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
- 1999-11-19 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 | $1.10 | $1.10 | 63,600 | — | — |
| 2015-12-30 | $1.10 | $1.10 | 47,900 | — | — |
| 2015-12-29 | $1.09 | $1.09 | 88,600 | — | — |
| 2015-12-28 | $1.15 | $1.15 | 64,700 | — | — |
| 2015-12-24 | $1.12 | $1.12 | 11,000 | — | — |
| 2015-12-23 | $1.17 | $1.17 | 96,900 | — | — |
| 2015-12-22 | $1.10 | $1.10 | 125,000 | — | — |
| 2015-12-21 | $1.05 | $1.05 | 33,100 | — | — |
| 2015-12-18 | $1.03 | $1.03 | 210,600 | — | — |
| 2015-12-17 | $1.03 | $1.03 | 82,900 | — | — |
| 2015-12-16 | $1.02 | $1.02 | 84,200 | — | — |
| 2015-12-15 | $0.96 | $0.96 | 72,300 | — | — |
| 2015-12-14 | $0.95 | $0.95 | 14,700 | — | — |
| 2015-12-11 | $0.96 | $0.96 | 45,000 | — | — |
| 2015-12-10 | $1.01 | $1.01 | 180,800 | — | — |
| 2015-12-09 | $0.98 | $0.98 | 168,600 | — | — |
| 2015-12-08 | $0.85 | $0.85 | 116,900 | — | — |
| 2015-12-07 | $0.83 | $0.83 | 55,700 | — | — |
| 2015-12-04 | $0.91 | $0.91 | 80,600 | — | — |
| 2015-12-03 | $0.86 | $0.86 | 14,600 | — | — |
| 2015-12-02 | $0.88 | $0.88 | 54,600 | — | — |
| 2015-12-01 | $0.89 | $0.89 | 14,600 | — | — |
| 2015-11-30 | $0.90 | $0.90 | 58,800 | — | — |
| 2015-11-27 | $0.90 | $0.90 | 34,100 | — | — |
| 2015-11-25 | $0.94 | $0.94 | 27,000 | — | — |
| 2015-11-24 | $0.99 | $0.99 | 22,200 | — | — |
| 2015-11-23 | $1.00 | $1.00 | 69,200 | — | — |
| 2015-11-20 | $1.02 | $1.02 | 118,800 | — | — |
| 2015-11-19 | $1.04 | $1.04 | 95,100 | — | — |
| 2015-11-18 | $0.94 | $0.94 | 24,800 | — | — |
| 2015-11-17 | $0.98 | $0.98 | 5,800 | — | — |
| 2015-11-16 | $0.98 | $0.98 | 83,900 | — | — |
| 2015-11-13 | $0.90 | $0.90 | 26,000 | — | — |
| 2015-11-12 | $0.90 | $0.90 | 24,400 | — | — |
| 2015-11-11 | $0.93 | $0.93 | 11,300 | — | — |
| 2015-11-10 | $1.00 | $1.00 | 48,500 | — | — |
| 2015-11-09 | $1.03 | $1.03 | 26,700 | — | — |
| 2015-11-06 | $1.06 | $1.06 | 5,000 | — | — |
| 2015-11-05 | $1.08 | $1.08 | 9,800 | — | — |
| 2015-11-04 | $1.04 | $1.04 | 127,300 | — | — |
| 2015-11-03 | $1.06 | $1.06 | 152,200 | — | — |
| 2015-11-02 | $1.03 | $1.03 | 4,900 | — | — |
| 2015-10-30 | $1.01 | $1.01 | 8,700 | — | — |
| 2015-10-29 | $1.00 | $1.00 | 3,900 | — | — |
| 2015-10-28 | $0.97 | $0.97 | 20,800 | — | — |
| 2015-10-27 | $1.01 | $1.01 | 2,900 | — | — |
| 2015-10-26 | $1.02 | $1.02 | 1,300 | — | — |
| 2015-10-23 | $1.04 | $1.04 | 23,800 | — | — |
| 2015-10-22 | $1.02 | $1.02 | 41,700 | — | — |
| 2015-10-21 | $0.99 | $0.99 | 5,000 | — | — |
| 2015-10-20 | $0.99 | $0.99 | 31,600 | — | — |
| 2015-10-19 | $1.09 | $1.09 | 6,400 | — | — |
| 2015-10-16 | $1.08 | $1.08 | 28,100 | — | — |
| 2015-10-15 | $1.04 | $1.04 | 2,400 | — | — |
| 2015-10-14 | $1.07 | $1.07 | 7,500 | — | — |
| 2015-10-13 | $1.09 | $1.09 | 9,900 | — | — |
| 2015-10-12 | $1.00 | $1.00 | 12,900 | — | — |
| 2015-10-09 | $0.97 | $0.97 | 38,800 | — | — |
| 2015-10-08 | $1.07 | $1.07 | 19,000 | — | — |
| 2015-10-07 | $0.96 | $0.96 | 22,600 | — | — |
| 2015-10-06 | $0.95 | $0.95 | 24,500 | — | — |
| 2015-10-05 | $1.00 | $1.00 | 18,000 | — | — |
| 2015-10-02 | $0.83 | $0.83 | 56,300 | — | — |
| 2015-10-01 | $0.82 | $0.82 | 17,900 | — | — |
| 2015-09-30 | $0.90 | $0.90 | 33,900 | — | — |
| 2015-09-29 | $0.89 | $0.89 | 6,600 | — | — |
| 2015-09-28 | $0.94 | $0.94 | 13,300 | — | — |
| 2015-09-25 | $1.00 | $1.00 | 9,000 | — | — |
| 2015-09-24 | $1.02 | $1.02 | 11,500 | — | — |
| 2015-09-23 | $1.06 | $1.06 | 13,200 | — | — |
| 2015-09-22 | $1.03 | $1.03 | 13,100 | — | — |
| 2015-09-21 | $1.04 | $1.04 | 6,700 | — | — |
| 2015-09-18 | $1.07 | $1.07 | 42,800 | — | — |
| 2015-09-17 | $1.10 | $1.10 | 14,500 | — | — |
| 2015-09-16 | $1.12 | $1.12 | 55,500 | — | — |
| 2015-09-15 | $1.09 | $1.09 | 10,900 | — | — |
| 2015-09-14 | $1.15 | $1.15 | 24,100 | — | — |
| 2015-09-11 | $1.08 | $1.08 | 24,500 | — | — |
| 2015-09-10 | $1.21 | $1.21 | 30,000 | — | — |
| 2015-09-09 | $1.18 | $1.18 | 20,800 | — | — |
| 2015-09-08 | $1.24 | $1.24 | 17,000 | — | — |
| 2015-09-04 | $1.18 | $1.18 | 40,500 | — | — |
| 2015-09-03 | $1.19 | $1.19 | 145,200 | — | — |
| 2015-09-02 | $1.05 | $1.05 | 4,400 | — | — |
| 2015-09-01 | $1.03 | $1.03 | 20,500 | — | — |
| 2015-08-31 | $1.06 | $1.06 | 22,100 | — | — |
| 2015-08-28 | $1.09 | $1.09 | 11,700 | — | — |
| 2015-08-27 | $1.11 | $1.11 | 30,200 | — | — |
| 2015-08-26 | $1.05 | $1.05 | 25,100 | — | — |
| 2015-08-25 | $1.04 | $1.04 | 55,100 | — | — |
| 2015-08-24 | $1.00 | $1.00 | 69,100 | — | — |
| 2015-08-21 | $1.01 | $1.01 | 72,400 | — | — |
| 2015-08-20 | $1.06 | $1.06 | 30,000 | — | — |
| 2015-08-19 | $1.16 | $1.16 | 31,700 | — | — |
| 2015-08-18 | $1.15 | $1.15 | 608,900 | — | — |
| 2015-08-17 | $1.34 | $1.34 | 34,700 | — | — |
| 2015-08-14 | $1.25 | $1.25 | 102,100 | — | — |
| 2015-08-13 | $1.44 | $1.44 | 65,800 | — | — |
| 2015-08-12 | $1.28 | $1.28 | 28,900 | — | — |
| 2015-08-11 | $1.15 | $1.15 | 14,100 | — | — |
| 2015-08-10 | $1.15 | $1.15 | 46,000 | — | — |
| 2015-08-07 | $1.13 | $1.13 | 19,600 | — | — |
| 2015-08-06 | $1.08 | $1.08 | 105,100 | — | — |
| 2015-08-05 | $1.04 | $1.04 | 57,200 | — | — |
| 2015-08-04 | $0.96 | $0.96 | 38,400 | — | — |
| 2015-08-03 | $0.88 | $0.88 | 9,300 | — | — |
| 2015-07-31 | $0.86 | $0.86 | 25,700 | — | — |
| 2015-07-30 | $0.91 | $0.91 | 39,500 | — | — |
| 2015-07-29 | $0.98 | $0.98 | 22,500 | — | — |
| 2015-07-28 | $0.95 | $0.95 | 18,500 | — | — |
| 2015-07-27 | $1.00 | $1.00 | 72,000 | — | — |
| 2015-07-24 | $0.99 | $0.99 | 42,300 | — | — |
| 2015-07-23 | $1.19 | $1.19 | 215,700 | — | — |
| 2015-07-22 | $0.94 | $0.94 | 66,600 | — | — |
| 2015-07-21 | $1.06 | $1.06 | 24,200 | — | — |
| 2015-07-20 | $1.09 | $1.09 | 18,800 | — | — |
| 2015-07-17 | $1.18 | $1.18 | 44,500 | — | — |
| 2015-07-16 | $1.26 | $1.26 | 5,400 | — | — |
| 2015-07-15 | $1.26 | $1.26 | 11,200 | — | — |
| 2015-07-14 | $1.25 | $1.25 | 5,600 | — | — |
| 2015-07-13 | $1.23 | $1.23 | 7,800 | — | — |
| 2015-07-10 | $1.24 | $1.24 | 15,300 | — | — |
| 2015-07-09 | $1.28 | $1.28 | 15,700 | — | — |
| 2015-07-08 | $1.25 | $1.25 | 33,400 | — | — |
| 2015-07-07 | $1.30 | $1.30 | 25,000 | — | — |
| 2015-07-06 | $1.29 | $1.29 | 18,600 | — | — |
| 2015-07-02 | $1.35 | $1.35 | 18,800 | — | — |
| 2015-07-01 | $1.28 | $1.28 | 45,100 | — | — |
| 2015-06-30 | $1.38 | $1.38 | 13,500 | — | — |
| 2015-06-29 | $1.37 | $1.37 | 11,700 | — | — |
| 2015-06-26 | $1.45 | $1.45 | 3,100 | — | — |
| 2015-06-25 | $1.45 | $1.45 | 42,900 | — | — |
| 2015-06-24 | $1.42 | $1.42 | 21,700 | — | — |
| 2015-06-23 | $1.38 | $1.38 | 18,900 | — | — |
| 2015-06-22 | $1.38 | $1.38 | 69,900 | — | — |
| 2015-06-19 | $1.34 | $1.34 | 107,200 | — | — |
| 2015-06-18 | $1.48 | $1.48 | 536,700 | — | — |
| 2015-06-17 | $1.45 | $1.45 | 35,500 | — | — |
| 2015-06-16 | $1.45 | $1.45 | 22,500 | — | — |
| 2015-06-15 | $1.47 | $1.47 | 19,200 | — | — |
| 2015-06-12 | $1.50 | $1.50 | 13,400 | — | — |
| 2015-06-11 | $1.50 | $1.50 | 9,200 | — | — |
| 2015-06-10 | $1.57 | $1.57 | 21,600 | — | — |
| 2015-06-09 | $1.53 | $1.53 | 18,700 | — | — |
| 2015-06-08 | $1.57 | $1.57 | 10,600 | — | — |
| 2015-06-05 | $1.54 | $1.54 | 8,600 | — | — |
| 2015-06-04 | $1.49 | $1.49 | 9,000 | — | — |
| 2015-06-03 | $1.50 | $1.50 | 34,800 | — | — |
| 2015-06-02 | $1.43 | $1.43 | 20,700 | — | — |
| 2015-06-01 | $1.42 | $1.42 | 16,900 | — | — |
| 2015-05-29 | $1.48 | $1.48 | 5,700 | — | — |
| 2015-05-28 | $1.48 | $1.48 | 4,800 | — | — |
| 2015-05-27 | $1.44 | $1.44 | 13,900 | — | — |
| 2015-05-26 | $1.38 | $1.38 | 20,000 | — | — |
| 2015-05-22 | $1.46 | $1.46 | 23,100 | — | — |
| 2015-05-21 | $1.45 | $1.45 | 13,600 | — | — |
| 2015-05-20 | $1.42 | $1.42 | 9,900 | — | — |
| 2015-05-19 | $1.42 | $1.42 | 12,200 | — | — |
| 2015-05-18 | $1.46 | $1.46 | 25,600 | — | — |
| 2015-05-15 | $1.42 | $1.42 | 61,300 | — | — |
| 2015-05-14 | $1.38 | $1.38 | 37,500 | — | — |
| 2015-05-13 | $1.38 | $1.38 | 40,500 | — | — |
| 2015-05-12 | $1.40 | $1.40 | 48,300 | — | — |
| 2015-05-11 | $1.46 | $1.46 | 9,200 | — | — |
| 2015-05-08 | $1.44 | $1.44 | 11,100 | — | — |
| 2015-05-07 | $1.43 | $1.43 | 74,300 | — | — |
| 2015-05-06 | $1.60 | $1.60 | 4,500 | — | — |
| 2015-05-05 | $1.60 | $1.60 | 8,500 | — | — |
| 2015-05-04 | $1.58 | $1.58 | 3,300 | — | — |
| 2015-05-01 | $1.59 | $1.59 | 20,100 | — | — |
| 2015-04-30 | $1.56 | $1.56 | 5,000 | — | — |
| 2015-04-29 | $1.57 | $1.57 | 14,100 | — | — |
| 2015-04-28 | $1.57 | $1.57 | 15,000 | — | — |
| 2015-04-27 | $1.61 | $1.61 | 22,600 | — | — |
| 2015-04-24 | $1.63 | $1.63 | 11,400 | — | — |
| 2015-04-23 | $1.63 | $1.63 | 23,100 | — | — |
| 2015-04-22 | $1.70 | $1.70 | 22,200 | — | — |
| 2015-04-21 | $1.70 | $1.70 | 90,200 | — | — |
| 2015-04-20 | $1.68 | $1.68 | 7,700 | — | — |
| 2015-04-17 | $1.70 | $1.70 | 38,000 | — | — |
| 2015-04-16 | $1.73 | $1.73 | 35,100 | — | — |
| 2015-04-15 | $1.77 | $1.77 | 11,100 | — | — |
| 2015-04-14 | $1.75 | $1.75 | 44,400 | — | — |
| 2015-04-13 | $1.76 | $1.76 | 38,100 | — | — |
| 2015-04-10 | $1.77 | $1.77 | 80,300 | — | — |
| 2015-04-09 | $1.69 | $1.69 | 34,700 | — | — |
| 2015-04-08 | $1.67 | $1.67 | 12,100 | — | — |
| 2015-04-07 | $1.65 | $1.65 | 35,100 | — | — |
| 2015-04-06 | $1.65 | $1.65 | 46,300 | — | — |
| 2015-04-02 | $1.62 | $1.62 | 1,800 | — | — |
| 2015-04-01 | $1.58 | $1.58 | 15,800 | — | — |
| 2015-03-31 | $1.56 | $1.56 | 31,300 | — | — |
| 2015-03-30 | $1.54 | $1.54 | 15,100 | — | — |
| 2015-03-27 | $1.54 | $1.54 | 49,000 | — | — |
| 2015-03-26 | $1.62 | $1.62 | 39,600 | — | — |
| 2015-03-25 | $1.59 | $1.59 | 45,600 | — | — |
| 2015-03-24 | $1.53 | $1.53 | 201,900 | — | — |
| 2015-03-23 | $1.67 | $1.67 | 200,600 | — | — |
| 2015-03-20 | $1.74 | $1.74 | 172,100 | — | — |
| 2015-03-19 | $1.69 | $1.69 | 103,400 | — | — |
| 2015-03-18 | $1.63 | $1.63 | 133,300 | — | — |
| 2015-03-17 | $1.61 | $1.61 | 73,800 | — | — |
| 2015-03-16 | $1.53 | $1.53 | 49,300 | — | — |
| 2015-03-13 | $1.52 | $1.52 | 56,900 | — | — |
| 2015-03-12 | $1.53 | $1.53 | 33,400 | — | — |
| 2015-03-11 | $1.41 | $1.41 | 26,600 | — | — |
| 2015-03-10 | $1.39 | $1.39 | 49,100 | — | — |
| 2015-03-09 | $1.45 | $1.45 | 31,000 | — | — |
| 2015-03-06 | $1.49 | $1.49 | 44,400 | — | — |
| 2015-03-05 | $1.50 | $1.50 | 11,700 | — | — |
| 2015-03-04 | $1.43 | $1.43 | 38,900 | — | — |
| 2015-03-03 | $1.43 | $1.43 | 74,600 | — | — |
| 2015-03-02 | $1.51 | $1.51 | 24,100 | — | — |
| 2015-02-27 | $1.52 | $1.52 | 16,000 | — | — |
| 2015-02-26 | $1.47 | $1.47 | 81,600 | — | — |
| 2015-02-25 | $1.57 | $1.57 | 31,200 | — | — |
| 2015-02-24 | $1.63 | $1.63 | 101,500 | — | — |
| 2015-02-23 | $1.65 | $1.65 | 404,900 | — | — |
| 2015-02-20 | $1.47 | $1.47 | 44,600 | — | — |
| 2015-02-19 | $1.40 | $1.40 | 66,000 | — | — |
| 2015-02-18 | $1.39 | $1.39 | 33,100 | — | — |
| 2015-02-17 | $1.42 | $1.42 | 24,300 | — | — |
| 2015-02-13 | $1.43 | $1.43 | 51,500 | — | — |
| 2015-02-12 | $1.44 | $1.44 | 66,100 | — | — |
| 2015-02-11 | $1.50 | $1.50 | 86,100 | — | — |
| 2015-02-10 | $1.54 | $1.54 | 87,600 | — | — |
| 2015-02-09 | $1.50 | $1.50 | 79,700 | — | — |
| 2015-02-06 | $1.56 | $1.56 | 115,600 | — | — |
| 2015-02-05 | $1.70 | $1.70 | 115,000 | — | — |
| 2015-02-04 | $1.52 | $1.52 | 59,500 | — | — |
| 2015-02-03 | $1.48 | $1.48 | 47,300 | — | — |
| 2015-02-02 | $1.46 | $1.46 | 29,100 | — | — |
| 2015-01-30 | $1.47 | $1.47 | 172,600 | — | — |
| 2015-01-29 | $1.46 | $1.46 | 31,900 | — | — |
| 2015-01-28 | $1.50 | $1.50 | 97,500 | — | — |
| 2015-01-27 | $1.50 | $1.50 | 91,500 | — | — |
| 2015-01-26 | $1.47 | $1.47 | 194,700 | — | — |
| 2015-01-23 | $1.52 | $1.52 | 236,600 | — | — |
| 2015-01-22 | $1.44 | $1.44 | 154,000 | — | — |
| 2015-01-21 | $1.47 | $1.47 | 162,700 | — | — |
| 2015-01-20 | $1.55 | $1.55 | 68,600 | — | — |
| 2015-01-16 | $1.54 | $1.54 | 120,900 | — | — |
| 2015-01-15 | $1.61 | $1.61 | 163,500 | — | — |
| 2015-01-14 | $1.70 | $1.70 | 101,700 | — | — |
| 2015-01-13 | $1.69 | $1.69 | 231,800 | — | — |
| 2015-01-12 | $1.70 | $1.70 | 352,000 | — | — |
| 2015-01-09 | $1.69 | $1.69 | 1,792,900 | — | — |
| 2015-01-08 | $2.40 | $2.40 | 116,000 | — | — |
| 2015-01-07 | $2.66 | $2.66 | 40,200 | — | — |
| 2015-01-06 | $2.74 | $2.74 | 46,700 | — | — |
| 2015-01-05 | $2.58 | $2.58 | 73,700 | — | — |
| 2015-01-02 | $2.78 | $2.78 | 19,400 | — | — |