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 | $5.31 | $21.89 | 35,100 | — | — |
| 2015-12-30 | $5.43 | $22.39 | 19,200 | — | — |
| 2015-12-29 | $5.56 | $22.92 | 9,000 | — | — |
| 2015-12-28 | $5.55 | $22.88 | 12,200 | — | — |
| 2015-12-24 | $5.58 | $23.00 | 5,200 | — | — |
| 2015-12-23 | $5.65 | $23.29 | 10,800 | — | — |
| 2015-12-22 | $5.39 | $22.22 | 10,700 | — | — |
| 2015-12-21 | $5.43 | $22.39 | 15,500 | — | — |
| 2015-12-18 | $5.36 | $22.10 | 102,000 | — | — |
| 2015-12-17 | $5.65 | $23.29 | 20,300 | — | — |
| 2015-12-16 | $5.80 | $23.91 | 45,100 | — | — |
| 2015-12-15 | $5.77 | $23.79 | 33,100 | — | — |
| 2015-12-14 | $5.72 | $23.58 | 42,100 | — | — |
| 2015-12-11 | $5.70 | $23.50 | 32,500 | — | — |
| 2015-12-10 | $5.73 | $23.62 | 26,800 | — | — |
| 2015-12-09 | $5.77 | $23.79 | 20,800 | — | — |
| 2015-12-08 | $5.86 | $24.16 | 36,000 | — | — |
| 2015-12-07 | $5.99 | $24.69 | 120,800 | — | — |
| 2015-12-04 | $6.00 | $24.74 | 17,200 | — | — |
| 2015-12-03 | $5.76 | $23.75 | 23,300 | — | — |
| 2015-12-02 | $5.80 | $23.91 | 45,200 | — | — |
| 2015-12-01 | $5.99 | $24.69 | 108,200 | — | — |
| 2015-11-30 | $5.98 | $24.65 | 29,900 | — | — |
| 2015-11-27 | $5.95 | $24.53 | 10,700 | — | — |
| 2015-11-25 | $5.93 | $24.45 | 11,800 | — | — |
| 2015-11-24 | $5.80 | $23.91 | 19,200 | — | — |
| 2015-11-23 | $5.60 | $23.09 | 8,200 | — | — |
| 2015-11-20 | $5.52 | $22.76 | 26,500 | — | — |
| 2015-11-19 | $5.39 | $22.22 | 13,200 | — | — |
| 2015-11-18 | $5.43 | $22.18 | 36,800 | — | — |
| 2015-11-17 | $5.31 | $21.69 | 14,400 | — | — |
| 2015-11-16 | $5.39 | $22.02 | 12,400 | — | — |
| 2015-11-13 | $5.30 | $21.65 | 25,700 | — | — |
| 2015-11-12 | $5.17 | $21.12 | 20,900 | — | — |
| 2015-11-11 | $5.32 | $21.73 | 26,000 | — | — |
| 2015-11-10 | $5.38 | $21.98 | 37,000 | — | — |
| 2015-11-09 | $5.91 | $24.14 | 19,200 | — | — |
| 2015-11-06 | $6.25 | $25.53 | 24,000 | — | — |
| 2015-11-05 | $6.09 | $24.88 | 10,900 | — | — |
| 2015-11-04 | $6.02 | $24.59 | 25,000 | — | — |
| 2015-11-03 | $5.99 | $24.47 | 21,900 | — | — |
| 2015-11-02 | $6.03 | $24.63 | 20,900 | — | — |
| 2015-10-30 | $6.00 | $24.51 | 22,800 | — | — |
| 2015-10-29 | $6.23 | $25.45 | 23,800 | — | — |
| 2015-10-28 | $6.29 | $25.69 | 48,900 | — | — |
| 2015-10-27 | $5.98 | $24.43 | 21,900 | — | — |
| 2015-10-26 | $6.29 | $25.69 | 8,900 | — | — |
| 2015-10-23 | $6.45 | $26.35 | 30,500 | — | — |
| 2015-10-22 | $6.45 | $26.35 | 55,800 | — | — |
| 2015-10-21 | $6.21 | $25.37 | 33,300 | — | — |
| 2015-10-20 | $6.23 | $25.45 | 41,800 | — | — |
| 2015-10-19 | $6.17 | $25.20 | 35,500 | — | — |
| 2015-10-16 | $6.08 | $24.83 | 35,200 | — | — |
| 2015-10-15 | $6.19 | $25.28 | 34,500 | — | — |
| 2015-10-14 | $5.96 | $24.34 | 23,600 | — | — |
| 2015-10-13 | $6.08 | $24.83 | 21,900 | — | — |
| 2015-10-12 | $6.14 | $25.08 | 47,700 | — | — |
| 2015-10-09 | $6.00 | $24.51 | 44,700 | — | — |
| 2015-10-08 | $6.10 | $24.92 | 41,600 | — | — |
| 2015-10-07 | $5.94 | $24.26 | 24,100 | — | — |
| 2015-10-06 | $5.80 | $23.69 | 41,800 | — | — |
| 2015-10-05 | $5.94 | $24.26 | 39,400 | — | — |
| 2015-10-02 | $5.30 | $21.65 | 43,100 | — | — |
| 2015-10-01 | $5.08 | $20.75 | 41,700 | — | — |
| 2015-09-30 | $5.61 | $22.91 | 41,100 | — | — |
| 2015-09-29 | $5.62 | $22.96 | 23,600 | — | — |
| 2015-09-28 | $5.82 | $23.77 | 26,300 | — | — |
| 2015-09-25 | $5.94 | $24.26 | 33,200 | — | — |
| 2015-09-24 | $6.24 | $25.49 | 24,700 | — | — |
| 2015-09-23 | $6.19 | $25.28 | 28,600 | — | — |
| 2015-09-22 | $6.36 | $25.98 | 30,100 | — | — |
| 2015-09-21 | $6.35 | $25.94 | 73,700 | — | — |
| 2015-09-18 | $6.47 | $26.43 | 333,500 | — | — |
| 2015-09-17 | $6.00 | $24.51 | 43,400 | — | — |
| 2015-09-16 | $6.00 | $24.51 | 39,500 | — | — |
| 2015-09-15 | $6.00 | $24.51 | 37,900 | — | — |
| 2015-09-14 | $5.94 | $24.26 | 33,600 | — | — |
| 2015-09-11 | $5.96 | $24.34 | 34,600 | — | — |
| 2015-09-10 | $5.96 | $24.34 | 35,100 | — | — |
| 2015-09-09 | $5.93 | $24.22 | 34,800 | — | — |
| 2015-09-08 | $5.93 | $24.22 | 78,600 | — | — |
| 2015-09-04 | $5.80 | $23.69 | 55,100 | — | — |
| 2015-09-03 | $5.97 | $24.39 | 40,300 | — | — |
| 2015-09-02 | $6.22 | $25.41 | 16,400 | — | — |
| 2015-09-01 | $6.24 | $25.49 | 60,000 | — | — |
| 2015-08-31 | $6.38 | $26.06 | 52,100 | — | — |
| 2015-08-28 | $6.56 | $26.80 | 50,500 | — | — |
| 2015-08-27 | $6.67 | $27.24 | 71,200 | — | — |
| 2015-08-26 | $6.72 | $27.45 | 33,100 | — | — |
| 2015-08-25 | $6.51 | $26.59 | 39,900 | — | — |
| 2015-08-24 | $6.52 | $26.63 | 67,000 | — | — |
| 2015-08-21 | $6.90 | $28.18 | 64,800 | — | — |
| 2015-08-20 | $6.70 | $27.37 | 24,700 | — | — |
| 2015-08-19 | $6.75 | $27.57 | 20,300 | — | — |
| 2015-08-18 | $6.75 | $27.57 | 37,600 | — | — |
| 2015-08-17 | $6.80 | $27.78 | 16,200 | — | — |
| 2015-08-14 | $6.78 | $27.69 | 64,900 | — | — |
| 2015-08-13 | $6.57 | $26.84 | 35,300 | — | — |
| 2015-08-12 | $6.65 | $26.96 | 12,000 | — | — |
| 2015-08-11 | $6.66 | $27.00 | 21,300 | — | — |
| 2015-08-10 | $6.75 | $27.36 | 49,900 | — | — |
| 2015-08-07 | $6.84 | $27.73 | 28,300 | — | — |
| 2015-08-06 | $6.79 | $27.53 | 21,000 | — | — |
| 2015-08-05 | $6.84 | $27.73 | 25,300 | — | — |
| 2015-08-04 | $6.82 | $27.65 | 21,700 | — | — |
| 2015-08-03 | $7.02 | $28.46 | 29,200 | — | — |
| 2015-07-31 | $6.92 | $28.05 | 63,100 | — | — |
| 2015-07-30 | $6.94 | $28.13 | 28,800 | — | — |
| 2015-07-29 | $7.08 | $28.70 | 35,000 | — | — |
| 2015-07-28 | $7.29 | $29.55 | 16,100 | — | — |
| 2015-07-27 | $7.40 | $30.00 | 14,700 | — | — |
| 2015-07-24 | $7.58 | $30.73 | 35,400 | — | — |
| 2015-07-23 | $7.86 | $31.86 | 14,100 | — | — |
| 2015-07-22 | $8.07 | $32.71 | 4,000 | — | — |
| 2015-07-21 | $8.04 | $32.59 | 8,900 | — | — |
| 2015-07-20 | $8.11 | $32.88 | 8,100 | — | — |
| 2015-07-17 | $8.21 | $33.28 | 21,600 | — | — |
| 2015-07-16 | $8.18 | $33.16 | 12,900 | — | — |
| 2015-07-15 | $8.23 | $33.36 | 7,500 | — | — |
| 2015-07-14 | $8.30 | $33.65 | 17,100 | — | — |
| 2015-07-13 | $8.25 | $33.44 | 19,000 | — | — |
| 2015-07-10 | $8.30 | $33.65 | 20,300 | — | — |
| 2015-07-09 | $8.15 | $33.04 | 31,300 | — | — |
| 2015-07-08 | $8.12 | $32.92 | 14,800 | — | — |
| 2015-07-07 | $8.44 | $34.21 | 16,600 | — | — |
| 2015-07-06 | $8.40 | $34.05 | 22,200 | — | — |
| 2015-07-02 | $8.43 | $34.17 | 8,900 | — | — |
| 2015-07-01 | $8.49 | $34.42 | 42,000 | — | — |
| 2015-06-30 | $8.43 | $34.17 | 34,600 | — | — |
| 2015-06-29 | $8.34 | $33.81 | 50,500 | — | — |
| 2015-06-26 | $8.72 | $35.35 | 126,000 | — | — |
| 2015-06-25 | $8.76 | $35.51 | 38,200 | — | — |
| 2015-06-24 | $8.75 | $35.47 | 54,500 | — | — |
| 2015-06-23 | $8.97 | $36.36 | 74,500 | — | — |
| 2015-06-22 | $8.76 | $35.51 | 49,100 | — | — |
| 2015-06-19 | $8.56 | $34.70 | 94,900 | — | — |
| 2015-06-18 | $8.59 | $34.82 | 53,100 | — | — |
| 2015-06-17 | $8.35 | $33.85 | 41,500 | — | — |
| 2015-06-16 | $8.34 | $33.81 | 40,900 | — | — |
| 2015-06-15 | $8.05 | $32.63 | 66,800 | — | — |
| 2015-06-12 | $7.82 | $31.70 | 23,800 | — | — |
| 2015-06-11 | $7.82 | $31.70 | 23,500 | — | — |
| 2015-06-10 | $7.79 | $31.58 | 33,300 | — | — |
| 2015-06-09 | $7.41 | $30.04 | 18,300 | — | — |
| 2015-06-08 | $7.49 | $30.36 | 16,000 | — | — |
| 2015-06-05 | $7.53 | $30.53 | 18,000 | — | — |
| 2015-06-04 | $7.47 | $30.28 | 29,900 | — | — |
| 2015-06-03 | $7.50 | $30.40 | 46,600 | — | — |
| 2015-06-02 | $7.32 | $29.67 | 43,600 | — | — |
| 2015-06-01 | $7.27 | $29.47 | 40,800 | — | — |
| 2015-05-29 | $7.29 | $29.55 | 75,100 | — | — |
| 2015-05-28 | $7.33 | $29.72 | 35,000 | — | — |
| 2015-05-27 | $7.47 | $30.28 | 53,700 | — | — |
| 2015-05-26 | $7.41 | $30.04 | 77,300 | — | — |
| 2015-05-22 | $7.53 | $30.53 | 37,600 | — | — |
| 2015-05-21 | $7.67 | $30.89 | 24,900 | — | — |
| 2015-05-20 | $7.80 | $31.41 | 23,600 | — | — |
| 2015-05-19 | $7.71 | $31.05 | 36,800 | — | — |
| 2015-05-18 | $7.73 | $31.13 | 34,600 | — | — |
| 2015-05-15 | $7.69 | $30.97 | 27,700 | — | — |
| 2015-05-14 | $7.97 | $32.10 | 20,600 | — | — |
| 2015-05-13 | $7.88 | $31.74 | 34,500 | — | — |
| 2015-05-12 | $7.64 | $30.77 | 51,500 | — | — |
| 2015-05-11 | $7.88 | $31.74 | 46,700 | — | — |
| 2015-05-08 | $8.05 | $32.42 | 38,000 | — | — |
| 2015-05-07 | $8.05 | $32.42 | 41,900 | — | — |
| 2015-05-06 | $8.15 | $32.82 | 37,800 | — | — |
| 2015-05-05 | $8.18 | $32.94 | 51,700 | — | — |
| 2015-05-04 | $8.28 | $33.35 | 41,100 | — | — |
| 2015-05-01 | $8.25 | $33.23 | 55,100 | — | — |
| 2015-04-30 | $8.17 | $32.90 | 50,500 | — | — |
| 2015-04-29 | $8.49 | $34.19 | 16,300 | — | — |
| 2015-04-28 | $8.54 | $34.39 | 52,900 | — | — |
| 2015-04-27 | $8.29 | $33.39 | 34,800 | — | — |
| 2015-04-24 | $8.33 | $33.55 | 15,500 | — | — |
| 2015-04-23 | $8.34 | $33.59 | 13,600 | — | — |
| 2015-04-22 | $8.23 | $33.15 | 23,400 | — | — |
| 2015-04-21 | $8.27 | $33.31 | 10,400 | — | — |
| 2015-04-20 | $8.36 | $33.67 | 15,200 | — | — |
| 2015-04-17 | $8.29 | $33.39 | 28,400 | — | — |
| 2015-04-16 | $8.67 | $34.92 | 3,600 | — | — |
| 2015-04-15 | $8.75 | $35.24 | 11,200 | — | — |
| 2015-04-14 | $8.62 | $34.72 | 18,200 | — | — |
| 2015-04-13 | $8.71 | $35.08 | 9,400 | — | — |
| 2015-04-10 | $8.75 | $35.24 | 14,300 | — | — |
| 2015-04-09 | $8.76 | $35.28 | 27,000 | — | — |
| 2015-04-08 | $8.76 | $35.28 | 36,800 | — | — |
| 2015-04-07 | $8.59 | $34.60 | 12,000 | — | — |
| 2015-04-06 | $8.70 | $35.04 | 7,100 | — | — |
| 2015-04-02 | $8.62 | $34.72 | 24,000 | — | — |
| 2015-04-01 | $8.71 | $35.08 | 33,500 | — | — |
| 2015-03-31 | $8.64 | $34.80 | 20,100 | — | — |
| 2015-03-30 | $8.69 | $35.00 | 14,600 | — | — |
| 2015-03-27 | $8.68 | $34.96 | 16,400 | — | — |
| 2015-03-26 | $8.67 | $34.92 | 14,200 | — | — |
| 2015-03-25 | $8.60 | $34.64 | 20,000 | — | — |
| 2015-03-24 | $8.89 | $35.80 | 14,500 | — | — |
| 2015-03-23 | $8.79 | $35.40 | 26,100 | — | — |
| 2015-03-20 | $8.75 | $35.24 | 59,900 | — | — |
| 2015-03-19 | $8.71 | $35.08 | 20,400 | — | — |
| 2015-03-18 | $8.89 | $35.80 | 19,200 | — | — |
| 2015-03-17 | $8.71 | $35.08 | 17,800 | — | — |
| 2015-03-16 | $8.91 | $35.88 | 7,900 | — | — |
| 2015-03-13 | $8.73 | $35.16 | 6,100 | — | — |
| 2015-03-12 | $8.87 | $35.72 | 23,700 | — | — |
| 2015-03-11 | $8.26 | $33.27 | 20,300 | — | — |
| 2015-03-10 | $8.49 | $34.19 | 16,600 | — | — |
| 2015-03-09 | $8.88 | $35.76 | 12,700 | — | — |
| 2015-03-06 | $8.78 | $35.36 | 30,000 | — | — |
| 2015-03-05 | $8.76 | $35.08 | 19,700 | — | — |
| 2015-03-04 | $8.64 | $34.60 | 16,500 | — | — |
| 2015-03-03 | $8.78 | $35.16 | 25,100 | — | — |
| 2015-03-02 | $8.93 | $35.76 | 22,800 | — | — |
| 2015-02-27 | $9.09 | $36.40 | 37,500 | — | — |
| 2015-02-26 | $9.01 | $36.08 | 13,800 | — | — |
| 2015-02-25 | $9.01 | $36.08 | 17,200 | — | — |
| 2015-02-24 | $9.32 | $37.32 | 11,700 | — | — |
| 2015-02-23 | $9.23 | $36.96 | 18,700 | — | — |
| 2015-02-20 | $9.39 | $37.60 | 24,800 | — | — |
| 2015-02-19 | $9.26 | $37.08 | 28,800 | — | — |
| 2015-02-18 | $9.25 | $37.04 | 30,600 | — | — |
| 2015-02-17 | $9.60 | $38.44 | 10,300 | — | — |
| 2015-02-13 | $9.62 | $38.52 | 16,400 | — | — |
| 2015-02-12 | $9.81 | $39.28 | 7,300 | — | — |
| 2015-02-11 | $9.75 | $39.04 | 25,200 | — | — |
| 2015-02-10 | $9.72 | $38.92 | 17,900 | — | — |
| 2015-02-09 | $9.80 | $39.24 | 17,400 | — | — |
| 2015-02-06 | $10.06 | $40.29 | 21,100 | — | — |
| 2015-02-05 | $9.89 | $39.60 | 15,900 | — | — |
| 2015-02-04 | $9.77 | $39.12 | 22,100 | — | — |
| 2015-02-03 | $9.88 | $39.56 | 20,900 | — | — |
| 2015-02-02 | $9.41 | $37.68 | 26,000 | — | — |
| 2015-01-30 | $9.35 | $37.44 | 41,100 | — | — |
| 2015-01-29 | $9.61 | $38.48 | 22,100 | — | — |
| 2015-01-28 | $9.41 | $37.68 | 30,700 | — | — |
| 2015-01-27 | $9.70 | $38.84 | 18,800 | — | — |
| 2015-01-26 | $9.91 | $39.68 | 20,000 | — | — |
| 2015-01-23 | $9.84 | $39.40 | 8,700 | — | — |
| 2015-01-22 | $9.90 | $39.64 | 48,600 | — | — |
| 2015-01-21 | $9.45 | $37.84 | 12,600 | — | — |
| 2015-01-20 | $9.50 | $38.04 | 11,800 | — | — |
| 2015-01-16 | $9.48 | $37.96 | 19,100 | — | — |
| 2015-01-15 | $9.19 | $36.80 | 24,000 | — | — |
| 2015-01-14 | $9.49 | $38.00 | 4,600 | — | — |
| 2015-01-13 | $9.55 | $38.24 | 11,900 | — | — |
| 2015-01-12 | $9.32 | $37.32 | 13,300 | — | — |
| 2015-01-09 | $9.57 | $38.32 | 16,700 | — | — |
| 2015-01-08 | $9.84 | $39.40 | 22,200 | — | — |
| 2015-01-07 | $9.74 | $39.00 | 16,800 | — | — |
| 2015-01-06 | $9.80 | $39.24 | 36,400 | — | — |
| 2015-01-05 | $10.10 | $40.45 | 16,700 | — | — |
| 2015-01-02 | $10.19 | $40.81 | 33,400 | — | — |