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
- 1999-04-30 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 | $6.58 | $9.51 | 5,509,680 | — | — |
| 2015-12-30 | $6.48 | $9.37 | 7,413,480 | — | — |
| 2015-12-29 | $6.87 | $9.92 | 6,885,600 | — | — |
| 2015-12-28 | $6.56 | $9.48 | 10,212,480 | — | — |
| 2015-12-24 | $7.21 | $10.42 | 4,243,320 | — | — |
| 2015-12-23 | $7.18 | $10.37 | 8,952,480 | — | — |
| 2015-12-22 | $6.73 | $9.72 | 9,093,600 | — | — |
| 2015-12-21 | $6.64 | $9.60 | 10,744,920 | — | — |
| 2015-12-18 | $6.15 | $8.89 | 21,354,480 | — | — |
| 2015-12-17 | $5.75 | $8.31 | 11,269,560 | — | — |
| 2015-12-16 | $5.56 | $8.03 | 11,004,000 | — | — |
| 2015-12-15 | $5.45 | $7.88 | 15,072,360 | — | — |
| 2015-12-14 | $5.61 | $8.10 | 15,833,880 | — | — |
| 2015-12-11 | $5.83 | $8.42 | 14,937,600 | — | — |
| 2015-12-10 | $6.33 | $9.15 | 18,163,200 | — | — |
| 2015-12-09 | $5.75 | $8.31 | 19,881,000 | — | — |
| 2015-12-08 | $5.42 | $7.83 | 15,718,680 | — | — |
| 2015-12-07 | $5.47 | $7.90 | 22,837,800 | — | — |
| 2015-12-04 | $6.43 | $9.30 | 12,128,640 | — | — |
| 2015-12-03 | $7.24 | $10.46 | 11,023,200 | — | — |
| 2015-12-02 | $7.23 | $10.44 | 17,909,040 | — | — |
| 2015-12-01 | $7.21 | $10.42 | 15,619,200 | — | — |
| 2015-11-30 | $6.57 | $9.49 | 20,701,800 | — | — |
| 2015-11-27 | $6.23 | $9.01 | 5,722,800 | — | — |
| 2015-11-25 | $6.67 | $9.63 | 8,040,840 | — | — |
| 2015-11-24 | $6.27 | $9.06 | 9,455,280 | — | — |
| 2015-11-23 | $6.12 | $8.84 | 12,494,400 | — | — |
| 2015-11-20 | $6.56 | $9.48 | 9,861,840 | — | — |
| 2015-11-19 | $6.53 | $9.43 | 12,174,480 | — | — |
| 2015-11-18 | $6.91 | $9.98 | 12,956,520 | — | — |
| 2015-11-17 | $6.42 | $9.27 | 10,299,480 | — | — |
| 2015-11-16 | $6.63 | $9.59 | 12,014,760 | — | — |
| 2015-11-13 | $6.17 | $8.91 | 12,137,640 | — | — |
| 2015-11-12 | $5.93 | $8.57 | 8,976,120 | — | — |
| 2015-11-11 | $6.31 | $9.12 | 12,332,040 | — | — |
| 2015-11-10 | $6.81 | $9.84 | 9,996,120 | — | — |
| 2015-11-09 | $6.86 | $9.91 | 14,041,920 | — | — |
| 2015-11-06 | $6.84 | $9.87 | 10,754,640 | — | — |
| 2015-11-05 | $7.04 | $10.16 | 14,444,640 | — | — |
| 2015-11-04 | $6.77 | $9.77 | 13,515,960 | — | — |
| 2015-11-03 | $6.83 | $9.86 | 16,152,000 | — | — |
| 2015-11-02 | $6.52 | $9.41 | 15,548,040 | — | — |
| 2015-10-30 | $5.55 | $8.01 | 18,268,920 | — | — |
| 2015-10-29 | $5.64 | $8.14 | 15,852,480 | — | — |
| 2015-10-28 | $5.89 | $8.50 | 17,541,360 | — | — |
| 2015-10-27 | $5.82 | $8.40 | 29,660,160 | — | — |
| 2015-10-26 | $7.38 | $10.66 | 12,712,080 | — | — |
| 2015-10-23 | $7.92 | $11.43 | 10,256,160 | — | — |
| 2015-10-22 | $8.28 | $11.94 | 7,875,240 | — | — |
| 2015-10-21 | $8.04 | $11.61 | 6,535,440 | — | — |
| 2015-10-20 | $8.61 | $12.42 | 5,846,400 | — | — |
| 2015-10-19 | $8.76 | $12.64 | 5,196,360 | — | — |
| 2015-10-16 | $9.17 | $13.23 | 8,948,520 | — | — |
| 2015-10-15 | $9.64 | $13.92 | 6,108,120 | — | — |
| 2015-10-14 | $9.23 | $13.33 | 7,015,080 | — | — |
| 2015-10-13 | $9.48 | $13.68 | 6,223,800 | — | — |
| 2015-10-12 | $9.60 | $13.86 | 7,690,080 | — | — |
| 2015-10-09 | $9.76 | $14.08 | 7,855,080 | — | — |
| 2015-10-08 | $9.67 | $13.95 | 9,052,680 | — | — |
| 2015-10-07 | $9.43 | $13.60 | 16,880,400 | — | — |
| 2015-10-06 | $9.04 | $13.05 | 13,244,640 | — | — |
| 2015-10-05 | $8.95 | $12.92 | 15,368,520 | — | — |
| 2015-10-02 | $8.21 | $11.85 | 9,007,800 | — | — |
| 2015-10-01 | $7.62 | $10.99 | 10,555,200 | — | — |
| 2015-09-30 | $8.17 | $11.79 | 7,985,040 | — | — |
| 2015-09-29 | $7.84 | $11.32 | 7,825,920 | — | — |
| 2015-09-28 | $8.16 | $11.78 | 7,481,760 | — | — |
| 2015-09-25 | $8.70 | $12.56 | 5,901,840 | — | — |
| 2015-09-24 | $9.07 | $13.09 | 8,815,200 | — | — |
| 2015-09-23 | $9.18 | $13.24 | 9,107,040 | — | — |
| 2015-09-22 | $10.04 | $14.49 | 5,937,720 | — | — |
| 2015-09-21 | $10.71 | $15.46 | 5,819,160 | — | — |
| 2015-09-18 | $10.85 | $15.66 | 11,991,600 | — | — |
| 2015-09-17 | $11.28 | $16.27 | 7,143,000 | — | — |
| 2015-09-16 | $11.54 | $16.66 | 9,382,440 | — | — |
| 2015-09-15 | $10.87 | $15.68 | 5,628,240 | — | — |
| 2015-09-14 | $10.49 | $15.14 | 5,564,400 | — | — |
| 2015-09-11 | $10.44 | $15.07 | 10,302,000 | — | — |
| 2015-09-10 | $11.01 | $15.89 | 6,843,480 | — | — |
| 2015-09-09 | $11.13 | $16.06 | 7,721,760 | — | — |
| 2015-09-08 | $11.14 | $16.08 | 5,330,640 | — | — |
| 2015-09-04 | $11.17 | $16.12 | 7,336,440 | — | — |
| 2015-09-03 | $11.86 | $17.12 | 5,874,960 | — | — |
| 2015-09-02 | $11.81 | $17.04 | 7,955,160 | — | — |
| 2015-09-01 | $11.88 | $17.14 | 11,677,560 | — | — |
| 2015-08-31 | $12.69 | $18.32 | 10,999,920 | — | — |
| 2015-08-28 | $11.99 | $17.31 | 9,167,640 | — | — |
| 2015-08-27 | $11.55 | $16.67 | 11,952,240 | — | — |
| 2015-08-26 | $10.15 | $14.65 | 10,174,200 | — | — |
| 2015-08-25 | $10.20 | $14.72 | 10,160,880 | — | — |
| 2015-08-24 | $9.79 | $14.13 | 9,269,880 | — | — |
| 2015-08-21 | $10.51 | $15.17 | 8,475,120 | — | — |
| 2015-08-20 | $10.41 | $15.02 | 6,551,160 | — | — |
| 2015-08-19 | $10.48 | $15.12 | 6,453,600 | — | — |
| 2015-08-18 | $10.69 | $15.43 | 5,120,520 | — | — |
| 2015-08-17 | $10.85 | $15.66 | 5,839,440 | — | — |
| 2015-08-14 | $10.78 | $15.55 | 4,937,880 | — | — |
| 2015-08-13 | $10.79 | $15.58 | 9,286,080 | — | — |
| 2015-08-12 | $11.83 | $17.08 | 8,089,920 | — | — |
| 2015-08-11 | $11.21 | $16.18 | 7,784,400 | — | — |
| 2015-08-10 | $11.55 | $16.67 | 10,085,880 | — | — |
| 2015-08-07 | $10.96 | $15.82 | 8,039,640 | — | — |
| 2015-08-06 | $11.91 | $17.19 | 8,945,640 | — | — |
| 2015-08-05 | $11.58 | $16.71 | 9,579,000 | — | — |
| 2015-08-04 | $12.05 | $17.38 | 15,956,400 | — | — |
| 2015-08-03 | $12.72 | $18.34 | 7,754,280 | — | — |
| 2015-07-31 | $13.77 | $19.86 | 5,851,080 | — | — |
| 2015-07-30 | $14.04 | $20.25 | 9,399,240 | — | — |
| 2015-07-29 | $13.90 | $20.05 | 10,630,320 | — | — |
| 2015-07-28 | $14.79 | $21.33 | 19,093,440 | — | — |
| 2015-07-27 | $14.46 | $20.85 | 11,484,480 | — | — |
| 2015-07-24 | $14.70 | $21.20 | 8,541,120 | — | — |
| 2015-07-23 | $14.87 | $21.44 | 13,465,920 | — | — |
| 2015-07-22 | $14.49 | $20.90 | 10,167,480 | — | — |
| 2015-07-21 | $14.63 | $21.09 | 10,714,440 | — | — |
| 2015-07-20 | $13.88 | $20.02 | 16,852,560 | — | — |
| 2015-07-17 | $14.34 | $20.69 | 13,520,400 | — | — |
| 2015-07-16 | $15.17 | $21.87 | 6,688,800 | — | — |
| 2015-07-15 | $15.78 | $22.75 | 7,489,920 | — | — |
| 2015-07-14 | $16.69 | $24.07 | 6,388,800 | — | — |
| 2015-07-13 | $16.59 | $23.93 | 4,997,160 | — | — |
| 2015-07-10 | $16.37 | $23.61 | 4,754,760 | — | — |
| 2015-07-09 | $16.88 | $24.34 | 7,254,600 | — | — |
| 2015-07-08 | $16.69 | $24.07 | 5,605,920 | — | — |
| 2015-07-07 | $17.15 | $24.74 | 8,985,360 | — | — |
| 2015-07-06 | $17.83 | $25.72 | 8,179,440 | — | — |
| 2015-07-02 | $18.16 | $26.19 | 9,623,520 | — | — |
| 2015-07-01 | $17.44 | $25.16 | 9,965,520 | — | — |
| 2015-06-30 | $18.12 | $26.13 | 9,749,040 | — | — |
| 2015-06-29 | $18.36 | $26.48 | 8,706,240 | — | — |
| 2015-06-26 | $18.66 | $26.91 | 5,903,520 | — | — |
| 2015-06-25 | $18.98 | $27.38 | 7,713,120 | — | — |
| 2015-06-24 | $19.52 | $28.15 | 5,066,160 | — | — |
| 2015-06-23 | $19.92 | $28.74 | 4,955,040 | — | — |
| 2015-06-22 | $19.80 | $28.56 | 3,897,600 | — | — |
| 2015-06-19 | $19.58 | $28.23 | 4,995,720 | — | — |
| 2015-06-18 | $20.14 | $29.05 | 3,950,880 | — | — |
| 2015-06-17 | $20.76 | $29.94 | 5,404,080 | — | — |
| 2015-06-16 | $20.67 | $29.81 | 3,763,560 | — | — |
| 2015-06-15 | $20.96 | $30.23 | 4,131,720 | — | — |
| 2015-06-12 | $21.05 | $30.36 | 4,996,680 | — | — |
| 2015-06-11 | $21.95 | $31.66 | 4,247,280 | — | — |
| 2015-06-10 | $22.83 | $32.92 | 3,459,720 | — | — |
| 2015-06-09 | $23.16 | $33.40 | 4,220,280 | — | — |
| 2015-06-08 | $22.85 | $32.96 | 3,834,600 | — | — |
| 2015-06-05 | $22.58 | $32.57 | 3,292,680 | — | — |
| 2015-06-04 | $22.82 | $32.91 | 5,518,800 | — | — |
| 2015-06-03 | $23.19 | $33.45 | 2,713,560 | — | — |
| 2015-06-02 | $23.70 | $34.18 | 2,979,840 | — | — |
| 2015-06-01 | $23.18 | $33.44 | 4,062,240 | — | — |
| 2015-05-29 | $23.20 | $33.46 | 4,400,880 | — | — |
| 2015-05-28 | $23.75 | $34.25 | 4,443,600 | — | — |
| 2015-05-27 | $24.62 | $35.50 | 2,284,440 | — | — |
| 2015-05-26 | $24.76 | $35.71 | 2,734,440 | — | — |
| 2015-05-22 | $26.24 | $37.85 | 1,455,960 | — | — |
| 2015-05-21 | $26.38 | $38.04 | 2,002,200 | — | — |
| 2015-05-20 | $25.90 | $37.36 | 1,762,080 | — | — |
| 2015-05-19 | $25.69 | $37.06 | 2,992,320 | — | — |
| 2015-05-18 | $26.14 | $37.70 | 2,487,600 | — | — |
| 2015-05-15 | $26.71 | $38.52 | 2,660,640 | — | — |
| 2015-05-14 | $26.31 | $37.94 | 2,493,480 | — | — |
| 2015-05-13 | $26.08 | $37.61 | 4,207,320 | — | — |
| 2015-05-12 | $27.13 | $39.12 | 1,781,400 | — | — |
| 2015-05-11 | $26.92 | $38.82 | 3,095,880 | — | — |
| 2015-05-08 | $27.78 | $40.07 | 3,442,920 | — | — |
| 2015-05-07 | $26.93 | $38.85 | 2,444,040 | — | — |
| 2015-05-06 | $27.54 | $39.65 | 4,070,760 | — | — |
| 2015-05-05 | $27.00 | $38.87 | 5,298,960 | — | — |
| 2015-05-04 | $27.67 | $39.84 | 4,923,960 | — | — |
| 2015-05-01 | $27.58 | $39.70 | 4,578,840 | — | — |
| 2015-04-30 | $27.07 | $38.96 | 8,935,320 | — | — |
| 2015-04-29 | $25.73 | $37.03 | 7,068,240 | — | — |
| 2015-04-28 | $24.09 | $34.68 | 9,807,720 | — | — |
| 2015-04-27 | $24.90 | $35.84 | 5,389,560 | — | — |
| 2015-04-24 | $25.17 | $36.23 | 2,456,520 | — | — |
| 2015-04-23 | $25.57 | $36.80 | 2,570,520 | — | — |
| 2015-04-22 | $25.02 | $36.01 | 3,742,320 | — | — |
| 2015-04-21 | $24.58 | $35.38 | 4,071,360 | — | — |
| 2015-04-20 | $25.04 | $36.05 | 7,805,040 | — | — |
| 2015-04-17 | $25.95 | $37.36 | 4,613,160 | — | — |
| 2015-04-16 | $25.95 | $37.36 | 5,394,480 | — | — |
| 2015-04-15 | $25.65 | $36.92 | 6,833,880 | — | — |
| 2015-04-14 | $23.67 | $34.07 | 5,148,840 | — | — |
| 2015-04-13 | $23.80 | $34.26 | 2,724,120 | — | — |
| 2015-04-10 | $23.92 | $34.44 | 3,124,080 | — | — |
| 2015-04-09 | $23.73 | $34.17 | 5,412,960 | — | — |
| 2015-04-08 | $24.23 | $34.87 | 2,396,160 | — | — |
| 2015-04-07 | $24.52 | $35.29 | 3,073,680 | — | — |
| 2015-04-06 | $23.90 | $34.41 | 4,262,760 | — | — |
| 2015-04-02 | $24.24 | $34.90 | 3,681,120 | — | — |
| 2015-04-01 | $23.11 | $33.27 | 2,806,080 | — | — |
| 2015-03-31 | $23.24 | $33.46 | 2,572,200 | — | — |
| 2015-03-30 | $23.28 | $33.51 | 3,704,280 | — | — |
| 2015-03-27 | $22.30 | $32.10 | 3,758,640 | — | — |
| 2015-03-26 | $22.84 | $32.88 | 3,939,120 | — | — |
| 2015-03-25 | $24.18 | $34.81 | 4,155,960 | — | — |
| 2015-03-24 | $23.58 | $33.95 | 2,500,320 | — | — |
| 2015-03-23 | $23.85 | $34.33 | 2,376,360 | — | — |
| 2015-03-20 | $23.49 | $33.82 | 5,496,000 | — | — |
| 2015-03-19 | $23.25 | $33.47 | 5,637,480 | — | — |
| 2015-03-18 | $22.92 | $33.00 | 4,752,120 | — | — |
| 2015-03-17 | $22.50 | $32.39 | 4,536,000 | — | — |
| 2015-03-16 | $22.52 | $32.41 | 4,358,760 | — | — |
| 2015-03-13 | $22.13 | $31.86 | 6,304,200 | — | — |
| 2015-03-12 | $23.01 | $33.12 | 13,734,600 | — | — |
| 2015-03-11 | $23.92 | $34.43 | 3,822,360 | — | — |
| 2015-03-10 | $23.33 | $33.59 | 4,763,640 | — | — |
| 2015-03-09 | $23.79 | $34.25 | 6,858,720 | — | — |
| 2015-03-06 | $24.55 | $35.34 | 4,358,760 | — | — |
| 2015-03-05 | $25.31 | $36.43 | 3,962,040 | — | — |
| 2015-03-04 | $25.24 | $36.34 | 5,455,440 | — | — |
| 2015-03-03 | $26.48 | $38.12 | 3,692,160 | — | — |
| 2015-03-02 | $26.23 | $37.76 | 6,790,080 | — | — |
| 2015-02-27 | $26.83 | $38.63 | 2,995,080 | — | — |
| 2015-02-26 | $26.92 | $38.75 | 2,989,440 | — | — |
| 2015-02-25 | $28.60 | $41.17 | 1,791,240 | — | — |
| 2015-02-24 | $28.62 | $41.20 | 2,325,120 | — | — |
| 2015-02-23 | $27.78 | $40.00 | 2,767,080 | — | — |
| 2015-02-20 | $28.19 | $40.58 | 2,511,240 | — | — |
| 2015-02-19 | $28.33 | $40.78 | 1,948,200 | — | — |
| 2015-02-18 | $27.84 | $40.08 | 3,178,440 | — | — |
| 2015-02-17 | $27.88 | $40.14 | 2,026,080 | — | — |
| 2015-02-13 | $28.00 | $40.31 | 2,663,520 | — | — |
| 2015-02-12 | $27.28 | $39.26 | 2,773,200 | — | — |
| 2015-02-11 | $26.99 | $38.78 | 2,593,800 | — | — |
| 2015-02-10 | $27.46 | $39.45 | 2,847,000 | — | — |
| 2015-02-09 | $27.42 | $39.39 | 4,657,080 | — | — |
| 2015-02-06 | $26.62 | $38.24 | 4,091,040 | — | — |
| 2015-02-05 | $26.49 | $38.06 | 2,422,800 | — | — |
| 2015-02-04 | $26.03 | $37.39 | 6,453,600 | — | — |
| 2015-02-03 | $26.88 | $38.62 | 6,394,560 | — | — |
| 2015-02-02 | $25.22 | $36.23 | 5,992,080 | — | — |
| 2015-01-30 | $24.13 | $34.66 | 8,798,280 | — | — |
| 2015-01-29 | $24.38 | $35.03 | 8,234,280 | — | — |
| 2015-01-28 | $24.83 | $35.67 | 4,021,560 | — | — |
| 2015-01-27 | $25.57 | $36.73 | 2,643,120 | — | — |
| 2015-01-26 | $25.88 | $37.18 | 2,365,080 | — | — |
| 2015-01-23 | $25.28 | $36.31 | 3,779,160 | — | — |
| 2015-01-22 | $25.92 | $37.25 | 4,120,560 | — | — |
| 2015-01-21 | $26.03 | $37.39 | 3,200,760 | — | — |
| 2015-01-20 | $25.23 | $36.24 | 4,396,440 | — | — |
| 2015-01-16 | $25.22 | $36.23 | 2,862,720 | — | — |
| 2015-01-15 | $25.12 | $36.09 | 3,718,080 | — | — |
| 2015-01-14 | $25.81 | $37.08 | 5,311,680 | — | — |
| 2015-01-13 | $25.31 | $36.36 | 5,897,760 | — | — |
| 2015-01-12 | $25.31 | $36.36 | 3,548,640 | — | — |
| 2015-01-09 | $25.67 | $36.88 | 4,648,920 | — | — |
| 2015-01-08 | $26.21 | $37.65 | 5,507,640 | — | — |
| 2015-01-07 | $25.88 | $37.18 | 5,784,480 | — | — |
| 2015-01-06 | $26.00 | $37.36 | 4,278,840 | — | — |
| 2015-01-05 | $27.05 | $38.86 | 3,357,120 | — | — |
| 2015-01-02 | $28.58 | $41.07 | 1,802,520 | — | — |