.37 | 1,588 | — | — |
| 2015-09-21 | $32.40 | $32.98 | 827 | — | — |
| 2015-09-18 | $31.80 | $32.37 | 1,840 | — | — |
| 2015-09-17 | $30.60 | $31.15 | 1,287 | — | — |
| 2015-09-16 | $28.80 | $29.32 | 492 | — | — |
| 2015-09-15 | $28.80 | $29.32 | 1,122 | — | — |
| 2015-09-14 | $29.40 | $29.93 | 647 | — | — |
| 2015-09-11 | $28.20 | $28.71 | 470 | — | — |
| 2015-09-10 | $30.60 | $31.15 | 220 | — | — |
| 2015-09-09 | $29.40 | $29.93 | 568 | — | — |
| 2015-09-08 | $30.60 | $31.15 | 1,458 | — | — |
| 2015-09-04 | $31.80 | $32.37 | 1,997 | — | — |
| 2015-09-03 | $36.60 | $37.26 | 2,092 | — | — |
| 2015-09-02 | $34.80 | $35.43 | 557 | — | — |
| 2015-09-01 | $36.60 | $37.26 | 310 | — | — |
| 2015-08-31 | $37.20 | $37.87 | 1,280 | — | — |
| 2015-08-28 | $35.40 | $36.04 | 2,247 | — | — |
| 2015-08-27 | $30.60 | $31.15 | 643 | — | — |
| 2015-08-26 | $25.80 | $26.26 | 943 | — | — |
| 2015-08-25 | $28.80 | $29.32 | 1,075 | — | — |
| 2015-08-24 | $27.00 | $27.49 | 1,808 | — | — |
| 2015-08-21 | $33.60 | $34.20 | 657 | — | — |
| 2015-08-20 | $31.20 | $31.76 | 575 | — | — |
| 2015-08-19 | $33.60 | $34.20 | 1,085 | — | — |
| 2015-08-18 | $37.80 | $38.48 | 375 | — | — |
| 2015-08-17 | $36.60 | $37.26 | 1,660 | — | — |
| 2015-08-14 | $37.80 | $38.48 | 752 | — | — |
| 2015-08-13 | $38.40 | $39.09 | 1,305 | — | — |
| 2015-08-12 | $37.20 | $37.87 | 473 | — | — |
| 2015-08-11 | $34.80 | $35.43 | 1,187 | — | — |
| 2015-08-10 | $36.00 | $36.65 | 1,343 | — | — |
| 2015-08-07 | $33.00 | $33.59 | 1,873 | — | — |
| 2015-08-06 | $42.00 | $42.76 | 1,545 | — | — |
| 2015-08-05 | $42.60 | $43.37 | 4,040 | — | — |
| 2015-08-04 | $40.80 | $41.53 | 3,132 | — | — |
| 2015-08-03 | $36.00 | $36.65 | 5,935 | — | — |
| 2015-07-31 | $25.20 | $25.65 | 562 | — | — |
| 2015-07-30 | $25.20 | $25.65 | 85 | — | — |
| 2015-07-29 | $25.80 | $26.26 | 2,453 | — | — |
| 2015-07-28 | $22.20 | $22.60 | 1,373 | — | — |
| 2015-07-27 | $21.60 | $21.99 | 1,778 | — | — |
| 2015-07-24 | $22.20 | $22.60 | 430 | — | — |
| 2015-07-23 | $22.20 | $22.60 | 1,195 | — | — |
| 2015-07-22 | $22.20 | $22.60 | 427 | — | — |
| 2015-07-21 | $22.80 | $23.21 | 2,838 | — | — |
| 2015-07-20 | $24.00 | $24.43 | 2,050 | — | — |
| 2015-07-17 | $28.20 | $28.71 | 373 | — | — |
| 2015-07-16 | $28.80 | $29.32 | 460 | — | — |
| 2015-07-15 | $30.00 | $30.54 | 1,150 | — | — |
| 2015-07-14 | $28.80 | $29.32 | 1,568 | — | — |
| 2015-07-13 | $28.20 | $28.71 | 948 | — | — |
| 2015-07-10 | $30.60 | $31.15 | 597 | — | — |
| 2015-07-09 | $31.80 | $32.37 | 948 | — | — |
| 2015-07-08 | $29.40 | $29.93 | 1,778 | — | — |
| 2015-07-07 | $28.80 | $29.32 | 1,687 | — | — |
| 2015-07-06 | $28.20 | $28.71 | 4,460 | — | — |
| 2015-07-02 | $23.40 | $23.82 | 3,520 | — | — |
| 2015-07-01 | $27.00 | $27.49 | 5,043 | — | — |
| 2015-06-30 | $31.80 | $32.37 | 6,370 | — | — |
| 2015-06-29 | $34.20 | $34.82 | 3,510 | — | — |
| 2015-06-26 | $39.60 | $40.31 | 4,218 | — | — |
| 2015-06-25 | $42.60 | $43.37 | 902 | — | — |
| 2015-06-24 | $43.80 | $44.59 | 1,328 | — | — |
| 2015-06-23 | $45.60 | $46.42 | 543 | — | — |
| 2015-06-22 | $46.20 | $47.03 | 362 | — | — |
| 2015-06-19 | $48.00 | $48.86 | 937 | — | — |
| 2015-06-18 | $48.00 | $48.86 | 1,437 | — | — |
| 2015-06-17 | $47.40 | $48.25 | 933 | — | — |
| 2015-06-16 | $49.20 | $50.08 | 230 | — | — |
| 2015-06-15 | $48.00 | $48.86 | 1,030 | — | — |
| 2015-06-12 | $48.60 | $49.47 | 1,185 | — | — |
| 2015-06-11 | $47.40 | $48.25 | 3,350 | — | — |
| 2015-06-10 | $46.20 | $47.03 | 5,125 | — | — |
| 2015-06-09 | $48.60 | $49.47 | 4,552 | — | — |
| 2015-06-08 | $52.20 | $53.14 | 6,063 | — | — |
| 2015-06-05 | $58.20 | $59.25 | 1,523 | — | — |
| 2015-06-04 | $56.40 | $57.41 | 457 | — | — |
| 2015-06-03 | $57.60 | $58.64 | 735 | — | — |
| 2015-06-02 | $58.80 | $59.86 | 1,730 | — | — |
| 2015-06-01 | $57.00 | $58.03 | 668 | — | — |
| 2015-05-29 | $58.20 | $59.25 | 2,222 | — | — |
| 2015-05-28 | $57.00 | $58.03 | 2,367 | — | — |
| 2015-05-27 | $61.20 | $62.30 | 1,255 | — | — |
| 2015-05-26 | $61.80 | $62.91 | 1,660 | — | — |
| 2015-05-22 | $61.80 | $62.91 | 1,813 | — | — |
| 2015-05-21 | $62.40 | $63.52 | 2,757 | — | — |
| 2015-05-20 | $66.00 | $67.19 | 720 | — | — |
| 2015-05-19 | $64.20 | $65.35 | 2,242 | — | — |
| 2015-05-18 | $66.00 | $67.19 | 2,003 | — | — |
| 2015-05-15 | $70.20 | $71.46 | 1,287 | — | — |
| 2015-05-14 | $69.00 | $70.24 | 2,647 | — | — |
| 2015-05-13 | $68.40 | $69.63 | 1,723 | — | — |
| 2015-05-12 | $67.20 | $68.41 | 1,708 | — | — |
| 2015-05-11 | $70.80 | $72.07 | 3,648 | — | — |
| 2015-05-08 | $72.00 | $73.29 | 777 | — | — |
| 2015-05-07 | $75.00 | $76.35 | 1,245 | — | — |
| 2015-05-06 | $72.00 | $73.29 | 937 | — | — |
| 2015-05-05 | $76.80 | $78.18 | 2,298 | — | — |
| 2015-05-04 | $74.40 | $75.74 | 865 | — | — |
| 2015-05-01 | $72.00 | $73.29 | 623 | — | — |
| 2015-04-30 | $74.40 | $75.74 | 1,987 | — | — |
| 2015-04-29 | $78.00 | $79.40 | 1,613 | — | — |
| 2015-04-28 | $75.00 | $76.35 | 1,380 | — | — |
| 2015-04-27 | $74.40 | $75.74 | 980 | — | — |
| 2015-04-24 | $72.00 | $73.29 | 1,858 | — | — |
| 2015-04-23 | $75.60 | $76.96 | 1,193 | — | — |
| 2015-04-22 | $75.00 | $76.35 | 2,352 | — | — |
| 2015-04-21 | $74.40 | $75.74 | 1,973 | — | — |
| 2015-04-20 | $77.40 | $78.79 | 1,378 | — | — |
| 2015-04-17 | $78.60 | $80.01 | 443 | — | — |
| 2015-04-16 | $78.00 | $79.40 | 1,643 | — | — |
| 2015-04-15 | $82.20 | $83.68 | 8,952 | — | — |
| 2015-04-14 | $71.40 | $72.68 | 1,592 | — | — |
| 2015-04-13 | $71.40 | $72.68 | 1,045 | — | — |
| 2015-04-10 | $69.00 | $70.24 | 385 | — | — |
| 2015-04-09 | $69.00 | $70.24 | 397 | — | — |
| 2015-04-08 | $70.20 | $71.46 | 763 | — | — |
| 2015-04-07 | $67.80 | $69.02 | 1,420 | — | — |
| 2015-04-06 | $67.20 | $68.41 | 2,608 | — | — |
| 2015-04-02 | $64.80 | $65.97 | 3,232 | — | — |
| 2015-04-01 | $67.20 | $68.41 | 4,680 | — | — |
| 2015-03-31 | $67.80 | $69.02 | 3,312 | — | — |
| 2015-03-30 | $69.60 | $70.85 | 2,968 | — | — |
| 2015-03-27 | $71.40 | $72.68 | 452 | — | — |
| 2015-03-26 | $74.40 | $75.74 | 705 | — | — |
| 2015-03-25 | $73.20 | $74.52 | 1,362 | — | — |
| 2015-03-24 | $76.80 | $78.18 | 247 | — | — |
| 2015-03-23 | $76.80 | $78.18 | 965 | — | — |
| 2015-03-20 | $72.60 | $73.91 | 1,072 | — | — |
| 2015-03-19 | $73.80 | $75.13 | 515 | — | — |
| 2015-03-18 | $73.20 | $74.52 | 653 | — | — |
| 2015-03-17 | $72.00 | $73.29 | 935 | — | — |
| 2015-03-16 | $69.60 | $70.85 | 2,955 | — | — |
| 2015-03-13 | $73.20 | $74.52 | 2,247 | — | — |
| 2015-03-12 | $73.80 | $75.13 | 3,637 | — | — |
| 2015-03-11 | $74.40 | $75.74 | 1,678 | — | — |
| 2015-03-10 | $73.20 | $74.52 | 2,252 | — | — |
| 2015-03-09 | $77.40 | $78.79 | 1,393 | — | — |
| 2015-03-06 | $78.00 | $79.40 | 1,897 | — | — |
| 2015-03-05 | $80.40 | $81.85 | 462 | — | — |
| 2015-03-04 | $80.40 | $81.85 | 1,170 | — | — |
| 2015-03-03 | $80.40 | $81.85 | 603 | — | — |
| 2015-03-02 | $78.60 | $80.01 | 1,838 | — | — |
| 2015-02-27 | $81.60 | $83.07 | 568 | — | — |
| 2015-02-26 | $81.60 | $83.07 | 853 | — | — |
| 2015-02-25 | $82.20 | $83.68 | 702 | — | — |
| 2015-02-24 | $82.80 | $84.29 | 1,137 | — | — |
| 2015-02-23 | $80.40 | $81.85 | 2,477 | — | — |
| 2015-02-20 | $85.20 | $86.73 | 1,105 | — | — |
| 2015-02-19 | $87.60 | $89.18 | 2,248 | — | — |
| 2015-02-18 | $88.20 | $89.79 | 528 | — | — |
| 2015-02-17 | $85.80 | $87.34 | 2,398 | — | — |
| 2015-02-13 | $87.60 | $89.18 | 3,507 | — | — |
| 2015-02-12 | $85.80 | $87.34 | 1,087 | — | — |
| 2015-02-11 | $82.20 | $83.68 | 3,543 | — | — |
| 2015-02-10 | $84.00 | $85.51 | 4,050 | — | — |
| 2015-02-09 | $92.40 | $94.06 | 1,817 | — | — |
| 2015-02-06 | $95.40 | $97.12 | 1,573 | — | — |
| 2015-02-05 | $95.40 | $97.12 | 2,657 | — | — |
| 2015-02-04 | $91.80 | $93.45 | 3,123 | — | — |
| 2015-02-03 | $99.60 | $101.39 | 8,650 | — | — |
| 2015-02-02 | $94.80 | $96.51 | 4,195 | — | — |
| 2015-01-30 | $85.80 | $87.34 | 2,072 | — | — |
| 2015-01-29 | $87.60 | $89.18 | 1,275 | — | — |
| 2015-01-28 | $87.60 | $89.18 | 3,070 | — | — |
| 2015-01-27 | $88.20 | $89.79 | 4,255 | — | — |
| 2015-01-26 | $82.80 | $84.29 | 3,003 | — | — |
| 2015-01-23 | $78.00 | $79.40 | 2,922 | — | — |
| 2015-01-22 | $84.00 | $85.51 | 4,307 | — | — |
| 2015-01-21 | $79.20 | $80.62 | 5,045 | — | — |
| 2015-01-20 | $75.60 | $76.96 | 3,705 | — | — |
| 2015-01-16 | $71.40 | $72.68 | 2,985 | — | — |
| 2015-01-15 | $69.60 | $70.85 | 3,058 | — | — |
| 2015-01-14 | $73.20 | $74.52 | 3,472 | — | — |
| 2015-01-13 | $75.60 | $76.96 | 2,288 | — | — |
| 2015-01-12 | $78.00 | $79.40 | 2,178 | — | — |
| 2015-01-09 | $79.20 | $80.62 | 833 | — | — |
| 2015-01-08 | $81.00 | $82.46 | 2,675 | — | — |
| 2015-01-07 | $73.80 | $75.13 | 2,732 | — | — |
| 2015-01-06 | $79.20 | $80.62 | 2,748 | — | — |
| 2015-01-05 | $84.00 | $85.51 | 1,678 | — | — |
| 2015-01-02 | $90.00 | $91.62 | 782 | — | — |