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
- 2000-08-04 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 | $1.21 | $1.21 | 103,600 | — | — |
| 2015-12-30 | $1.19 | $1.19 | 223,900 | — | — |
| 2015-12-29 | $1.23 | $1.23 | 109,500 | — | — |
| 2015-12-28 | $1.23 | $1.23 | 152,200 | — | — |
| 2015-12-24 | $1.27 | $1.27 | 39,900 | — | — |
| 2015-12-23 | $1.28 | $1.28 | 62,700 | — | — |
| 2015-12-22 | $1.25 | $1.25 | 54,700 | — | — |
| 2015-12-21 | $1.28 | $1.28 | 89,800 | — | — |
| 2015-12-18 | $1.28 | $1.28 | 54,500 | — | — |
| 2015-12-17 | $1.29 | $1.29 | 275,200 | — | — |
| 2015-12-16 | $1.22 | $1.22 | 131,100 | — | — |
| 2015-12-15 | $1.19 | $1.19 | 227,000 | — | — |
| 2015-12-14 | $1.17 | $1.17 | 341,200 | — | — |
| 2015-12-11 | $1.25 | $1.25 | 123,200 | — | — |
| 2015-12-10 | $1.27 | $1.27 | 57,700 | — | — |
| 2015-12-09 | $1.30 | $1.30 | 87,000 | — | — |
| 2015-12-08 | $1.30 | $1.30 | 184,000 | — | — |
| 2015-12-07 | $1.31 | $1.31 | 215,800 | — | — |
| 2015-12-04 | $1.33 | $1.33 | 168,000 | — | — |
| 2015-12-03 | $1.35 | $1.35 | 64,600 | — | — |
| 2015-12-02 | $1.39 | $1.39 | 86,300 | — | — |
| 2015-12-01 | $1.38 | $1.38 | 145,300 | — | — |
| 2015-11-30 | $1.40 | $1.40 | 64,900 | — | — |
| 2015-11-27 | $1.39 | $1.39 | 37,600 | — | — |
| 2015-11-25 | $1.39 | $1.39 | 124,900 | — | — |
| 2015-11-24 | $1.41 | $1.41 | 104,800 | — | — |
| 2015-11-23 | $1.40 | $1.40 | 114,400 | — | — |
| 2015-11-20 | $1.44 | $1.44 | 103,400 | — | — |
| 2015-11-19 | $1.44 | $1.44 | 226,000 | — | — |
| 2015-11-18 | $1.39 | $1.39 | 263,300 | — | — |
| 2015-11-17 | $1.45 | $1.45 | 242,800 | — | — |
| 2015-11-16 | $1.41 | $1.41 | 244,900 | — | — |
| 2015-11-13 | $1.32 | $1.32 | 144,400 | — | — |
| 2015-11-12 | $1.25 | $1.25 | 81,600 | — | — |
| 2015-11-11 | $1.31 | $1.31 | 106,600 | — | — |
| 2015-11-10 | $1.28 | $1.28 | 291,500 | — | — |
| 2015-11-09 | $1.31 | $1.31 | 450,000 | — | — |
| 2015-11-06 | $1.36 | $1.36 | 115,100 | — | — |
| 2015-11-05 | $1.33 | $1.33 | 187,200 | — | — |
| 2015-11-04 | $1.33 | $1.33 | 266,200 | — | — |
| 2015-11-03 | $1.42 | $1.42 | 807,100 | — | — |
| 2015-11-02 | $1.37 | $1.37 | 2,390,500 | — | — |
| 2015-10-30 | $1.75 | $1.75 | 126,800 | — | — |
| 2015-10-29 | $1.73 | $1.73 | 89,300 | — | — |
| 2015-10-28 | $1.77 | $1.77 | 115,000 | — | — |
| 2015-10-27 | $1.78 | $1.78 | 162,100 | — | — |
| 2015-10-26 | $1.77 | $1.77 | 407,600 | — | — |
| 2015-10-23 | $1.91 | $1.91 | 402,100 | — | — |
| 2015-10-22 | $1.85 | $1.85 | 261,500 | — | — |
| 2015-10-21 | $1.72 | $1.72 | 145,600 | — | — |
| 2015-10-20 | $1.77 | $1.77 | 160,600 | — | — |
| 2015-10-19 | $1.74 | $1.74 | 310,600 | — | — |
| 2015-10-16 | $1.67 | $1.67 | 137,400 | — | — |
| 2015-10-15 | $1.64 | $1.64 | 37,500 | — | — |
| 2015-10-14 | $1.64 | $1.64 | 178,500 | — | — |
| 2015-10-13 | $1.65 | $1.65 | 75,200 | — | — |
| 2015-10-12 | $1.67 | $1.67 | 192,200 | — | — |
| 2015-10-09 | $1.65 | $1.65 | 31,200 | — | — |
| 2015-10-08 | $1.64 | $1.64 | 109,000 | — | — |
| 2015-10-07 | $1.65 | $1.65 | 164,500 | — | — |
| 2015-10-06 | $1.59 | $1.59 | 204,100 | — | — |
| 2015-10-05 | $1.56 | $1.56 | 128,100 | — | — |
| 2015-10-02 | $1.52 | $1.52 | 129,300 | — | — |
| 2015-10-01 | $1.53 | $1.53 | 135,200 | — | — |
| 2015-09-30 | $1.56 | $1.56 | 144,900 | — | — |
| 2015-09-29 | $1.54 | $1.54 | 464,600 | — | — |
| 2015-09-28 | $1.52 | $1.52 | 357,400 | — | — |
| 2015-09-25 | $1.61 | $1.61 | 157,100 | — | — |
| 2015-09-24 | $1.60 | $1.60 | 146,300 | — | — |
| 2015-09-23 | $1.65 | $1.65 | 42,200 | — | — |
| 2015-09-22 | $1.66 | $1.66 | 318,300 | — | — |
| 2015-09-21 | $1.66 | $1.66 | 233,900 | — | — |
| 2015-09-18 | $1.61 | $1.61 | 272,400 | — | — |
| 2015-09-17 | $1.67 | $1.67 | 249,900 | — | — |
| 2015-09-16 | $1.69 | $1.69 | 272,800 | — | — |
| 2015-09-15 | $1.63 | $1.63 | 252,800 | — | — |
| 2015-09-14 | $1.67 | $1.67 | 520,900 | — | — |
| 2015-09-11 | $1.67 | $1.67 | 901,900 | — | — |
| 2015-09-10 | $1.52 | $1.52 | 162,800 | — | — |
| 2015-09-09 | $1.52 | $1.52 | 808,900 | — | — |
| 2015-09-08 | $1.37 | $1.37 | 260,700 | — | — |
| 2015-09-04 | $1.39 | $1.39 | 59,000 | — | — |
| 2015-09-03 | $1.39 | $1.39 | 72,900 | — | — |
| 2015-09-02 | $1.41 | $1.41 | 84,400 | — | — |
| 2015-09-01 | $1.44 | $1.44 | 126,200 | — | — |
| 2015-08-31 | $1.47 | $1.47 | 275,500 | — | — |
| 2015-08-28 | $1.43 | $1.43 | 120,800 | — | — |
| 2015-08-27 | $1.37 | $1.37 | 71,300 | — | — |
| 2015-08-26 | $1.35 | $1.35 | 53,100 | — | — |
| 2015-08-25 | $1.33 | $1.33 | 420,400 | — | — |
| 2015-08-24 | $1.29 | $1.29 | 495,600 | — | — |
| 2015-08-21 | $1.37 | $1.37 | 413,600 | — | — |
| 2015-08-20 | $1.42 | $1.42 | 141,400 | — | — |
| 2015-08-19 | $1.50 | $1.50 | 371,500 | — | — |
| 2015-08-18 | $1.50 | $1.50 | 361,300 | — | — |
| 2015-08-17 | $1.49 | $1.49 | 628,100 | — | — |
| 2015-08-14 | $1.40 | $1.40 | 432,200 | — | — |
| 2015-08-13 | $1.41 | $1.41 | 2,591,900 | — | — |
| 2015-08-12 | $1.28 | $1.28 | 219,500 | — | — |
| 2015-08-11 | $1.27 | $1.27 | 365,000 | — | — |
| 2015-08-10 | $1.18 | $1.18 | 61,800 | — | — |
| 2015-08-07 | $1.20 | $1.20 | 179,500 | — | — |
| 2015-08-06 | $1.18 | $1.18 | 77,200 | — | — |
| 2015-08-05 | $1.21 | $1.21 | 58,400 | — | — |
| 2015-08-04 | $1.22 | $1.22 | 72,500 | — | — |
| 2015-08-03 | $1.22 | $1.22 | 131,600 | — | — |
| 2015-07-31 | $1.24 | $1.24 | 83,100 | — | — |
| 2015-07-30 | $1.25 | $1.25 | 29,600 | — | — |
| 2015-07-29 | $1.25 | $1.25 | 72,200 | — | — |
| 2015-07-28 | $1.22 | $1.22 | 49,200 | — | — |
| 2015-07-27 | $1.22 | $1.22 | 50,900 | — | — |
| 2015-07-24 | $1.23 | $1.23 | 139,900 | — | — |
| 2015-07-23 | $1.27 | $1.27 | 130,700 | — | — |
| 2015-07-22 | $1.21 | $1.21 | 244,100 | — | — |
| 2015-07-21 | $1.27 | $1.27 | 209,200 | — | — |
| 2015-07-20 | $1.21 | $1.21 | 131,200 | — | — |
| 2015-07-17 | $1.25 | $1.25 | 107,900 | — | — |
| 2015-07-16 | $1.20 | $1.20 | 126,700 | — | — |
| 2015-07-15 | $1.20 | $1.20 | 203,500 | — | — |
| 2015-07-14 | $1.22 | $1.22 | 544,800 | — | — |
| 2015-07-13 | $1.08 | $1.08 | 139,100 | — | — |
| 2015-07-10 | $1.00 | $1.00 | 155,200 | — | — |
| 2015-07-09 | $1.01 | $1.01 | 115,100 | — | — |
| 2015-07-08 | $1.00 | $1.00 | 330,100 | — | — |
| 2015-07-07 | $1.01 | $1.01 | 150,700 | — | — |
| 2015-07-06 | $1.05 | $1.05 | 146,100 | — | — |
| 2015-07-02 | $1.05 | $1.05 | 138,400 | — | — |
| 2015-07-01 | $1.08 | $1.08 | 328,400 | — | — |
| 2015-06-30 | $1.15 | $1.15 | 229,100 | — | — |
| 2015-06-29 | $1.03 | $1.03 | 261,100 | — | — |
| 2015-06-26 | $1.09 | $1.09 | 86,400 | — | — |
| 2015-06-25 | $1.12 | $1.12 | 91,100 | — | — |
| 2015-06-24 | $1.12 | $1.12 | 86,500 | — | — |
| 2015-06-23 | $1.17 | $1.17 | 66,300 | — | — |
| 2015-06-22 | $1.16 | $1.16 | 101,200 | — | — |
| 2015-06-19 | $1.15 | $1.15 | 122,200 | — | — |
| 2015-06-18 | $1.12 | $1.12 | 89,900 | — | — |
| 2015-06-17 | $1.15 | $1.15 | 96,900 | — | — |
| 2015-06-16 | $1.16 | $1.16 | 67,800 | — | — |
| 2015-06-15 | $1.13 | $1.13 | 89,100 | — | — |
| 2015-06-12 | $1.19 | $1.19 | 90,600 | — | — |
| 2015-06-11 | $1.22 | $1.22 | 147,600 | — | — |
| 2015-06-10 | $1.27 | $1.27 | 180,300 | — | — |
| 2015-06-09 | $1.25 | $1.25 | 93,700 | — | — |
| 2015-06-08 | $1.20 | $1.20 | 462,300 | — | — |
| 2015-06-05 | $1.27 | $1.27 | 77,600 | — | — |
| 2015-06-04 | $1.26 | $1.26 | 165,500 | — | — |
| 2015-06-03 | $1.29 | $1.29 | 157,800 | — | — |
| 2015-06-02 | $1.27 | $1.27 | 158,300 | — | — |
| 2015-06-01 | $1.29 | $1.29 | 141,800 | — | — |
| 2015-05-29 | $1.31 | $1.31 | 164,000 | — | — |
| 2015-05-28 | $1.28 | $1.28 | 401,000 | — | — |
| 2015-05-27 | $1.27 | $1.27 | 43,800 | — | — |
| 2015-05-26 | $1.25 | $1.25 | 93,800 | — | — |
| 2015-05-22 | $1.25 | $1.25 | 104,100 | — | — |
| 2015-05-21 | $1.26 | $1.26 | 50,900 | — | — |
| 2015-05-20 | $1.26 | $1.26 | 152,800 | — | — |
| 2015-05-19 | $1.25 | $1.25 | 120,100 | — | — |
| 2015-05-18 | $1.24 | $1.24 | 102,400 | — | — |
| 2015-05-15 | $1.26 | $1.26 | 73,200 | — | — |
| 2015-05-14 | $1.26 | $1.26 | 89,500 | — | — |
| 2015-05-13 | $1.21 | $1.21 | 98,900 | — | — |
| 2015-05-12 | $1.22 | $1.22 | 87,700 | — | — |
| 2015-05-11 | $1.23 | $1.23 | 168,600 | — | — |
| 2015-05-08 | $1.25 | $1.25 | 97,400 | — | — |
| 2015-05-07 | $1.23 | $1.23 | 336,900 | — | — |
| 2015-05-06 | $1.38 | $1.38 | 1,124,300 | — | — |
| 2015-05-05 | $1.37 | $1.37 | 159,900 | — | — |
| 2015-05-04 | $1.32 | $1.32 | 60,300 | — | — |
| 2015-05-01 | $1.32 | $1.32 | 132,800 | — | — |
| 2015-04-30 | $1.37 | $1.37 | 258,400 | — | — |
| 2015-04-29 | $1.41 | $1.41 | 1,061,100 | — | — |
| 2015-04-28 | $1.42 | $1.42 | 447,300 | — | — |
| 2015-04-27 | $1.34 | $1.34 | 343,900 | — | — |
| 2015-04-24 | $1.32 | $1.32 | 187,500 | — | — |
| 2015-04-23 | $1.40 | $1.40 | 682,400 | — | — |
| 2015-04-22 | $1.39 | $1.39 | 1,477,000 | — | — |
| 2015-04-21 | $1.24 | $1.24 | 385,100 | — | — |
| 2015-04-20 | $1.20 | $1.20 | 38,100 | — | — |
| 2015-04-17 | $1.17 | $1.17 | 149,300 | — | — |
| 2015-04-16 | $1.23 | $1.23 | 116,400 | — | — |
| 2015-04-15 | $1.20 | $1.20 | 99,900 | — | — |
| 2015-04-14 | $1.15 | $1.15 | 72,500 | — | — |
| 2015-04-13 | $1.17 | $1.17 | 131,000 | — | — |
| 2015-04-10 | $1.19 | $1.19 | 96,400 | — | — |
| 2015-04-09 | $1.20 | $1.20 | 107,800 | — | — |
| 2015-04-08 | $1.23 | $1.23 | 82,600 | — | — |
| 2015-04-07 | $1.19 | $1.19 | 188,200 | — | — |
| 2015-04-06 | $1.14 | $1.14 | 83,000 | — | — |
| 2015-04-02 | $1.14 | $1.14 | 42,900 | — | — |
| 2015-04-01 | $1.15 | $1.15 | 82,100 | — | — |
| 2015-03-31 | $1.14 | $1.14 | 347,900 | — | — |
| 2015-03-30 | $1.19 | $1.19 | 37,200 | — | — |
| 2015-03-27 | $1.17 | $1.17 | 85,400 | — | — |
| 2015-03-26 | $1.16 | $1.16 | 175,700 | — | — |
| 2015-03-25 | $1.21 | $1.21 | 60,700 | — | — |
| 2015-03-24 | $1.26 | $1.26 | 264,500 | — | — |
| 2015-03-23 | $1.29 | $1.29 | 414,100 | — | — |
| 2015-03-20 | $1.17 | $1.17 | 162,400 | — | — |
| 2015-03-19 | $1.13 | $1.13 | 121,000 | — | — |
| 2015-03-18 | $1.14 | $1.14 | 106,800 | — | — |
| 2015-03-17 | $1.07 | $1.07 | 266,100 | — | — |
| 2015-03-16 | $1.12 | $1.12 | 151,300 | — | — |
| 2015-03-13 | $1.15 | $1.15 | 99,300 | — | — |
| 2015-03-12 | $1.17 | $1.17 | 190,600 | — | — |
| 2015-03-11 | $1.15 | $1.15 | 228,500 | — | — |
| 2015-03-10 | $1.17 | $1.17 | 314,800 | — | — |
| 2015-03-09 | $1.23 | $1.23 | 214,600 | — | — |
| 2015-03-06 | $1.25 | $1.25 | 216,800 | — | — |
| 2015-03-05 | $1.25 | $1.25 | 104,100 | — | — |
| 2015-03-04 | $1.26 | $1.26 | 277,300 | — | — |
| 2015-03-03 | $1.29 | $1.29 | 444,700 | — | — |
| 2015-03-02 | $1.30 | $1.30 | 1,033,100 | — | — |
| 2015-02-27 | $1.20 | $1.20 | 368,500 | — | — |
| 2015-02-26 | $1.17 | $1.17 | 264,200 | — | — |
| 2015-02-25 | $1.08 | $1.08 | 258,200 | — | — |
| 2015-02-24 | $1.14 | $1.14 | 626,700 | — | — |
| 2015-02-23 | $1.19 | $1.19 | 309,100 | — | — |
| 2015-02-20 | $1.20 | $1.20 | 393,700 | — | — |
| 2015-02-19 | $1.19 | $1.19 | 361,300 | — | — |
| 2015-02-18 | $1.24 | $1.24 | 1,075,600 | — | — |
| 2015-02-17 | $1.17 | $1.17 | 1,274,800 | — | — |
| 2015-02-13 | $1.02 | $1.02 | 99,900 | — | — |
| 2015-02-12 | $1.01 | $1.01 | 181,200 | — | — |
| 2015-02-11 | $1.02 | $1.02 | 366,900 | — | — |
| 2015-02-10 | $1.01 | $1.01 | 171,700 | — | — |
| 2015-02-09 | $1.01 | $1.01 | 188,900 | — | — |
| 2015-02-06 | $1.00 | $1.00 | 203,600 | — | — |
| 2015-02-05 | $1.01 | $1.01 | 377,200 | — | — |
| 2015-02-04 | $0.98 | $0.98 | 147,100 | — | — |
| 2015-02-03 | $0.96 | $0.96 | 243,900 | — | — |
| 2015-02-02 | $0.89 | $0.89 | 110,200 | — | — |
| 2015-01-30 | $0.88 | $0.88 | 386,100 | — | — |
| 2015-01-29 | $0.93 | $0.93 | 261,800 | — | — |
| 2015-01-28 | $0.94 | $0.94 | 209,000 | — | — |
| 2015-01-27 | $0.95 | $0.95 | 92,600 | — | — |
| 2015-01-26 | $0.94 | $0.94 | 68,200 | — | — |
| 2015-01-23 | $0.96 | $0.96 | 56,300 | — | — |
| 2015-01-22 | $0.96 | $0.96 | 71,200 | — | — |
| 2015-01-21 | $0.93 | $0.93 | 160,700 | — | — |
| 2015-01-20 | $0.94 | $0.94 | 316,400 | — | — |
| 2015-01-16 | $0.96 | $0.96 | 84,900 | — | — |
| 2015-01-15 | $0.96 | $0.96 | 447,200 | — | — |
| 2015-01-14 | $0.98 | $0.98 | 316,900 | — | — |
| 2015-01-13 | $0.97 | $0.97 | 340,200 | — | — |
| 2015-01-12 | $0.98 | $0.98 | 159,900 | — | — |
| 2015-01-09 | $1.00 | $1.00 | 101,100 | — | — |
| 2015-01-08 | $0.98 | $0.98 | 289,200 | — | — |
| 2015-01-07 | $0.99 | $0.99 | 359,000 | — | — |
| 2015-01-06 | $1.02 | $1.02 | 195,100 | — | — |
| 2015-01-05 | $1.02 | $1.02 | 229,500 | — | — |
| 2015-01-02 | $1.02 | $1.02 | 380,000 | — | — |