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 | $1.13 | $1.13 | 22,900 | — | — |
| 2015-12-30 | $1.18 | $1.18 | 1,800 | — | — |
| 2015-12-29 | $1.22 | $1.22 | 5,500 | — | — |
| 2015-12-28 | $1.17 | $1.17 | 17,400 | — | — |
| 2015-12-24 | $1.19 | $1.19 | 400 | — | — |
| 2015-12-23 | $1.16 | $1.16 | 10,600 | — | — |
| 2015-12-22 | $1.22 | $1.22 | 13,200 | — | — |
| 2015-12-21 | $1.21 | $1.21 | 18,700 | — | — |
| 2015-12-18 | $1.15 | $1.15 | 8,700 | — | — |
| 2015-12-17 | $1.28 | $1.28 | 10,900 | — | — |
| 2015-12-16 | $1.21 | $1.21 | 5,700 | — | — |
| 2015-12-15 | $1.20 | $1.20 | 7,600 | — | — |
| 2015-12-14 | $1.17 | $1.17 | 1,600 | — | — |
| 2015-12-11 | $1.20 | $1.20 | 3,300 | — | — |
| 2015-12-10 | $1.20 | $1.20 | 8,000 | — | — |
| 2015-12-09 | $1.20 | $1.20 | 5,100 | — | — |
| 2015-12-08 | $1.20 | $1.20 | 6,300 | — | — |
| 2015-12-07 | $1.15 | $1.15 | 6,100 | — | — |
| 2015-12-04 | $1.12 | $1.12 | 12,700 | — | — |
| 2015-12-03 | $1.12 | $1.12 | 3,400 | — | — |
| 2015-12-02 | $1.14 | $1.14 | 17,000 | — | — |
| 2015-12-01 | $1.19 | $1.19 | 69,000 | — | — |
| 2015-11-30 | $1.20 | $1.20 | 17,100 | — | — |
| 2015-11-27 | $1.13 | $1.13 | 1,200 | — | — |
| 2015-11-25 | $1.16 | $1.16 | 700 | — | — |
| 2015-11-24 | $1.14 | $1.14 | 7,600 | — | — |
| 2015-11-23 | $1.12 | $1.12 | 14,600 | — | — |
| 2015-11-20 | $1.10 | $1.10 | 26,900 | — | — |
| 2015-11-19 | $1.10 | $1.10 | 34,600 | — | — |
| 2015-11-18 | $1.11 | $1.11 | 6,800 | — | — |
| 2015-11-17 | $1.14 | $1.14 | 36,400 | — | — |
| 2015-11-16 | $1.20 | $1.20 | 1,500 | — | — |
| 2015-11-13 | $1.20 | $1.20 | 16,800 | — | — |
| 2015-11-12 | $1.15 | $1.15 | 5,600 | — | — |
| 2015-11-11 | $1.28 | $1.28 | 1,600 | — | — |
| 2015-11-10 | $1.27 | $1.27 | 3,700 | — | — |
| 2015-11-09 | $1.17 | $1.17 | 7,400 | — | — |
| 2015-11-06 | $1.21 | $1.21 | 5,300 | — | — |
| 2015-11-05 | $1.24 | $1.24 | 300 | — | — |
| 2015-11-04 | $1.22 | $1.22 | 1,500 | — | — |
| 2015-11-03 | $1.21 | $1.21 | 5,000 | — | — |
| 2015-11-02 | $1.22 | $1.22 | 15,500 | — | — |
| 2015-10-30 | $1.22 | $1.22 | 3,000 | — | — |
| 2015-10-29 | $1.24 | $1.24 | 1,300 | — | — |
| 2015-10-28 | $1.26 | $1.26 | 2,700 | — | — |
| 2015-10-27 | $1.20 | $1.20 | 200 | — | — |
| 2015-10-26 | $1.23 | $1.23 | 1,200 | — | — |
| 2015-10-23 | $1.29 | $1.29 | 2,100 | — | — |
| 2015-10-22 | $1.35 | $1.35 | 3,000 | — | — |
| 2015-10-21 | $1.30 | $1.30 | 6,800 | — | — |
| 2015-10-20 | $1.36 | $1.36 | 2,100 | — | — |
| 2015-10-19 | $1.29 | $1.29 | 0 | — | — |
| 2015-10-16 | $1.29 | $1.29 | 17,000 | — | — |
| 2015-10-15 | $1.21 | $1.21 | 4,900 | — | — |
| 2015-10-14 | $1.26 | $1.26 | 600 | — | — |
| 2015-10-13 | $1.31 | $1.31 | 1,400 | — | — |
| 2015-10-12 | $1.20 | $1.20 | 5,100 | — | — |
| 2015-10-09 | $1.21 | $1.21 | 1,600 | — | — |
| 2015-10-08 | $1.24 | $1.24 | 0 | — | — |
| 2015-10-07 | $1.24 | $1.24 | 500 | — | — |
| 2015-10-06 | $1.29 | $1.29 | 18,200 | — | — |
| 2015-10-05 | $1.28 | $1.28 | 16,000 | — | — |
| 2015-10-02 | $1.23 | $1.23 | 14,300 | — | — |
| 2015-10-01 | $1.26 | $1.26 | 20,400 | — | — |
| 2015-09-30 | $1.25 | $1.25 | 2,700 | — | — |
| 2015-09-29 | $1.26 | $1.26 | 500 | — | — |
| 2015-09-28 | $1.22 | $1.22 | 1,800 | — | — |
| 2015-09-25 | $1.27 | $1.27 | 900 | — | — |
| 2015-09-24 | $1.24 | $1.24 | 3,200 | — | — |
| 2015-09-23 | $1.28 | $1.28 | 1,900 | — | — |
| 2015-09-22 | $1.30 | $1.30 | 9,700 | — | — |
| 2015-09-21 | $1.33 | $1.33 | 1,400 | — | — |
| 2015-09-18 | $1.42 | $1.42 | 28,500 | — | — |
| 2015-09-17 | $1.43 | $1.43 | 52,800 | — | — |
| 2015-09-16 | $1.23 | $1.23 | 9,800 | — | — |
| 2015-09-15 | $1.19 | $1.19 | 7,600 | — | — |
| 2015-09-14 | $1.19 | $1.19 | 4,600 | — | — |
| 2015-09-11 | $1.19 | $1.19 | 25,300 | — | — |
| 2015-09-10 | $1.19 | $1.19 | 25,100 | — | — |
| 2015-09-09 | $1.22 | $1.22 | 40,000 | — | — |
| 2015-09-08 | $1.22 | $1.22 | 22,600 | — | — |
| 2015-09-04 | $1.31 | $1.31 | 10,300 | — | — |
| 2015-09-03 | $1.29 | $1.29 | 4,500 | — | — |
| 2015-09-02 | $1.26 | $1.26 | 10,600 | — | — |
| 2015-09-01 | $1.35 | $1.35 | 6,800 | — | — |
| 2015-08-31 | $1.35 | $1.35 | 2,300 | — | — |
| 2015-08-28 | $1.35 | $1.35 | 2,100 | — | — |
| 2015-08-27 | $1.34 | $1.34 | 7,600 | — | — |
| 2015-08-26 | $1.32 | $1.32 | 29,200 | — | — |
| 2015-08-25 | $1.26 | $1.26 | 67,800 | — | — |
| 2015-08-24 | $1.24 | $1.24 | 47,000 | — | — |
| 2015-08-21 | $1.27 | $1.27 | 4,100 | — | — |
| 2015-08-20 | $1.33 | $1.33 | 10,200 | — | — |
| 2015-08-19 | $1.32 | $1.32 | 7,400 | — | — |
| 2015-08-18 | $1.31 | $1.31 | 1,300 | — | — |
| 2015-08-17 | $1.31 | $1.31 | 6,600 | — | — |
| 2015-08-14 | $1.29 | $1.29 | 5,600 | — | — |
| 2015-08-13 | $1.34 | $1.34 | 6,300 | — | — |
| 2015-08-12 | $1.27 | $1.27 | 3,200 | — | — |
| 2015-08-11 | $1.31 | $1.31 | 3,300 | — | — |
| 2015-08-10 | $1.30 | $1.30 | 8,700 | — | — |
| 2015-08-07 | $1.30 | $1.30 | 22,900 | — | — |
| 2015-08-06 | $1.41 | $1.41 | 5,400 | — | — |
| 2015-08-05 | $1.33 | $1.33 | 12,100 | — | — |
| 2015-08-04 | $1.40 | $1.40 | 10,000 | — | — |
| 2015-08-03 | $1.23 | $1.23 | 18,200 | — | — |
| 2015-07-31 | $1.39 | $1.39 | 10,400 | — | — |
| 2015-07-30 | $1.38 | $1.38 | 3,100 | — | — |
| 2015-07-29 | $1.43 | $1.43 | 300 | — | — |
| 2015-07-28 | $1.40 | $1.40 | 9,600 | — | — |
| 2015-07-27 | $1.45 | $1.45 | 6,100 | — | — |
| 2015-07-24 | $1.50 | $1.50 | 23,100 | — | — |
| 2015-07-23 | $1.53 | $1.53 | 5,600 | — | — |
| 2015-07-22 | $1.53 | $1.53 | 5,300 | — | — |
| 2015-07-21 | $1.51 | $1.51 | 23,600 | — | — |
| 2015-07-20 | $1.55 | $1.55 | 13,500 | — | — |
| 2015-07-17 | $1.55 | $1.55 | 2,700 | — | — |
| 2015-07-16 | $1.57 | $1.57 | 29,300 | — | — |
| 2015-07-15 | $1.63 | $1.63 | 4,400 | — | — |
| 2015-07-14 | $1.63 | $1.63 | 2,700 | — | — |
| 2015-07-13 | $1.64 | $1.64 | 600 | — | — |
| 2015-07-10 | $1.63 | $1.63 | 300 | — | — |
| 2015-07-09 | $1.65 | $1.65 | 200 | — | — |
| 2015-07-08 | $1.65 | $1.65 | 5,400 | — | — |
| 2015-07-07 | $1.67 | $1.67 | 0 | — | — |
| 2015-07-06 | $1.67 | $1.67 | 8,500 | — | — |
| 2015-07-02 | $1.64 | $1.64 | 1,600 | — | — |
| 2015-07-01 | $1.65 | $1.65 | 6,100 | — | — |
| 2015-06-30 | $1.65 | $1.65 | 6,200 | — | — |
| 2015-06-29 | $1.71 | $1.71 | 400 | — | — |
| 2015-06-26 | $1.70 | $1.70 | 2,700 | — | — |
| 2015-06-25 | $1.74 | $1.74 | 2,800 | — | — |
| 2015-06-24 | $1.73 | $1.73 | 3,400 | — | — |
| 2015-06-23 | $1.71 | $1.71 | 700 | — | — |
| 2015-06-22 | $1.71 | $1.71 | 5,400 | — | — |
| 2015-06-19 | $1.62 | $1.62 | 34,000 | — | — |
| 2015-06-18 | $1.72 | $1.72 | 14,700 | — | — |
| 2015-06-17 | $1.70 | $1.70 | 26,900 | — | — |
| 2015-06-16 | $1.69 | $1.69 | 26,700 | — | — |
| 2015-06-15 | $1.70 | $1.70 | 11,100 | — | — |
| 2015-06-12 | $1.70 | $1.70 | 6,200 | — | — |
| 2015-06-11 | $1.68 | $1.68 | 37,100 | — | — |
| 2015-06-10 | $1.65 | $1.65 | 19,000 | — | — |
| 2015-06-09 | $1.63 | $1.63 | 34,500 | — | — |
| 2015-06-08 | $1.63 | $1.63 | 14,400 | — | — |
| 2015-06-05 | $1.51 | $1.51 | 300 | — | — |
| 2015-06-04 | $1.53 | $1.53 | 49,700 | — | — |
| 2015-06-03 | $1.59 | $1.59 | 49,800 | — | — |
| 2015-06-02 | $1.56 | $1.56 | 4,300 | — | — |
| 2015-06-01 | $1.54 | $1.54 | 1,000 | — | — |
| 2015-05-29 | $1.55 | $1.55 | 600 | — | — |
| 2015-05-28 | $1.54 | $1.54 | 12,900 | — | — |
| 2015-05-27 | $1.53 | $1.53 | 2,900 | — | — |
| 2015-05-26 | $1.56 | $1.56 | 9,100 | — | — |
| 2015-05-22 | $1.54 | $1.54 | 16,300 | — | — |
| 2015-05-21 | $1.56 | $1.56 | 12,700 | — | — |
| 2015-05-20 | $1.52 | $1.52 | 28,600 | — | — |
| 2015-05-19 | $1.55 | $1.55 | 18,800 | — | — |
| 2015-05-18 | $1.58 | $1.58 | 7,600 | — | — |
| 2015-05-15 | $1.60 | $1.60 | 7,900 | — | — |
| 2015-05-14 | $1.57 | $1.57 | 21,400 | — | — |
| 2015-05-13 | $1.61 | $1.61 | 900 | — | — |
| 2015-05-12 | $1.62 | $1.62 | 10,400 | — | — |
| 2015-05-11 | $1.65 | $1.65 | 112,800 | — | — |
| 2015-05-08 | $1.56 | $1.56 | 28,700 | — | — |
| 2015-05-07 | $1.60 | $1.60 | 2,200 | — | — |
| 2015-05-06 | $1.58 | $1.58 | 6,100 | — | — |
| 2015-05-05 | $1.63 | $1.63 | 3,800 | — | — |
| 2015-05-04 | $1.57 | $1.57 | 13,800 | — | — |
| 2015-05-01 | $1.55 | $1.55 | 44,200 | — | — |
| 2015-04-30 | $1.60 | $1.60 | 57,600 | — | — |
| 2015-04-29 | $1.70 | $1.70 | 4,700 | — | — |
| 2015-04-28 | $1.68 | $1.68 | 10,900 | — | — |
| 2015-04-27 | $1.70 | $1.70 | 1,100 | — | — |
| 2015-04-24 | $1.70 | $1.70 | 3,400 | — | — |
| 2015-04-23 | $1.73 | $1.73 | 4,700 | — | — |
| 2015-04-22 | $1.69 | $1.69 | 300 | — | — |
| 2015-04-21 | $1.66 | $1.66 | 9,900 | — | — |
| 2015-04-20 | $1.71 | $1.71 | 300 | — | — |
| 2015-04-17 | $1.73 | $1.73 | 2,300 | — | — |
| 2015-04-16 | $1.72 | $1.72 | 8,800 | — | — |
| 2015-04-15 | $1.75 | $1.75 | 500 | — | — |
| 2015-04-14 | $1.76 | $1.76 | 4,400 | — | — |
| 2015-04-13 | $1.77 | $1.77 | 5,300 | — | — |
| 2015-04-10 | $1.75 | $1.75 | 2,900 | — | — |
| 2015-04-09 | $1.79 | $1.79 | 3,800 | — | — |
| 2015-04-08 | $1.80 | $1.80 | 3,900 | — | — |
| 2015-04-07 | $1.80 | $1.80 | 2,200 | — | — |
| 2015-04-06 | $1.80 | $1.80 | 2,100 | — | — |
| 2015-04-02 | $1.79 | $1.79 | 3,300 | — | — |
| 2015-04-01 | $1.80 | $1.80 | 2,900 | — | — |
| 2015-03-31 | $1.81 | $1.81 | 1,400 | — | — |
| 2015-03-30 | $1.82 | $1.82 | 2,100 | — | — |
| 2015-03-27 | $1.77 | $1.77 | 12,700 | — | — |
| 2015-03-26 | $1.80 | $1.80 | 700 | — | — |
| 2015-03-25 | $1.80 | $1.80 | 8,100 | — | — |
| 2015-03-24 | $1.84 | $1.84 | 3,700 | — | — |
| 2015-03-23 | $1.83 | $1.83 | 5,300 | — | — |
| 2015-03-20 | $1.78 | $1.78 | 28,200 | — | — |
| 2015-03-19 | $1.79 | $1.79 | 3,200 | — | — |
| 2015-03-18 | $1.78 | $1.78 | 2,700 | — | — |
| 2015-03-17 | $1.78 | $1.78 | 300 | — | — |
| 2015-03-16 | $1.79 | $1.79 | 4,400 | — | — |
| 2015-03-13 | $1.82 | $1.82 | 12,700 | — | — |
| 2015-03-12 | $1.81 | $1.81 | 6,200 | — | — |
| 2015-03-11 | $1.76 | $1.76 | 2,700 | — | — |
| 2015-03-10 | $1.78 | $1.78 | 1,600 | — | — |
| 2015-03-09 | $1.78 | $1.78 | 11,700 | — | — |
| 2015-03-06 | $1.79 | $1.79 | 1,200 | — | — |
| 2015-03-05 | $1.76 | $1.76 | 3,300 | — | — |
| 2015-03-04 | $1.77 | $1.77 | 9,000 | — | — |
| 2015-03-03 | $1.79 | $1.79 | 5,200 | — | — |
| 2015-03-02 | $1.80 | $1.80 | 8,600 | — | — |
| 2015-02-27 | $1.77 | $1.77 | 21,500 | — | — |
| 2015-02-26 | $1.77 | $1.77 | 4,400 | — | — |
| 2015-02-25 | $1.79 | $1.79 | 3,700 | — | — |
| 2015-02-24 | $1.77 | $1.77 | 9,900 | — | — |
| 2015-02-23 | $1.76 | $1.76 | 16,700 | — | — |
| 2015-02-20 | $1.80 | $1.80 | 6,500 | — | — |
| 2015-02-19 | $1.79 | $1.79 | 26,100 | — | — |
| 2015-02-18 | $1.83 | $1.83 | 21,600 | — | — |
| 2015-02-17 | $1.97 | $1.97 | 225,300 | — | — |
| 2015-02-13 | $1.74 | $1.74 | 25,400 | — | — |
| 2015-02-12 | $1.72 | $1.72 | 8,000 | — | — |
| 2015-02-11 | $1.70 | $1.70 | 5,800 | — | — |
| 2015-02-10 | $1.68 | $1.68 | 6,600 | — | — |
| 2015-02-09 | $1.72 | $1.72 | 300 | — | — |
| 2015-02-06 | $1.66 | $1.66 | 25,900 | — | — |
| 2015-02-05 | $1.66 | $1.66 | 43,100 | — | — |
| 2015-02-04 | $1.68 | $1.68 | 26,400 | — | — |
| 2015-02-03 | $1.68 | $1.68 | 52,500 | — | — |
| 2015-02-02 | $1.80 | $1.80 | 32,100 | — | — |
| 2015-01-30 | $1.92 | $1.92 | 113,100 | — | — |
| 2015-01-29 | $2.18 | $2.18 | 10,100 | — | — |
| 2015-01-28 | $2.23 | $2.23 | 17,400 | — | — |
| 2015-01-27 | $2.18 | $2.18 | 3,600 | — | — |
| 2015-01-26 | $2.16 | $2.16 | 18,100 | — | — |
| 2015-01-23 | $2.15 | $2.15 | 22,800 | — | — |
| 2015-01-22 | $2.04 | $2.04 | 5,000 | — | — |
| 2015-01-21 | $2.06 | $2.06 | 10,500 | — | — |
| 2015-01-20 | $2.18 | $2.18 | 13,400 | — | — |
| 2015-01-16 | $2.12 | $2.12 | 19,200 | — | — |
| 2015-01-15 | $2.06 | $2.06 | 14,700 | — | — |
| 2015-01-14 | $2.06 | $2.06 | 23,900 | — | — |
| 2015-01-13 | $2.19 | $2.19 | 29,400 | — | — |
| 2015-01-12 | $2.22 | $2.22 | 50,600 | — | — |
| 2015-01-09 | $2.18 | $2.18 | 79,300 | — | — |
| 2015-01-08 | $2.05 | $2.05 | 27,300 | — | — |
| 2015-01-07 | $2.10 | $2.10 | 39,500 | — | — |
| 2015-01-06 | $2.00 | $2.00 | 3,700 | — | — |
| 2015-01-05 | $2.01 | $2.01 | 11,900 | — | — |
| 2015-01-02 | $2.07 | $2.07 | 74,700 | — | — |