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
- 1999-10-12 to 2026-09-03
- 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 | $1.00 | $1.00 | 3,600 | — | — |
| 2015-12-30 | $0.99 | $0.99 | 16,300 | — | — |
| 2015-12-29 | $0.98 | $0.98 | 20,100 | — | — |
| 2015-12-28 | $0.93 | $0.93 | 13,900 | — | — |
| 2015-12-24 | $0.90 | $0.90 | 20,600 | — | — |
| 2015-12-23 | $0.90 | $0.90 | 21,600 | — | — |
| 2015-12-22 | $0.89 | $0.89 | 26,400 | — | — |
| 2015-12-21 | $0.88 | $0.88 | 30,600 | — | — |
| 2015-12-18 | $0.90 | $0.90 | 27,300 | — | — |
| 2015-12-17 | $0.95 | $0.95 | 72,100 | — | — |
| 2015-12-16 | $0.94 | $0.94 | 12,100 | — | — |
| 2015-12-15 | $0.91 | $0.91 | 17,300 | — | — |
| 2015-12-14 | $0.91 | $0.91 | 50,700 | — | — |
| 2015-12-11 | $0.96 | $0.96 | 97,700 | — | — |
| 2015-12-10 | $0.92 | $0.92 | 41,600 | — | — |
| 2015-12-09 | $0.89 | $0.89 | 16,600 | — | — |
| 2015-12-08 | $0.86 | $0.86 | 21,700 | — | — |
| 2015-12-07 | $0.89 | $0.89 | 17,500 | — | — |
| 2015-12-04 | $0.88 | $0.88 | 11,200 | — | — |
| 2015-12-03 | $0.89 | $0.89 | 14,600 | — | — |
| 2015-12-02 | $0.86 | $0.86 | 25,000 | — | — |
| 2015-12-01 | $0.90 | $0.90 | 25,000 | — | — |
| 2015-11-30 | $0.90 | $0.90 | 73,800 | — | — |
| 2015-11-27 | $0.82 | $0.82 | 10,400 | — | — |
| 2015-11-25 | $0.81 | $0.81 | 8,800 | — | — |
| 2015-11-24 | $0.80 | $0.80 | 13,900 | — | — |
| 2015-11-23 | $0.82 | $0.82 | 14,800 | — | — |
| 2015-11-20 | $0.80 | $0.80 | 11,400 | — | — |
| 2015-11-19 | $0.79 | $0.79 | 11,300 | — | — |
| 2015-11-18 | $0.79 | $0.79 | 14,600 | — | — |
| 2015-11-17 | $0.82 | $0.82 | 12,500 | — | — |
| 2015-11-16 | $0.80 | $0.80 | 10,800 | — | — |
| 2015-11-13 | $0.79 | $0.79 | 10,100 | — | — |
| 2015-11-12 | $0.79 | $0.79 | 25,200 | — | — |
| 2015-11-11 | $0.83 | $0.83 | 4,600 | — | — |
| 2015-11-10 | $0.84 | $0.84 | 8,100 | — | — |
| 2015-11-09 | $0.81 | $0.81 | 8,300 | — | — |
| 2015-11-06 | $0.77 | $0.77 | 8,900 | — | — |
| 2015-11-05 | $0.75 | $0.75 | 24,500 | — | — |
| 2015-11-04 | $0.74 | $0.74 | 35,300 | — | — |
| 2015-11-03 | $0.73 | $0.73 | 10,300 | — | — |
| 2015-11-02 | $0.71 | $0.71 | 34,300 | — | — |
| 2015-10-30 | $0.71 | $0.71 | 16,600 | — | — |
| 2015-10-29 | $0.71 | $0.71 | 18,800 | — | — |
| 2015-10-28 | $0.72 | $0.72 | 20,800 | — | — |
| 2015-10-27 | $0.74 | $0.74 | 18,400 | — | — |
| 2015-10-26 | $0.68 | $0.68 | 49,100 | — | — |
| 2015-10-23 | $0.67 | $0.67 | 94,000 | — | — |
| 2015-10-22 | $0.72 | $0.72 | 26,300 | — | — |
| 2015-10-21 | $0.71 | $0.71 | 38,700 | — | — |
| 2015-10-20 | $0.72 | $0.72 | 20,000 | — | — |
| 2015-10-19 | $0.78 | $0.78 | 35,700 | — | — |
| 2015-10-16 | $0.80 | $0.80 | 73,300 | — | — |
| 2015-10-15 | $0.81 | $0.81 | 33,000 | — | — |
| 2015-10-14 | $0.85 | $0.85 | 24,400 | — | — |
| 2015-10-13 | $0.87 | $0.87 | 17,300 | — | — |
| 2015-10-12 | $0.87 | $0.87 | 25,200 | — | — |
| 2015-10-09 | $0.84 | $0.84 | 55,900 | — | — |
| 2015-10-08 | $0.84 | $0.84 | 24,400 | — | — |
| 2015-10-07 | $0.86 | $0.86 | 41,700 | — | — |
| 2015-10-06 | $0.86 | $0.86 | 25,500 | — | — |
| 2015-10-05 | $0.85 | $0.85 | 100,300 | — | — |
| 2015-10-02 | $0.95 | $0.95 | 27,700 | — | — |
| 2015-10-01 | $0.97 | $0.97 | 3,300 | — | — |
| 2015-09-30 | $0.96 | $0.96 | 15,700 | — | — |
| 2015-09-29 | $0.97 | $0.97 | 8,600 | — | — |
| 2015-09-28 | $0.98 | $0.98 | 13,400 | — | — |
| 2015-09-25 | $1.00 | $1.00 | 36,600 | — | — |
| 2015-09-24 | $1.02 | $1.02 | 9,900 | — | — |
| 2015-09-23 | $1.02 | $1.02 | 19,800 | — | — |
| 2015-09-22 | $1.02 | $1.02 | 25,400 | — | — |
| 2015-09-21 | $1.03 | $1.03 | 17,900 | — | — |
| 2015-09-18 | $1.05 | $1.05 | 25,800 | — | — |
| 2015-09-17 | $1.05 | $1.05 | 43,300 | — | — |
| 2015-09-16 | $1.09 | $1.09 | 22,900 | — | — |
| 2015-09-15 | $1.07 | $1.07 | 23,700 | — | — |
| 2015-09-14 | $1.02 | $1.02 | 10,300 | — | — |
| 2015-09-11 | $1.09 | $1.09 | 14,300 | — | — |
| 2015-09-10 | $1.07 | $1.07 | 36,000 | — | — |
| 2015-09-09 | $1.10 | $1.10 | 84,700 | — | — |
| 2015-09-08 | $1.01 | $1.01 | 16,500 | — | — |
| 2015-09-04 | $1.02 | $1.02 | 31,000 | — | — |
| 2015-09-03 | $1.12 | $1.12 | 85,200 | — | — |
| 2015-09-02 | $1.06 | $1.06 | 32,600 | — | — |
| 2015-09-01 | $1.01 | $1.01 | 24,000 | — | — |
| 2015-08-31 | $1.02 | $1.02 | 11,900 | — | — |
| 2015-08-28 | $1.02 | $1.02 | 15,900 | — | — |
| 2015-08-27 | $1.04 | $1.04 | 15,800 | — | — |
| 2015-08-26 | $1.03 | $1.03 | 29,200 | — | — |
| 2015-08-25 | $1.02 | $1.02 | 66,200 | — | — |
| 2015-08-24 | $1.11 | $1.11 | 48,800 | — | — |
| 2015-08-21 | $1.07 | $1.07 | 96,500 | — | — |
| 2015-08-20 | $1.03 | $1.03 | 53,000 | — | — |
| 2015-08-19 | $1.09 | $1.09 | 37,700 | — | — |
| 2015-08-18 | $1.05 | $1.05 | 18,000 | — | — |
| 2015-08-17 | $1.07 | $1.07 | 71,100 | — | — |
| 2015-08-14 | $1.04 | $1.04 | 16,900 | — | — |
| 2015-08-13 | $1.03 | $1.03 | 39,500 | — | — |
| 2015-08-12 | $1.01 | $1.01 | 92,900 | — | — |
| 2015-08-11 | $1.03 | $1.03 | 21,600 | — | — |
| 2015-08-10 | $1.08 | $1.08 | 77,400 | — | — |
| 2015-08-07 | $1.03 | $1.03 | 54,200 | — | — |
| 2015-08-06 | $1.05 | $1.05 | 33,200 | — | — |
| 2015-08-05 | $1.09 | $1.09 | 46,200 | — | — |
| 2015-08-04 | $1.10 | $1.10 | 71,300 | — | — |
| 2015-08-03 | $1.11 | $1.11 | 37,000 | — | — |
| 2015-07-31 | $1.10 | $1.10 | 21,100 | — | — |
| 2015-07-30 | $1.13 | $1.13 | 33,900 | — | — |
| 2015-07-29 | $1.10 | $1.10 | 67,400 | — | — |
| 2015-07-28 | $1.12 | $1.12 | 54,500 | — | — |
| 2015-07-27 | $1.09 | $1.09 | 68,500 | — | — |
| 2015-07-24 | $1.10 | $1.10 | 92,400 | — | — |
| 2015-07-23 | $1.17 | $1.17 | 39,300 | — | — |
| 2015-07-22 | $1.24 | $1.24 | 89,500 | — | — |
| 2015-07-21 | $1.12 | $1.12 | 66,700 | — | — |
| 2015-07-20 | $1.13 | $1.13 | 127,800 | — | — |
| 2015-07-17 | $1.22 | $1.22 | 123,700 | — | — |
| 2015-07-16 | $1.28 | $1.28 | 294,300 | — | — |
| 2015-07-15 | $1.38 | $1.38 | 615,900 | — | — |
| 2015-07-14 | $1.86 | $1.86 | 80,300 | — | — |
| 2015-07-13 | $1.94 | $1.94 | 106,300 | — | — |
| 2015-07-10 | $1.82 | $1.82 | 65,700 | — | — |
| 2015-07-09 | $1.73 | $1.73 | 96,000 | — | — |
| 2015-07-08 | $1.74 | $1.74 | 131,700 | — | — |
| 2015-07-07 | $1.76 | $1.76 | 84,100 | — | — |
| 2015-07-06 | $1.83 | $1.83 | 121,300 | — | — |
| 2015-07-02 | $2.00 | $2.00 | 44,900 | — | — |
| 2015-07-01 | $2.00 | $2.00 | 94,500 | — | — |
| 2015-06-30 | $2.05 | $2.05 | 53,100 | — | — |
| 2015-06-29 | $1.98 | $1.98 | 120,300 | — | — |
| 2015-06-26 | $2.07 | $2.07 | 30,700 | — | — |
| 2015-06-25 | $2.11 | $2.11 | 116,600 | — | — |
| 2015-06-24 | $2.19 | $2.19 | 205,700 | — | — |
| 2015-06-23 | $2.15 | $2.15 | 133,000 | — | — |
| 2015-06-22 | $2.20 | $2.20 | 328,400 | — | — |
| 2015-06-19 | $2.36 | $2.36 | 362,200 | — | — |
| 2015-06-18 | $2.43 | $2.43 | 180,200 | — | — |
| 2015-06-17 | $2.57 | $2.57 | 55,200 | — | — |
| 2015-06-16 | $2.62 | $2.62 | 81,200 | — | — |
| 2015-06-15 | $2.59 | $2.59 | 191,300 | — | — |
| 2015-06-12 | $2.55 | $2.55 | 168,600 | — | — |
| 2015-06-11 | $2.49 | $2.49 | 129,700 | — | — |
| 2015-06-10 | $2.44 | $2.44 | 255,900 | — | — |
| 2015-06-09 | $2.50 | $2.50 | 266,800 | — | — |
| 2015-06-08 | $2.68 | $2.68 | 249,500 | — | — |
| 2015-06-05 | $2.57 | $2.57 | 185,200 | — | — |
| 2015-06-04 | $2.47 | $2.47 | 448,900 | — | — |
| 2015-06-03 | $2.60 | $2.60 | 381,200 | — | — |
| 2015-06-02 | $2.65 | $2.65 | 688,200 | — | — |
| 2015-06-01 | $2.49 | $2.49 | 438,100 | — | — |
| 2015-05-29 | $2.25 | $2.25 | 435,800 | — | — |
| 2015-05-28 | $2.25 | $2.25 | 453,000 | — | — |
| 2015-05-27 | $2.10 | $2.10 | 433,000 | — | — |
| 2015-05-26 | $2.00 | $2.00 | 520,700 | — | — |
| 2015-05-22 | $1.85 | $1.85 | 202,000 | — | — |
| 2015-05-21 | $1.72 | $1.72 | 244,400 | — | — |
| 2015-05-20 | $1.76 | $1.76 | 624,200 | — | — |
| 2015-05-19 | $1.57 | $1.57 | 154,000 | — | — |
| 2015-05-18 | $1.61 | $1.61 | 312,700 | — | — |
| 2015-05-15 | $1.38 | $1.38 | 37,700 | — | — |
| 2015-05-14 | $1.37 | $1.37 | 25,500 | — | — |
| 2015-05-13 | $1.37 | $1.37 | 12,400 | — | — |
| 2015-05-12 | $1.34 | $1.34 | 16,500 | — | — |
| 2015-05-11 | $1.35 | $1.35 | 34,600 | — | — |
| 2015-05-08 | $1.31 | $1.31 | 15,700 | — | — |
| 2015-05-07 | $1.34 | $1.34 | 106,400 | — | — |
| 2015-05-06 | $1.40 | $1.40 | 57,500 | — | — |
| 2015-05-05 | $1.41 | $1.41 | 17,900 | — | — |
| 2015-05-04 | $1.42 | $1.42 | 29,000 | — | — |
| 2015-05-01 | $1.42 | $1.42 | 10,300 | — | — |
| 2015-04-30 | $1.42 | $1.42 | 81,500 | — | — |
| 2015-04-29 | $1.46 | $1.46 | 33,700 | — | — |
| 2015-04-28 | $1.45 | $1.45 | 21,800 | — | — |
| 2015-04-27 | $1.43 | $1.43 | 40,400 | — | — |
| 2015-04-24 | $1.43 | $1.43 | 51,100 | — | — |
| 2015-04-23 | $1.44 | $1.44 | 60,800 | — | — |
| 2015-04-22 | $1.46 | $1.46 | 47,700 | — | — |
| 2015-04-21 | $1.43 | $1.43 | 39,100 | — | — |
| 2015-04-20 | $1.48 | $1.48 | 88,800 | — | — |
| 2015-04-17 | $1.51 | $1.51 | 70,200 | — | — |
| 2015-04-16 | $1.54 | $1.54 | 78,200 | — | — |
| 2015-04-15 | $1.55 | $1.55 | 221,300 | — | — |
| 2015-04-14 | $1.63 | $1.63 | 210,500 | — | — |
| 2015-04-13 | $1.60 | $1.60 | 359,200 | — | — |
| 2015-04-10 | $1.46 | $1.46 | 144,700 | — | — |
| 2015-04-09 | $1.48 | $1.48 | 346,000 | — | — |
| 2015-04-08 | $1.38 | $1.38 | 84,100 | — | — |
| 2015-04-07 | $1.38 | $1.38 | 410,100 | — | — |
| 2015-04-06 | $1.35 | $1.35 | 185,500 | — | — |
| 2015-04-02 | $1.24 | $1.24 | 84,500 | — | — |
| 2015-04-01 | $1.32 | $1.32 | 435,400 | — | — |
| 2015-03-31 | $1.28 | $1.28 | 47,200 | — | — |
| 2015-03-30 | $1.28 | $1.28 | 83,800 | — | — |
| 2015-03-27 | $1.28 | $1.28 | 12,100 | — | — |
| 2015-03-26 | $1.26 | $1.26 | 18,800 | — | — |
| 2015-03-25 | $1.28 | $1.28 | 46,200 | — | — |
| 2015-03-24 | $1.36 | $1.36 | 36,100 | — | — |
| 2015-03-23 | $1.35 | $1.35 | 103,100 | — | — |
| 2015-03-20 | $1.29 | $1.29 | 25,500 | — | — |
| 2015-03-19 | $1.23 | $1.23 | 25,200 | — | — |
| 2015-03-18 | $1.24 | $1.24 | 53,200 | — | — |
| 2015-03-17 | $1.28 | $1.28 | 147,400 | — | — |
| 2015-03-16 | $1.37 | $1.37 | 283,000 | — | — |
| 2015-03-13 | $1.27 | $1.27 | 65,700 | — | — |
| 2015-03-12 | $1.27 | $1.27 | 79,700 | — | — |
| 2015-03-11 | $1.26 | $1.26 | 159,700 | — | — |
| 2015-03-10 | $1.17 | $1.17 | 25,800 | — | — |
| 2015-03-09 | $1.17 | $1.17 | 30,200 | — | — |
| 2015-03-06 | $1.16 | $1.16 | 19,300 | — | — |
| 2015-03-05 | $1.16 | $1.16 | 24,700 | — | — |
| 2015-03-04 | $1.16 | $1.16 | 33,300 | — | — |
| 2015-03-03 | $1.13 | $1.13 | 36,400 | — | — |
| 2015-03-02 | $1.13 | $1.13 | 68,700 | — | — |
| 2015-02-27 | $1.15 | $1.15 | 18,400 | — | — |
| 2015-02-26 | $1.17 | $1.17 | 35,800 | — | — |
| 2015-02-25 | $1.19 | $1.19 | 102,500 | — | — |
| 2015-02-24 | $1.15 | $1.15 | 47,400 | — | — |
| 2015-02-23 | $1.17 | $1.17 | 50,300 | — | — |
| 2015-02-20 | $1.13 | $1.13 | 33,300 | — | — |
| 2015-02-19 | $1.15 | $1.15 | 18,800 | — | — |
| 2015-02-18 | $1.15 | $1.15 | 55,200 | — | — |
| 2015-02-17 | $1.22 | $1.22 | 38,100 | — | — |
| 2015-02-13 | $1.17 | $1.17 | 42,300 | — | — |
| 2015-02-12 | $1.18 | $1.18 | 37,300 | — | — |
| 2015-02-11 | $1.15 | $1.15 | 29,500 | — | — |
| 2015-02-10 | $1.18 | $1.18 | 51,500 | — | — |
| 2015-02-09 | $1.22 | $1.22 | 88,200 | — | — |
| 2015-02-06 | $1.16 | $1.16 | 135,300 | — | — |
| 2015-02-05 | $1.22 | $1.22 | 33,200 | — | — |
| 2015-02-04 | $1.27 | $1.27 | 57,300 | — | — |
| 2015-02-03 | $1.22 | $1.22 | 104,300 | — | — |
| 2015-02-02 | $1.25 | $1.25 | 158,100 | — | — |
| 2015-01-30 | $1.27 | $1.27 | 90,500 | — | — |
| 2015-01-29 | $1.36 | $1.36 | 214,000 | — | — |
| 2015-01-28 | $1.45 | $1.45 | 264,400 | — | — |
| 2015-01-27 | $1.33 | $1.33 | 708,500 | — | — |
| 2015-01-26 | $1.52 | $1.52 | 359,700 | — | — |
| 2015-01-23 | $1.49 | $1.49 | 282,300 | — | — |
| 2015-01-22 | $1.37 | $1.37 | 92,000 | — | — |
| 2015-01-21 | $1.30 | $1.30 | 284,500 | — | — |
| 2015-01-20 | $1.32 | $1.32 | 136,500 | — | — |
| 2015-01-16 | $1.30 | $1.30 | 383,000 | — | — |
| 2015-01-15 | $1.12 | $1.12 | 310,800 | — | — |
| 2015-01-14 | $1.10 | $1.10 | 34,900 | — | — |
| 2015-01-13 | $1.10 | $1.10 | 29,200 | — | — |
| 2015-01-12 | $1.08 | $1.08 | 44,900 | — | — |
| 2015-01-09 | $1.09 | $1.09 | 30,500 | — | — |
| 2015-01-08 | $1.10 | $1.10 | 28,700 | — | — |
| 2015-01-07 | $1.13 | $1.13 | 29,900 | — | — |
| 2015-01-06 | $1.12 | $1.12 | 34,800 | — | — |
| 2015-01-05 | $1.12 | $1.12 | 64,300 | — | — |
| 2015-01-02 | $1.14 | $1.14 | 69,500 | — | — |