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
- 2008-01-16 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 | $1.81 | $1.81 | 206,500 | — | — |
| 2015-12-30 | $1.72 | $1.72 | 42,300 | — | — |
| 2015-12-29 | $1.72 | $1.72 | 121,000 | — | — |
| 2015-12-28 | $1.66 | $1.66 | 15,000 | — | — |
| 2015-12-24 | $1.64 | $1.64 | 3,900 | — | — |
| 2015-12-23 | $1.65 | $1.65 | 13,900 | — | — |
| 2015-12-22 | $1.64 | $1.64 | 39,000 | — | — |
| 2015-12-21 | $1.65 | $1.65 | 20,400 | — | — |
| 2015-12-18 | $1.66 | $1.66 | 15,000 | — | — |
| 2015-12-17 | $1.65 | $1.65 | 93,700 | — | — |
| 2015-12-16 | $1.71 | $1.71 | 26,900 | — | — |
| 2015-12-15 | $1.70 | $1.70 | 32,100 | — | — |
| 2015-12-14 | $1.67 | $1.67 | 119,600 | — | — |
| 2015-12-11 | $1.74 | $1.74 | 53,200 | — | — |
| 2015-12-10 | $1.70 | $1.70 | 78,300 | — | — |
| 2015-12-09 | $1.67 | $1.67 | 168,500 | — | — |
| 2015-12-08 | $1.62 | $1.62 | 86,800 | — | — |
| 2015-12-07 | $1.64 | $1.64 | 286,800 | — | — |
| 2015-12-04 | $1.66 | $1.66 | 67,400 | — | — |
| 2015-12-03 | $1.65 | $1.65 | 261,700 | — | — |
| 2015-12-02 | $1.66 | $1.66 | 343,600 | — | — |
| 2015-12-01 | $1.69 | $1.69 | 154,300 | — | — |
| 2015-11-30 | $1.70 | $1.70 | 217,500 | — | — |
| 2015-11-27 | $1.59 | $1.59 | 29,400 | — | — |
| 2015-11-25 | $1.58 | $1.58 | 5,000 | — | — |
| 2015-11-24 | $1.60 | $1.60 | 54,800 | — | — |
| 2015-11-23 | $1.60 | $1.60 | 46,100 | — | — |
| 2015-11-20 | $1.64 | $1.64 | 56,500 | — | — |
| 2015-11-19 | $1.65 | $1.65 | 112,500 | — | — |
| 2015-11-18 | $1.60 | $1.60 | 111,000 | — | — |
| 2015-11-17 | $1.51 | $1.51 | 147,700 | — | — |
| 2015-11-16 | $1.56 | $1.56 | 129,700 | — | — |
| 2015-11-13 | $1.53 | $1.53 | 195,700 | — | — |
| 2015-11-12 | $1.40 | $1.40 | 288,800 | — | — |
| 2015-11-11 | $1.49 | $1.49 | 369,700 | — | — |
| 2015-11-10 | $1.55 | $1.55 | 1,080,900 | — | — |
| 2015-11-09 | $0.95 | $0.95 | 18,500 | — | — |
| 2015-11-06 | $1.00 | $1.00 | 2,500 | — | — |
| 2015-11-05 | $0.95 | $0.95 | 4,400 | — | — |
| 2015-11-04 | $0.96 | $0.96 | 9,600 | — | — |
| 2015-11-03 | $0.99 | $0.99 | 21,000 | — | — |
| 2015-11-02 | $0.98 | $0.98 | 27,800 | — | — |
| 2015-10-30 | $0.99 | $0.99 | 25,000 | — | — |
| 2015-10-29 | $0.97 | $0.97 | 33,100 | — | — |
| 2015-10-28 | $0.99 | $0.99 | 20,500 | — | — |
| 2015-10-27 | $0.96 | $0.96 | 8,600 | — | — |
| 2015-10-26 | $1.00 | $1.00 | 3,700 | — | — |
| 2015-10-23 | $0.97 | $0.97 | 5,800 | — | — |
| 2015-10-22 | $0.97 | $0.97 | 2,600 | — | — |
| 2015-10-21 | $0.95 | $0.95 | 6,800 | — | — |
| 2015-10-20 | $0.95 | $0.95 | 300 | — | — |
| 2015-10-19 | $0.97 | $0.97 | 22,000 | — | — |
| 2015-10-16 | $1.05 | $1.05 | 43,200 | — | — |
| 2015-10-15 | $1.08 | $1.08 | 10,000 | — | — |
| 2015-10-14 | $1.06 | $1.06 | 23,900 | — | — |
| 2015-10-13 | $1.03 | $1.03 | 9,000 | — | — |
| 2015-10-12 | $1.04 | $1.04 | 57,400 | — | — |
| 2015-10-09 | $1.01 | $1.01 | 27,300 | — | — |
| 2015-10-08 | $1.02 | $1.02 | 23,100 | — | — |
| 2015-10-07 | $0.99 | $0.99 | 121,500 | — | — |
| 2015-10-06 | $0.90 | $0.90 | 17,100 | — | — |
| 2015-10-05 | $0.90 | $0.90 | 61,700 | — | — |
| 2015-10-02 | $0.91 | $0.91 | 89,500 | — | — |
| 2015-10-01 | $0.85 | $0.85 | 44,500 | — | — |
| 2015-09-30 | $0.84 | $0.84 | 40,800 | — | — |
| 2015-09-29 | $0.86 | $0.86 | 42,600 | — | — |
| 2015-09-28 | $0.89 | $0.89 | 55,100 | — | — |
| 2015-09-25 | $0.89 | $0.89 | 30,400 | — | — |
| 2015-09-24 | $0.91 | $0.91 | 5,600 | — | — |
| 2015-09-23 | $0.91 | $0.91 | 2,000 | — | — |
| 2015-09-22 | $0.92 | $0.92 | 4,300 | — | — |
| 2015-09-21 | $0.95 | $0.95 | 49,600 | — | — |
| 2015-09-18 | $0.99 | $0.99 | 52,600 | — | — |
| 2015-09-17 | $0.99 | $0.99 | 40,100 | — | — |
| 2015-09-16 | $0.95 | $0.95 | 33,500 | — | — |
| 2015-09-15 | $0.93 | $0.93 | 12,400 | — | — |
| 2015-09-14 | $0.95 | $0.95 | 12,000 | — | — |
| 2015-09-11 | $0.90 | $0.90 | 68,000 | — | — |
| 2015-09-10 | $0.90 | $0.90 | 12,600 | — | — |
| 2015-09-09 | $0.97 | $0.97 | 1,200 | — | — |
| 2015-09-08 | $0.96 | $0.96 | 14,000 | — | — |
| 2015-09-04 | $0.97 | $0.97 | 24,800 | — | — |
| 2015-09-03 | $0.98 | $0.98 | 9,000 | — | — |
| 2015-09-02 | $0.98 | $0.98 | 24,200 | — | — |
| 2015-09-01 | $0.99 | $0.99 | 51,100 | — | — |
| 2015-08-31 | $0.99 | $0.99 | 25,400 | — | — |
| 2015-08-28 | $0.98 | $0.98 | 12,700 | — | — |
| 2015-08-27 | $0.96 | $0.96 | 61,700 | — | — |
| 2015-08-26 | $0.97 | $0.97 | 44,400 | — | — |
| 2015-08-25 | $0.88 | $0.88 | 79,600 | — | — |
| 2015-08-24 | $0.92 | $0.92 | 49,700 | — | — |
| 2015-08-21 | $1.00 | $1.00 | 9,800 | — | — |
| 2015-08-20 | $1.01 | $1.01 | 209,100 | — | — |
| 2015-08-19 | $1.03 | $1.03 | 163,000 | — | — |
| 2015-08-18 | $1.03 | $1.03 | 15,000 | — | — |
| 2015-08-17 | $0.99 | $0.99 | 10,500 | — | — |
| 2015-08-14 | $1.02 | $1.02 | 88,900 | — | — |
| 2015-08-13 | $1.01 | $1.01 | 40,500 | — | — |
| 2015-08-12 | $1.00 | $1.00 | 16,600 | — | — |
| 2015-08-11 | $0.99 | $0.99 | 23,100 | — | — |
| 2015-08-10 | $1.00 | $1.00 | 38,600 | — | — |
| 2015-08-07 | $0.97 | $0.97 | 21,100 | — | — |
| 2015-08-06 | $0.90 | $0.90 | 32,900 | — | — |
| 2015-08-05 | $0.84 | $0.84 | 841,900 | — | — |
| 2015-08-04 | $0.95 | $0.95 | 3,900 | — | — |
| 2015-08-03 | $0.95 | $0.95 | 41,700 | — | — |
| 2015-07-31 | $0.99 | $0.99 | 22,000 | — | — |
| 2015-07-30 | $0.97 | $0.97 | 400 | — | — |
| 2015-07-29 | $0.92 | $0.92 | 11,600 | — | — |
| 2015-07-28 | $0.90 | $0.90 | 102,300 | — | — |
| 2015-07-27 | $0.96 | $0.96 | 16,600 | — | — |
| 2015-07-24 | $1.01 | $1.01 | 48,200 | — | — |
| 2015-07-23 | $1.04 | $1.04 | 31,800 | — | — |
| 2015-07-22 | $1.01 | $1.01 | 2,600 | — | — |
| 2015-07-21 | $1.01 | $1.01 | 9,100 | — | — |
| 2015-07-20 | $1.00 | $1.00 | 37,700 | — | — |
| 2015-07-17 | $0.95 | $0.95 | 40,800 | — | — |
| 2015-07-16 | $0.98 | $0.98 | 109,000 | — | — |
| 2015-07-15 | $1.00 | $1.00 | 58,500 | — | — |
| 2015-07-14 | $1.09 | $1.09 | 38,700 | — | — |
| 2015-07-13 | $0.99 | $0.99 | 8,000 | — | — |
| 2015-07-10 | $1.01 | $1.01 | 26,000 | — | — |
| 2015-07-09 | $1.01 | $1.01 | 3,200 | — | — |
| 2015-07-08 | $1.01 | $1.01 | 3,900 | — | — |
| 2015-07-07 | $1.03 | $1.03 | 38,100 | — | — |
| 2015-07-06 | $1.01 | $1.01 | 59,200 | — | — |
| 2015-07-02 | $1.01 | $1.01 | 153,800 | — | — |
| 2015-07-01 | $1.07 | $1.07 | 243,200 | — | — |
| 2015-06-30 | $1.07 | $1.07 | 29,300 | — | — |
| 2015-06-29 | $1.06 | $1.06 | 36,300 | — | — |
| 2015-06-26 | $1.10 | $1.10 | 32,700 | — | — |
| 2015-06-25 | $1.10 | $1.10 | 131,700 | — | — |
| 2015-06-24 | $0.95 | $0.95 | 3,700 | — | — |
| 2015-06-23 | $0.93 | $0.93 | 3,100 | — | — |
| 2015-06-22 | $0.92 | $0.92 | 7,600 | — | — |
| 2015-06-19 | $0.93 | $0.93 | 21,000 | — | — |
| 2015-06-18 | $0.94 | $0.94 | 23,700 | — | — |
| 2015-06-17 | $0.95 | $0.95 | 11,100 | — | — |
| 2015-06-16 | $0.88 | $0.88 | 27,800 | — | — |
| 2015-06-15 | $0.90 | $0.90 | 32,700 | — | — |
| 2015-06-12 | $0.95 | $0.95 | 13,500 | — | — |
| 2015-06-11 | $0.90 | $0.90 | 111,400 | — | — |
| 2015-06-10 | $0.96 | $0.96 | 8,700 | — | — |
| 2015-06-09 | $0.93 | $0.93 | 45,700 | — | — |
| 2015-06-08 | $1.00 | $1.00 | 7,600 | — | — |
| 2015-06-05 | $0.99 | $0.99 | 138,300 | — | — |
| 2015-06-04 | $0.84 | $0.84 | 1,515,300 | — | — |
| 2015-06-03 | $1.00 | $1.00 | 5,600 | — | — |
| 2015-06-02 | $0.99 | $0.99 | 16,700 | — | — |
| 2015-06-01 | $1.01 | $1.01 | 36,400 | — | — |
| 2015-05-29 | $1.00 | $1.00 | 19,900 | — | — |
| 2015-05-28 | $1.02 | $1.02 | 55,200 | — | — |
| 2015-05-27 | $1.04 | $1.04 | 34,000 | — | — |
| 2015-05-26 | $1.03 | $1.03 | 168,700 | — | — |
| 2015-05-22 | $1.00 | $1.00 | 5,200 | — | — |
| 2015-05-21 | $1.00 | $1.00 | 16,600 | — | — |
| 2015-05-20 | $1.00 | $1.00 | 65,200 | — | — |
| 2015-05-19 | $0.99 | $0.99 | 16,800 | — | — |
| 2015-05-18 | $0.99 | $0.99 | 28,900 | — | — |
| 2015-05-15 | $1.03 | $1.03 | 73,400 | — | — |
| 2015-05-14 | $1.05 | $1.05 | 78,000 | — | — |
| 2015-05-13 | $1.01 | $1.01 | 44,800 | — | — |
| 2015-05-12 | $1.01 | $1.01 | 23,500 | — | — |
| 2015-05-11 | $1.03 | $1.03 | 32,600 | — | — |
| 2015-05-08 | $1.09 | $1.09 | 45,900 | — | — |
| 2015-05-07 | $1.11 | $1.11 | 20,300 | — | — |
| 2015-05-06 | $1.13 | $1.13 | 39,700 | — | — |
| 2015-05-05 | $1.14 | $1.14 | 41,000 | — | — |
| 2015-05-04 | $1.21 | $1.21 | 15,400 | — | — |
| 2015-05-01 | $1.25 | $1.25 | 32,100 | — | — |
| 2015-04-30 | $1.32 | $1.32 | 164,800 | — | — |
| 2015-04-29 | $1.26 | $1.26 | 46,600 | — | — |
| 2015-04-28 | $1.28 | $1.28 | 113,000 | — | — |
| 2015-04-27 | $1.25 | $1.25 | 23,400 | — | — |
| 2015-04-24 | $1.25 | $1.25 | 17,700 | — | — |
| 2015-04-23 | $1.28 | $1.28 | 10,300 | — | — |
| 2015-04-22 | $1.29 | $1.29 | 42,100 | — | — |
| 2015-04-21 | $1.35 | $1.35 | 15,700 | — | — |
| 2015-04-20 | $1.34 | $1.34 | 17,600 | — | — |
| 2015-04-17 | $1.32 | $1.32 | 30,900 | — | — |
| 2015-04-16 | $1.28 | $1.28 | 11,600 | — | — |
| 2015-04-15 | $1.30 | $1.30 | 25,300 | — | — |
| 2015-04-14 | $1.34 | $1.34 | 10,900 | — | — |
| 2015-04-13 | $1.35 | $1.35 | 31,900 | — | — |
| 2015-04-10 | $1.30 | $1.30 | 40,400 | — | — |
| 2015-04-09 | $1.35 | $1.35 | 29,800 | — | — |
| 2015-04-08 | $1.32 | $1.32 | 6,500 | — | — |
| 2015-04-07 | $1.35 | $1.35 | 5,700 | — | — |
| 2015-04-06 | $1.25 | $1.25 | 23,600 | — | — |
| 2015-04-02 | $1.41 | $1.41 | 40,100 | — | — |
| 2015-04-01 | $1.40 | $1.40 | 179,300 | — | — |
| 2015-03-31 | $1.36 | $1.36 | 86,800 | — | — |
| 2015-03-30 | $1.20 | $1.20 | 12,600 | — | — |
| 2015-03-27 | $1.24 | $1.24 | 5,800 | — | — |
| 2015-03-26 | $1.24 | $1.24 | 8,400 | — | — |
| 2015-03-25 | $1.23 | $1.23 | 16,300 | — | — |
| 2015-03-24 | $1.24 | $1.24 | 17,300 | — | — |
| 2015-03-23 | $1.25 | $1.25 | 20,200 | — | — |
| 2015-03-20 | $1.25 | $1.25 | 95,900 | — | — |
| 2015-03-19 | $1.14 | $1.14 | 23,300 | — | — |
| 2015-03-18 | $1.09 | $1.09 | 4,700 | — | — |
| 2015-03-17 | $1.10 | $1.10 | 54,400 | — | — |
| 2015-03-16 | $1.11 | $1.11 | 11,000 | — | — |
| 2015-03-13 | $1.15 | $1.15 | 57,500 | — | — |
| 2015-03-12 | $1.15 | $1.15 | 44,900 | — | — |
| 2015-03-11 | $1.09 | $1.09 | 60,300 | — | — |
| 2015-03-10 | $1.06 | $1.06 | 34,600 | — | — |
| 2015-03-09 | $1.05 | $1.05 | 259,600 | — | — |
| 2015-03-06 | $0.98 | $0.98 | 7,700 | — | — |
| 2015-03-05 | $1.00 | $1.00 | 9,500 | — | — |
| 2015-03-04 | $0.98 | $0.98 | 23,200 | — | — |
| 2015-03-03 | $1.00 | $1.00 | 17,100 | — | — |
| 2015-03-02 | $0.98 | $0.98 | 16,000 | — | — |
| 2015-02-27 | $0.96 | $0.96 | 23,300 | — | — |
| 2015-02-26 | $0.95 | $0.95 | 25,200 | — | — |
| 2015-02-25 | $0.99 | $0.99 | 23,100 | — | — |
| 2015-02-24 | $1.00 | $1.00 | 36,300 | — | — |
| 2015-02-23 | $1.00 | $1.00 | 9,000 | — | — |
| 2015-02-20 | $1.04 | $1.04 | 13,200 | — | — |
| 2015-02-19 | $0.95 | $0.95 | 12,400 | — | — |
| 2015-02-18 | $1.00 | $1.00 | 5,200 | — | — |
| 2015-02-17 | $0.99 | $0.99 | 12,200 | — | — |
| 2015-02-13 | $0.99 | $0.99 | 12,400 | — | — |
| 2015-02-12 | $1.03 | $1.03 | 12,700 | — | — |
| 2015-02-11 | $1.03 | $1.03 | 2,100 | — | — |
| 2015-02-10 | $1.00 | $1.00 | 15,600 | — | — |
| 2015-02-09 | $0.99 | $0.99 | 20,000 | — | — |
| 2015-02-06 | $0.99 | $0.99 | 3,900 | — | — |
| 2015-02-05 | $1.02 | $1.02 | 15,400 | — | — |
| 2015-02-04 | $0.98 | $0.98 | 14,800 | — | — |
| 2015-02-03 | $0.99 | $0.99 | 23,800 | — | — |
| 2015-02-02 | $1.00 | $1.00 | 11,700 | — | — |
| 2015-01-30 | $0.95 | $0.95 | 4,300 | — | — |
| 2015-01-29 | $0.94 | $0.94 | 66,200 | — | — |
| 2015-01-28 | $0.91 | $0.91 | 6,300 | — | — |
| 2015-01-27 | $0.93 | $0.93 | 0 | — | — |
| 2015-01-26 | $0.93 | $0.93 | 16,500 | — | — |
| 2015-01-23 | $0.94 | $0.94 | 33,600 | — | — |
| 2015-01-22 | $0.95 | $0.95 | 12,000 | — | — |
| 2015-01-21 | $0.95 | $0.95 | 21,700 | — | — |
| 2015-01-20 | $1.00 | $1.00 | 10,700 | — | — |
| 2015-01-16 | $0.98 | $0.98 | 23,100 | — | — |
| 2015-01-15 | $1.02 | $1.02 | 34,000 | — | — |
| 2015-01-14 | $1.06 | $1.06 | 4,000 | — | — |
| 2015-01-13 | $1.05 | $1.05 | 40,100 | — | — |
| 2015-01-12 | $1.08 | $1.08 | 35,400 | — | — |
| 2015-01-09 | $0.98 | $0.98 | 7,100 | — | — |
| 2015-01-08 | $1.00 | $1.00 | 4,500 | — | — |
| 2015-01-07 | $0.97 | $0.97 | 24,300 | — | — |
| 2015-01-06 | $1.04 | $1.04 | 23,300 | — | — |
| 2015-01-05 | $1.00 | $1.00 | 13,500 | — | — |
| 2015-01-02 | $1.10 | $1.10 | 16,500 | — | — |