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
- 2006-04-03 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 | $3.24 | $6.67 | 4,129,100 | — | — |
| 2015-12-30 | $2.95 | $6.07 | 1,422,400 | — | — |
| 2015-12-29 | $3.26 | $6.71 | 1,599,400 | — | — |
| 2015-12-28 | $3.06 | $6.30 | 1,327,800 | — | — |
| 2015-12-24 | $3.26 | $6.71 | 1,358,300 | — | — |
| 2015-12-23 | $3.32 | $6.83 | 2,714,700 | — | — |
| 2015-12-22 | $2.69 | $5.54 | 1,416,400 | — | — |
| 2015-12-21 | $2.62 | $5.39 | 1,403,500 | — | — |
| 2015-12-18 | $2.59 | $5.33 | 2,592,200 | — | — |
| 2015-12-17 | $2.57 | $5.29 | 1,732,200 | — | — |
| 2015-12-16 | $2.73 | $5.62 | 2,164,900 | — | — |
| 2015-12-15 | $2.92 | $6.01 | 1,966,200 | — | — |
| 2015-12-14 | $2.76 | $5.68 | 1,835,700 | — | — |
| 2015-12-11 | $2.90 | $5.97 | 2,157,500 | — | — |
| 2015-12-10 | $3.12 | $6.42 | 2,216,800 | — | — |
| 2015-12-09 | $3.14 | $6.46 | 2,945,600 | — | — |
| 2015-12-08 | $3.14 | $6.46 | 2,108,700 | — | — |
| 2015-12-07 | $3.24 | $6.67 | 2,813,700 | — | — |
| 2015-12-04 | $3.92 | $8.07 | 2,622,600 | — | — |
| 2015-12-03 | $4.20 | $8.64 | 2,175,700 | — | — |
| 2015-12-02 | $4.09 | $8.42 | 3,457,100 | — | — |
| 2015-12-01 | $4.35 | $8.95 | 1,648,300 | — | — |
| 2015-11-30 | $4.18 | $8.60 | 2,254,300 | — | — |
| 2015-11-27 | $4.24 | $8.73 | 1,159,600 | — | — |
| 2015-11-25 | $4.57 | $9.41 | 2,604,000 | — | — |
| 2015-11-24 | $4.46 | $9.18 | 3,182,300 | — | — |
| 2015-11-23 | $3.95 | $8.13 | 1,818,400 | — | — |
| 2015-11-20 | $4.05 | $8.34 | 2,486,500 | — | — |
| 2015-11-19 | $4.14 | $8.52 | 1,610,900 | — | — |
| 2015-11-18 | $4.42 | $9.10 | 1,925,900 | — | — |
| 2015-11-17 | $4.36 | $8.97 | 2,465,100 | — | — |
| 2015-11-16 | $4.64 | $9.55 | 3,519,600 | — | — |
| 2015-11-13 | $3.96 | $8.15 | 1,909,500 | — | — |
| 2015-11-12 | $3.90 | $8.03 | 2,241,300 | — | — |
| 2015-11-11 | $4.15 | $8.54 | 2,722,100 | — | — |
| 2015-11-10 | $4.58 | $9.43 | 2,341,500 | — | — |
| 2015-11-09 | $4.69 | $9.65 | 2,417,000 | — | — |
| 2015-11-06 | $4.37 | $8.99 | 2,912,400 | — | — |
| 2015-11-05 | $4.50 | $9.26 | 2,655,000 | — | — |
| 2015-11-04 | $4.70 | $9.67 | 2,384,800 | — | — |
| 2015-11-03 | $4.85 | $9.98 | 2,161,300 | — | — |
| 2015-11-02 | $4.40 | $9.06 | 1,827,600 | — | — |
| 2015-10-30 | $4.07 | $8.38 | 1,550,800 | — | — |
| 2015-10-29 | $3.86 | $7.94 | 1,800,700 | — | — |
| 2015-10-28 | $3.97 | $8.17 | 2,802,900 | — | — |
| 2015-10-27 | $3.79 | $7.80 | 2,099,100 | — | — |
| 2015-10-26 | $4.10 | $8.44 | 1,937,800 | — | — |
| 2015-10-23 | $4.40 | $9.06 | 2,330,900 | — | — |
| 2015-10-22 | $4.46 | $9.18 | 3,222,000 | — | — |
| 2015-10-21 | $4.19 | $8.62 | 2,878,000 | — | — |
| 2015-10-20 | $4.25 | $8.75 | 2,021,100 | — | — |
| 2015-10-19 | $3.99 | $8.21 | 2,961,500 | — | — |
| 2015-10-16 | $4.60 | $9.47 | 2,732,300 | — | — |
| 2015-10-15 | $4.77 | $9.82 | 2,158,800 | — | — |
| 2015-10-14 | $4.73 | $9.73 | 2,265,100 | — | — |
| 2015-10-13 | $4.62 | $9.51 | 2,462,700 | — | — |
| 2015-10-12 | $4.53 | $9.32 | 1,852,500 | — | — |
| 2015-10-09 | $4.76 | $9.80 | 3,495,500 | — | — |
| 2015-10-08 | $4.96 | $10.21 | 4,576,000 | — | — |
| 2015-10-07 | $4.53 | $9.32 | 5,491,300 | — | — |
| 2015-10-06 | $4.25 | $8.75 | 4,662,600 | — | — |
| 2015-10-05 | $3.68 | $7.57 | 2,146,700 | — | — |
| 2015-10-02 | $3.30 | $6.79 | 1,841,700 | — | — |
| 2015-10-01 | $3.06 | $6.30 | 2,061,200 | — | — |
| 2015-09-30 | $3.20 | $6.59 | 1,527,700 | — | — |
| 2015-09-29 | $2.97 | $6.11 | 1,374,200 | — | — |
| 2015-09-28 | $3.06 | $6.30 | 1,677,000 | — | — |
| 2015-09-25 | $3.18 | $6.54 | 1,838,900 | — | — |
| 2015-09-24 | $3.44 | $7.08 | 1,521,900 | — | — |
| 2015-09-23 | $3.41 | $7.02 | 3,784,200 | — | — |
| 2015-09-22 | $3.91 | $8.05 | 1,474,700 | — | — |
| 2015-09-21 | $4.01 | $8.25 | 1,466,400 | — | — |
| 2015-09-18 | $3.98 | $8.19 | 2,068,600 | — | — |
| 2015-09-17 | $4.14 | $8.52 | 3,425,200 | — | — |
| 2015-09-16 | $4.31 | $8.87 | 3,494,400 | — | — |
| 2015-09-15 | $4.16 | $8.56 | 1,986,000 | — | — |
| 2015-09-14 | $4.32 | $8.89 | 1,492,900 | — | — |
| 2015-09-11 | $4.57 | $9.41 | 1,842,700 | — | — |
| 2015-09-10 | $5.04 | $10.37 | 2,009,700 | — | — |
| 2015-09-09 | $4.80 | $9.88 | 1,947,100 | — | — |
| 2015-09-08 | $5.13 | $10.56 | 1,574,500 | — | — |
| 2015-09-04 | $5.33 | $10.97 | 1,879,100 | — | — |
| 2015-09-03 | $5.20 | $10.70 | 2,272,300 | — | — |
| 2015-09-02 | $5.28 | $10.87 | 4,687,900 | — | — |
| 2015-09-01 | $5.39 | $11.09 | 3,088,000 | — | — |
| 2015-08-31 | $5.77 | $11.87 | 3,246,100 | — | — |
| 2015-08-28 | $5.16 | $10.62 | 3,363,100 | — | — |
| 2015-08-27 | $4.69 | $9.65 | 3,135,900 | — | — |
| 2015-08-26 | $4.35 | $8.95 | 2,500,600 | — | — |
| 2015-08-25 | $4.27 | $8.79 | 2,243,200 | — | — |
| 2015-08-24 | $4.48 | $9.22 | 2,307,300 | — | — |
| 2015-08-21 | $4.49 | $9.24 | 3,257,100 | — | — |
| 2015-08-20 | $5.07 | $10.43 | 2,246,900 | — | — |
| 2015-08-19 | $5.40 | $11.11 | 2,598,200 | — | — |
| 2015-08-18 | $6.47 | $13.16 | 1,409,200 | — | — |
| 2015-08-17 | $6.40 | $13.01 | 2,017,300 | — | — |
| 2015-08-14 | $6.89 | $14.01 | 1,174,200 | — | — |
| 2015-08-13 | $7.21 | $14.66 | 1,686,000 | — | — |
| 2015-08-12 | $8.09 | $16.45 | 1,023,600 | — | — |
| 2015-08-11 | $8.25 | $16.78 | 1,335,400 | — | — |
| 2015-08-10 | $9.04 | $18.38 | 1,865,800 | — | — |
| 2015-08-07 | $8.14 | $16.55 | 1,154,300 | — | — |
| 2015-08-06 | $8.37 | $17.02 | 1,827,500 | — | — |
| 2015-08-05 | $8.01 | $16.29 | 1,300,500 | — | — |
| 2015-08-04 | $8.27 | $16.82 | 1,183,500 | — | — |
| 2015-08-03 | $8.20 | $16.68 | 957,800 | — | — |
| 2015-07-31 | $8.53 | $17.35 | 2,363,100 | — | — |
| 2015-07-30 | $9.19 | $18.69 | 1,378,300 | — | — |
| 2015-07-29 | $9.56 | $19.44 | 1,801,000 | — | — |
| 2015-07-28 | $9.01 | $18.32 | 2,099,400 | — | — |
| 2015-07-27 | $8.97 | $18.24 | 1,017,700 | — | — |
| 2015-07-24 | $9.79 | $19.91 | 964,000 | — | — |
| 2015-07-23 | $10.66 | $21.68 | 700,800 | — | — |
| 2015-07-22 | $10.56 | $21.47 | 710,000 | — | — |
| 2015-07-21 | $11.16 | $22.69 | 767,300 | — | — |
| 2015-07-20 | $11.06 | $22.33 | 1,022,400 | — | — |
| 2015-07-17 | $11.90 | $24.03 | 865,900 | — | — |
| 2015-07-16 | $12.26 | $24.76 | 866,100 | — | — |
| 2015-07-15 | $12.87 | $25.99 | 837,500 | — | — |
| 2015-07-14 | $13.70 | $27.67 | 736,500 | — | — |
| 2015-07-13 | $13.81 | $27.89 | 851,400 | — | — |
| 2015-07-10 | $13.94 | $28.15 | 640,400 | — | — |
| 2015-07-09 | $14.00 | $28.27 | 678,200 | — | — |
| 2015-07-08 | $13.79 | $27.85 | 537,300 | — | — |
| 2015-07-07 | $14.17 | $28.61 | 961,200 | — | — |
| 2015-07-06 | $13.85 | $27.97 | 818,200 | — | — |
| 2015-07-02 | $15.28 | $30.86 | 538,500 | — | — |
| 2015-07-01 | $14.80 | $29.89 | 475,600 | — | — |
| 2015-06-30 | $15.58 | $31.46 | 460,000 | — | — |
| 2015-06-29 | $15.68 | $31.66 | 510,600 | — | — |
| 2015-06-26 | $16.28 | $32.88 | 375,000 | — | — |
| 2015-06-25 | $16.76 | $33.68 | 361,800 | — | — |
| 2015-06-24 | $16.88 | $33.92 | 428,000 | — | — |
| 2015-06-23 | $16.69 | $33.54 | 637,500 | — | — |
| 2015-06-22 | $16.65 | $33.46 | 671,900 | — | — |
| 2015-06-19 | $16.89 | $33.94 | 684,000 | — | — |
| 2015-06-18 | $17.28 | $34.73 | 521,500 | — | — |
| 2015-06-17 | $17.48 | $35.13 | 574,800 | — | — |
| 2015-06-16 | $17.19 | $34.55 | 405,000 | — | — |
| 2015-06-15 | $17.21 | $34.59 | 557,000 | — | — |
| 2015-06-12 | $16.75 | $33.66 | 428,700 | — | — |
| 2015-06-11 | $17.34 | $34.85 | 388,900 | — | — |
| 2015-06-10 | $17.46 | $35.09 | 470,400 | — | — |
| 2015-06-09 | $17.35 | $34.87 | 555,800 | — | — |
| 2015-06-08 | $17.22 | $34.61 | 539,000 | — | — |
| 2015-06-05 | $17.15 | $34.47 | 550,200 | — | — |
| 2015-06-04 | $17.08 | $34.32 | 493,100 | — | — |
| 2015-06-03 | $17.23 | $34.63 | 694,400 | — | — |
| 2015-06-02 | $17.61 | $35.39 | 794,300 | — | — |
| 2015-06-01 | $16.86 | $33.88 | 471,600 | — | — |
| 2015-05-29 | $17.04 | $34.24 | 673,000 | — | — |
| 2015-05-28 | $16.63 | $33.42 | 651,400 | — | — |
| 2015-05-27 | $16.58 | $33.32 | 667,400 | — | — |
| 2015-05-26 | $16.74 | $33.48 | 760,100 | — | — |
| 2015-05-22 | $17.16 | $34.32 | 510,600 | — | — |
| 2015-05-21 | $17.13 | $34.26 | 454,800 | — | — |
| 2015-05-20 | $16.78 | $33.56 | 468,000 | — | — |
| 2015-05-19 | $16.55 | $33.10 | 667,500 | — | — |
| 2015-05-18 | $16.92 | $33.84 | 372,700 | — | — |
| 2015-05-15 | $17.08 | $34.16 | 862,400 | — | — |
| 2015-05-14 | $16.93 | $33.86 | 805,200 | — | — |
| 2015-05-13 | $17.92 | $35.84 | 450,500 | — | — |
| 2015-05-12 | $17.94 | $35.88 | 600,100 | — | — |
| 2015-05-11 | $17.90 | $35.80 | 657,800 | — | — |
| 2015-05-08 | $18.59 | $37.18 | 676,800 | — | — |
| 2015-05-07 | $18.05 | $36.10 | 1,098,100 | — | — |
| 2015-05-06 | $18.80 | $37.60 | 1,502,500 | — | — |
| 2015-05-05 | $19.33 | $38.66 | 836,800 | — | — |
| 2015-05-04 | $19.13 | $38.26 | 716,300 | — | — |
| 2015-05-01 | $19.31 | $38.62 | 596,000 | — | — |
| 2015-04-30 | $19.48 | $38.96 | 804,000 | — | — |
| 2015-04-29 | $19.57 | $39.14 | 625,600 | — | — |
| 2015-04-28 | $18.92 | $37.84 | 782,900 | — | — |
| 2015-04-27 | $18.93 | $37.69 | 689,700 | — | — |
| 2015-04-24 | $19.52 | $38.87 | 522,300 | — | — |
| 2015-04-23 | $19.41 | $38.65 | 631,300 | — | — |
| 2015-04-22 | $18.96 | $37.75 | 800,600 | — | — |
| 2015-04-21 | $18.59 | $37.02 | 649,500 | — | — |
| 2015-04-20 | $19.17 | $38.17 | 607,900 | — | — |
| 2015-04-17 | $18.90 | $37.63 | 842,000 | — | — |
| 2015-04-16 | $18.72 | $37.28 | 1,230,100 | — | — |
| 2015-04-15 | $19.07 | $37.97 | 1,359,500 | — | — |
| 2015-04-14 | $18.44 | $36.72 | 871,900 | — | — |
| 2015-04-13 | $17.49 | $34.83 | 689,100 | — | — |
| 2015-04-10 | $17.57 | $34.99 | 925,800 | — | — |
| 2015-04-09 | $17.23 | $34.31 | 872,200 | — | — |
| 2015-04-08 | $16.82 | $33.49 | 1,298,300 | — | — |
| 2015-04-07 | $17.69 | $35.23 | 1,293,700 | — | — |
| 2015-04-06 | $17.17 | $34.19 | 1,407,300 | — | — |
| 2015-04-02 | $16.38 | $32.62 | 963,100 | — | — |
| 2015-04-01 | $16.14 | $32.14 | 1,025,500 | — | — |
| 2015-03-31 | $15.80 | $31.46 | 854,600 | — | — |
| 2015-03-30 | $15.76 | $31.38 | 1,259,800 | — | — |
| 2015-03-27 | $15.63 | $31.12 | 1,263,600 | — | — |
| 2015-03-26 | $16.06 | $31.82 | 1,439,100 | — | — |
| 2015-03-25 | $15.57 | $30.85 | 1,329,400 | — | — |
| 2015-03-24 | $15.12 | $29.96 | 922,400 | — | — |
| 2015-03-23 | $15.24 | $30.20 | 1,094,000 | — | — |
| 2015-03-20 | $14.89 | $29.50 | 1,041,700 | — | — |
| 2015-03-19 | $14.21 | $28.15 | 976,600 | — | — |
| 2015-03-18 | $14.96 | $29.64 | 1,361,700 | — | — |
| 2015-03-17 | $13.97 | $27.68 | 1,101,800 | — | — |
| 2015-03-16 | $13.57 | $26.89 | 1,443,200 | — | — |
| 2015-03-13 | $13.75 | $27.24 | 1,439,100 | — | — |
| 2015-03-12 | $14.20 | $28.13 | 1,826,100 | — | — |
| 2015-03-11 | $14.29 | $28.31 | 1,634,900 | — | — |
| 2015-03-10 | $14.03 | $27.80 | 1,699,700 | — | — |
| 2015-03-09 | $14.49 | $28.71 | 1,412,700 | — | — |
| 2015-03-06 | $14.71 | $29.15 | 1,574,600 | — | — |
| 2015-03-05 | $13.94 | $27.62 | 1,976,600 | — | — |
| 2015-03-04 | $14.83 | $29.38 | 1,811,600 | — | — |
| 2015-03-03 | $15.59 | $30.89 | 1,481,800 | — | — |
| 2015-03-02 | $15.69 | $31.09 | 1,108,100 | — | — |
| 2015-02-27 | $16.33 | $32.36 | 838,600 | — | — |
| 2015-02-26 | $16.42 | $32.53 | 1,024,500 | — | — |
| 2015-02-25 | $17.20 | $34.08 | 907,600 | — | — |
| 2015-02-24 | $16.97 | $33.46 | 777,300 | — | — |
| 2015-02-23 | $17.01 | $33.54 | 1,070,000 | — | — |
| 2015-02-20 | $17.73 | $34.96 | 934,700 | — | — |
| 2015-02-19 | $18.06 | $35.61 | 962,600 | — | — |
| 2015-02-18 | $18.39 | $36.26 | 1,170,400 | — | — |
| 2015-02-17 | $19.54 | $38.53 | 810,900 | — | — |
| 2015-02-13 | $19.27 | $38.00 | 603,900 | — | — |
| 2015-02-12 | $18.95 | $37.37 | 685,700 | — | — |
| 2015-02-11 | $18.34 | $36.17 | 681,800 | — | — |
| 2015-02-10 | $18.49 | $36.46 | 1,020,500 | — | — |
| 2015-02-09 | $19.82 | $39.08 | 976,200 | — | — |
| 2015-02-06 | $18.87 | $37.21 | 852,200 | — | — |
| 2015-02-05 | $18.76 | $36.99 | 895,000 | — | — |
| 2015-02-04 | $18.20 | $35.89 | 1,604,800 | — | — |
| 2015-02-03 | $19.64 | $38.73 | 1,956,700 | — | — |
| 2015-02-02 | $17.22 | $33.96 | 1,323,400 | — | — |
| 2015-01-30 | $15.64 | $30.84 | 1,283,900 | — | — |
| 2015-01-29 | $14.32 | $28.24 | 958,200 | — | — |
| 2015-01-28 | $14.96 | $29.50 | 933,700 | — | — |
| 2015-01-27 | $16.08 | $31.55 | 632,900 | — | — |
| 2015-01-26 | $15.85 | $31.10 | 813,400 | — | — |
| 2015-01-23 | $15.65 | $30.71 | 917,700 | — | — |
| 2015-01-22 | $15.20 | $29.82 | 771,800 | — | — |
| 2015-01-21 | $15.09 | $29.61 | 772,400 | — | — |
| 2015-01-20 | $14.60 | $28.65 | 849,400 | — | — |
| 2015-01-16 | $15.72 | $30.84 | 1,104,200 | — | — |
| 2015-01-15 | $14.02 | $27.51 | 997,000 | — | — |
| 2015-01-14 | $14.68 | $28.80 | 1,211,300 | — | — |
| 2015-01-13 | $13.91 | $27.29 | 684,700 | — | — |
| 2015-01-12 | $13.75 | $26.98 | 894,800 | — | — |
| 2015-01-09 | $14.63 | $28.70 | 648,800 | — | — |
| 2015-01-08 | $14.67 | $28.78 | 1,048,300 | — | — |
| 2015-01-07 | $14.20 | $27.86 | 923,400 | — | — |
| 2015-01-06 | $14.21 | $27.88 | 959,200 | — | — |
| 2015-01-05 | $14.71 | $28.86 | 1,304,300 | — | — |
| 2015-01-02 | $16.82 | $33.00 | 634,900 | — | — |