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
- 1980-01-02 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 | $5.58 | $5.58 | 523,770 | — | — |
| 2015-12-30 | $5.52 | $5.52 | 520,130 | — | — |
| 2015-12-29 | $5.68 | $5.68 | 863,590 | — | — |
| 2015-12-28 | $5.48 | $5.48 | 743,340 | — | — |
| 2015-12-24 | $6.04 | $6.04 | 425,230 | — | — |
| 2015-12-23 | $5.95 | $5.95 | 1,101,360 | — | — |
| 2015-12-22 | $5.97 | $5.97 | 604,890 | — | — |
| 2015-12-21 | $5.72 | $5.72 | 1,154,530 | — | — |
| 2015-12-18 | $5.52 | $5.52 | 2,117,700 | — | — |
| 2015-12-17 | $4.78 | $4.78 | 951,080 | — | — |
| 2015-12-16 | $4.84 | $4.84 | 849,420 | — | — |
| 2015-12-15 | $4.22 | $4.22 | 742,690 | — | — |
| 2015-12-14 | $4.35 | $4.35 | 1,161,810 | — | — |
| 2015-12-11 | $4.63 | $4.63 | 661,440 | — | — |
| 2015-12-10 | $4.94 | $4.94 | 691,340 | — | — |
| 2015-12-09 | $5.07 | $5.07 | 962,650 | — | — |
| 2015-12-08 | $4.78 | $4.78 | 686,660 | — | — |
| 2015-12-07 | $4.88 | $4.88 | 714,480 | — | — |
| 2015-12-04 | $4.70 | $4.70 | 506,480 | — | — |
| 2015-12-03 | $4.89 | $4.89 | 654,680 | — | — |
| 2015-12-02 | $5.00 | $5.00 | 722,410 | — | — |
| 2015-12-01 | $5.01 | $5.01 | 919,100 | — | — |
| 2015-11-30 | $5.47 | $5.47 | 966,940 | — | — |
| 2015-11-27 | $4.79 | $4.79 | 332,020 | — | — |
| 2015-11-25 | $4.94 | $4.94 | 427,960 | — | — |
| 2015-11-24 | $4.94 | $4.94 | 484,770 | — | — |
| 2015-11-23 | $4.92 | $4.92 | 914,290 | — | — |
| 2015-11-20 | $5.33 | $5.33 | 662,350 | — | — |
| 2015-11-19 | $5.08 | $5.08 | 483,990 | — | — |
| 2015-11-18 | $5.13 | $5.13 | 643,370 | — | — |
| 2015-11-17 | $4.92 | $4.92 | 726,310 | — | — |
| 2015-11-16 | $5.25 | $5.25 | 1,076,920 | — | — |
| 2015-11-13 | $5.35 | $5.35 | 1,640,730 | — | — |
| 2015-11-12 | $4.80 | $4.80 | 1,733,290 | — | — |
| 2015-11-11 | $5.48 | $5.48 | 1,415,830 | — | — |
| 2015-11-10 | $5.97 | $5.97 | 2,847,520 | — | — |
| 2015-11-09 | $5.65 | $5.65 | 4,354,090 | — | — |
| 2015-11-06 | $6.98 | $6.98 | 14,063,660 | — | — |
| 2015-11-05 | $12.48 | $12.48 | 472,030 | — | — |
| 2015-11-04 | $12.67 | $12.67 | 345,930 | — | — |
| 2015-11-03 | $12.45 | $12.45 | 651,040 | — | — |
| 2015-11-02 | $12.16 | $12.16 | 489,320 | — | — |
| 2015-10-30 | $12.04 | $12.04 | 283,790 | — | — |
| 2015-10-29 | $11.97 | $11.97 | 346,060 | — | — |
| 2015-10-28 | $12.04 | $12.04 | 400,660 | — | — |
| 2015-10-27 | $11.56 | $11.56 | 293,410 | — | — |
| 2015-10-26 | $11.82 | $11.82 | 416,390 | — | — |
| 2015-10-23 | $12.52 | $12.52 | 178,750 | — | — |
| 2015-10-22 | $12.45 | $12.45 | 274,560 | — | — |
| 2015-10-21 | $12.17 | $12.17 | 237,120 | — | — |
| 2015-10-20 | $12.68 | $12.68 | 283,790 | — | — |
| 2015-10-19 | $12.73 | $12.73 | 290,810 | — | — |
| 2015-10-16 | $13.65 | $13.65 | 276,510 | — | — |
| 2015-10-15 | $13.62 | $13.62 | 285,870 | — | — |
| 2015-10-14 | $13.70 | $13.70 | 296,010 | — | — |
| 2015-10-13 | $13.54 | $13.54 | 237,250 | — | — |
| 2015-10-12 | $13.48 | $13.48 | 230,750 | — | — |
| 2015-10-09 | $13.89 | $13.89 | 316,420 | — | — |
| 2015-10-08 | $13.78 | $13.78 | 321,100 | — | — |
| 2015-10-07 | $13.27 | $13.27 | 491,010 | — | — |
| 2015-10-06 | $12.93 | $12.93 | 526,500 | — | — |
| 2015-10-05 | $13.21 | $13.21 | 523,900 | — | — |
| 2015-10-02 | $11.68 | $11.68 | 469,820 | — | — |
| 2015-10-01 | $11.36 | $11.36 | 675,090 | — | — |
| 2015-09-30 | $11.78 | $11.78 | 484,380 | — | — |
| 2015-09-29 | $11.89 | $11.89 | 819,130 | — | — |
| 2015-09-28 | $12.12 | $12.12 | 410,410 | — | — |
| 2015-09-25 | $13.99 | $13.99 | 234,650 | — | — |
| 2015-09-24 | $14.25 | $14.25 | 329,810 | — | — |
| 2015-09-23 | $14.28 | $14.28 | 336,180 | — | — |
| 2015-09-22 | $15.40 | $15.40 | 294,580 | — | — |
| 2015-09-21 | $16.34 | $16.34 | 218,140 | — | — |
| 2015-09-18 | $16.67 | $16.67 | 393,770 | — | — |
| 2015-09-17 | $17.38 | $17.38 | 226,460 | — | — |
| 2015-09-16 | $17.54 | $17.54 | 190,710 | — | — |
| 2015-09-15 | $17.33 | $17.33 | 226,200 | — | — |
| 2015-09-14 | $17.53 | $17.53 | 181,870 | — | — |
| 2015-09-11 | $17.75 | $17.75 | 177,580 | — | — |
| 2015-09-10 | $17.92 | $17.92 | 323,570 | — | — |
| 2015-09-09 | $18.08 | $18.08 | 234,650 | — | — |
| 2015-09-08 | $18.17 | $18.17 | 272,350 | — | — |
| 2015-09-04 | $18.21 | $18.21 | 326,170 | — | — |
| 2015-09-03 | $18.96 | $18.96 | 691,210 | — | — |
| 2015-09-02 | $17.85 | $17.85 | 508,950 | — | — |
| 2015-09-01 | $17.51 | $17.51 | 219,700 | — | — |
| 2015-08-31 | $18.39 | $18.39 | 202,930 | — | — |
| 2015-08-28 | $18.04 | $18.04 | 298,220 | — | — |
| 2015-08-27 | $17.58 | $17.58 | 502,970 | — | — |
| 2015-08-26 | $17.31 | $17.31 | 348,140 | — | — |
| 2015-08-25 | $17.08 | $17.08 | 512,850 | — | — |
| 2015-08-24 | $17.64 | $17.64 | 400,920 | — | — |
| 2015-08-21 | $18.56 | $18.56 | 424,970 | — | — |
| 2015-08-20 | $18.93 | $18.93 | 316,160 | — | — |
| 2015-08-19 | $19.55 | $19.55 | 317,070 | — | — |
| 2015-08-18 | $20.08 | $20.08 | 262,340 | — | — |
| 2015-08-17 | $20.42 | $20.42 | 385,970 | — | — |
| 2015-08-14 | $19.98 | $19.98 | 339,560 | — | — |
| 2015-08-13 | $20.05 | $20.05 | 434,460 | — | — |
| 2015-08-12 | $18.98 | $18.98 | 374,530 | — | — |
| 2015-08-11 | $19.41 | $19.41 | 637,910 | — | — |
| 2015-08-10 | $18.45 | $18.45 | 1,256,970 | — | — |
| 2015-08-07 | $17.70 | $17.70 | 2,590,510 | — | — |
| 2015-08-06 | $27.00 | $27.00 | 356,850 | — | — |
| 2015-08-05 | $27.15 | $27.15 | 290,160 | — | — |
| 2015-08-04 | $27.79 | $27.79 | 228,540 | — | — |
| 2015-08-03 | $27.88 | $27.88 | 207,350 | — | — |
| 2015-07-31 | $28.39 | $28.39 | 232,180 | — | — |
| 2015-07-30 | $28.77 | $28.77 | 315,380 | — | — |
| 2015-07-29 | $28.65 | $28.65 | 188,630 | — | — |
| 2015-07-28 | $28.29 | $28.29 | 158,340 | — | — |
| 2015-07-27 | $27.82 | $27.82 | 181,220 | — | — |
| 2015-07-24 | $27.64 | $27.64 | 161,070 | — | — |
| 2015-07-23 | $27.87 | $27.87 | 218,920 | — | — |
| 2015-07-22 | $28.46 | $28.46 | 149,240 | — | — |
| 2015-07-21 | $28.80 | $28.80 | 140,790 | — | — |
| 2015-07-20 | $29.18 | $29.18 | 240,370 | — | — |
| 2015-07-17 | $29.83 | $29.83 | 188,630 | — | — |
| 2015-07-16 | $29.93 | $29.93 | 161,460 | — | — |
| 2015-07-15 | $30.05 | $30.05 | 157,690 | — | — |
| 2015-07-14 | $31.25 | $31.25 | 73,190 | — | — |
| 2015-07-13 | $31.35 | $31.35 | 103,740 | — | — |
| 2015-07-10 | $30.89 | $30.89 | 81,510 | — | — |
| 2015-07-09 | $30.19 | $30.19 | 140,010 | — | — |
| 2015-07-08 | $30.15 | $30.15 | 115,830 | — | — |
| 2015-07-07 | $30.66 | $30.66 | 93,600 | — | — |
| 2015-07-06 | $30.77 | $30.77 | 106,990 | — | — |
| 2015-07-02 | $31.38 | $31.38 | 112,710 | — | — |
| 2015-07-01 | $31.79 | $31.79 | 134,290 | — | — |
| 2015-06-30 | $31.42 | $31.42 | 90,350 | — | — |
| 2015-06-29 | $31.51 | $31.51 | 163,800 | — | — |
| 2015-06-26 | $32.81 | $32.81 | 363,220 | — | — |
| 2015-06-25 | $33.02 | $33.02 | 148,330 | — | — |
| 2015-06-24 | $32.81 | $32.81 | 125,190 | — | — |
| 2015-06-23 | $32.92 | $32.92 | 117,650 | — | — |
| 2015-06-22 | $32.12 | $32.12 | 131,690 | — | — |
| 2015-06-19 | $32.07 | $32.07 | 279,760 | — | — |
| 2015-06-18 | $33.69 | $33.69 | 122,330 | — | — |
| 2015-06-17 | $33.05 | $33.05 | 115,180 | — | — |
| 2015-06-16 | $33.40 | $33.40 | 121,550 | — | — |
| 2015-06-15 | $33.19 | $33.19 | 99,970 | — | — |
| 2015-06-12 | $33.12 | $33.12 | 122,070 | — | — |
| 2015-06-11 | $33.35 | $33.35 | 67,860 | — | — |
| 2015-06-10 | $33.41 | $33.41 | 126,230 | — | — |
| 2015-06-09 | $32.52 | $32.52 | 84,370 | — | — |
| 2015-06-08 | $32.55 | $32.55 | 98,540 | — | — |
| 2015-06-05 | $32.57 | $32.57 | 98,540 | — | — |
| 2015-06-04 | $32.50 | $32.50 | 132,210 | — | — |
| 2015-06-03 | $32.99 | $32.99 | 123,760 | — | — |
| 2015-06-02 | $32.45 | $32.45 | 75,660 | — | — |
| 2015-06-01 | $32.18 | $32.18 | 119,080 | — | — |
| 2015-05-29 | $32.72 | $32.72 | 88,530 | — | — |
| 2015-05-28 | $32.78 | $32.78 | 93,470 | — | — |
| 2015-05-27 | $33.16 | $33.16 | 138,060 | — | — |
| 2015-05-26 | $32.58 | $32.58 | 162,240 | — | — |
| 2015-05-22 | $33.08 | $33.08 | 158,730 | — | — |
| 2015-05-21 | $33.25 | $33.25 | 109,200 | — | — |
| 2015-05-20 | $33.21 | $33.21 | 129,740 | — | — |
| 2015-05-19 | $33.08 | $33.08 | 205,790 | — | — |
| 2015-05-18 | $33.12 | $33.12 | 88,400 | — | — |
| 2015-05-15 | $32.89 | $32.89 | 132,470 | — | — |
| 2015-05-14 | $33.25 | $33.25 | 177,450 | — | — |
| 2015-05-13 | $33.25 | $33.25 | 230,490 | — | — |
| 2015-05-12 | $33.07 | $33.07 | 338,390 | — | — |
| 2015-05-11 | $31.93 | $31.93 | 306,800 | — | — |
| 2015-05-08 | $32.65 | $32.65 | 460,070 | — | — |
| 2015-05-07 | $32.58 | $32.58 | 298,090 | — | — |
| 2015-05-06 | $32.67 | $32.67 | 342,940 | — | — |
| 2015-05-05 | $33.65 | $33.65 | 263,770 | — | — |
| 2015-05-04 | $33.57 | $33.57 | 305,370 | — | — |
| 2015-05-01 | $32.67 | $32.67 | 440,310 | — | — |
| 2015-04-30 | $32.62 | $32.62 | 398,450 | — | — |
| 2015-04-29 | $34.55 | $34.55 | 167,310 | — | — |
| 2015-04-28 | $34.82 | $34.82 | 234,260 | — | — |
| 2015-04-27 | $34.65 | $34.65 | 794,300 | — | — |
| 2015-04-24 | $34.36 | $34.36 | 356,590 | — | — |
| 2015-04-23 | $34.56 | $34.56 | 474,890 | — | — |
| 2015-04-22 | $34.38 | $34.38 | 421,590 | — | — |
| 2015-04-21 | $32.85 | $32.85 | 183,950 | — | — |
| 2015-04-20 | $32.77 | $32.77 | 253,370 | — | — |
| 2015-04-17 | $31.55 | $31.55 | 118,820 | — | — |
| 2015-04-16 | $31.90 | $31.90 | 95,680 | — | — |
| 2015-04-15 | $32.16 | $32.16 | 145,600 | — | — |
| 2015-04-14 | $31.76 | $31.76 | 167,570 | — | — |
| 2015-04-13 | $31.08 | $31.08 | 104,910 | — | — |
| 2015-04-10 | $31.15 | $31.15 | 113,750 | — | — |
| 2015-04-09 | $30.96 | $30.96 | 117,130 | — | — |
| 2015-04-08 | $31.02 | $31.02 | 328,640 | — | — |
| 2015-04-07 | $31.63 | $31.63 | 132,210 | — | — |
| 2015-04-06 | $31.32 | $31.32 | 180,570 | — | — |
| 2015-04-02 | $31.17 | $31.17 | 146,640 | — | — |
| 2015-04-01 | $31.38 | $31.38 | 174,460 | — | — |
| 2015-03-31 | $31.79 | $31.79 | 111,800 | — | — |
| 2015-03-30 | $31.51 | $31.51 | 96,980 | — | — |
| 2015-03-27 | $31.02 | $31.02 | 207,350 | — | — |
| 2015-03-26 | $30.77 | $30.77 | 199,940 | — | — |
| 2015-03-25 | $31.41 | $31.41 | 127,140 | — | — |
| 2015-03-24 | $32.07 | $32.07 | 174,200 | — | — |
| 2015-03-23 | $32.09 | $32.09 | 112,840 | — | — |
| 2015-03-20 | $32.62 | $32.62 | 325,520 | — | — |
| 2015-03-19 | $31.72 | $31.72 | 123,370 | — | — |
| 2015-03-18 | $31.76 | $31.76 | 363,480 | — | — |
| 2015-03-17 | $31.27 | $31.27 | 200,460 | — | — |
| 2015-03-16 | $30.95 | $30.95 | 263,250 | — | — |
| 2015-03-13 | $30.52 | $30.52 | 183,040 | — | — |
| 2015-03-12 | $30.65 | $30.65 | 239,980 | — | — |
| 2015-03-11 | $30.28 | $30.28 | 255,710 | — | — |
| 2015-03-10 | $29.42 | $29.42 | 195,650 | — | — |
| 2015-03-09 | $29.82 | $29.82 | 203,710 | — | — |
| 2015-03-06 | $29.58 | $29.58 | 231,270 | — | — |
| 2015-03-05 | $29.93 | $29.93 | 276,900 | — | — |
| 2015-03-04 | $29.33 | $29.33 | 459,940 | — | — |
| 2015-03-03 | $29.64 | $29.64 | 449,930 | — | — |
| 2015-03-02 | $29.04 | $29.04 | 837,590 | — | — |
| 2015-02-27 | $28.91 | $28.91 | 256,620 | — | — |
| 2015-02-26 | $28.68 | $28.68 | 216,710 | — | — |
| 2015-02-25 | $27.80 | $27.80 | 163,410 | — | — |
| 2015-02-24 | $28.27 | $28.27 | 230,620 | — | — |
| 2015-02-23 | $27.35 | $27.35 | 148,070 | — | — |
| 2015-02-20 | $27.42 | $27.42 | 180,440 | — | — |
| 2015-02-19 | $27.42 | $27.42 | 155,870 | — | — |
| 2015-02-18 | $27.52 | $27.52 | 182,910 | — | — |
| 2015-02-17 | $27.52 | $27.52 | 143,130 | — | — |
| 2015-02-13 | $27.22 | $27.22 | 169,910 | — | — |
| 2015-02-12 | $26.98 | $26.98 | 123,500 | — | — |
| 2015-02-11 | $26.48 | $26.48 | 106,340 | — | — |
| 2015-02-10 | $26.37 | $26.37 | 134,160 | — | — |
| 2015-02-09 | $26.36 | $26.36 | 127,530 | — | — |
| 2015-02-06 | $26.37 | $26.37 | 144,690 | — | — |
| 2015-02-05 | $26.12 | $26.12 | 124,410 | — | — |
| 2015-02-04 | $24.97 | $24.97 | 158,990 | — | — |
| 2015-02-03 | $25.92 | $25.92 | 162,500 | — | — |
| 2015-02-02 | $24.63 | $24.63 | 130,780 | — | — |
| 2015-01-30 | $24.03 | $24.03 | 147,680 | — | — |
| 2015-01-29 | $24.46 | $24.46 | 130,520 | — | — |
| 2015-01-28 | $24.26 | $24.26 | 113,880 | — | — |
| 2015-01-27 | $24.97 | $24.97 | 131,820 | — | — |
| 2015-01-26 | $24.81 | $24.81 | 113,880 | — | — |
| 2015-01-23 | $23.95 | $23.95 | 149,760 | — | — |
| 2015-01-22 | $24.04 | $24.04 | 155,480 | — | — |
| 2015-01-21 | $23.67 | $23.67 | 132,860 | — | — |
| 2015-01-20 | $23.76 | $23.76 | 101,660 | — | — |
| 2015-01-16 | $23.85 | $23.85 | 128,180 | — | — |
| 2015-01-15 | $23.41 | $23.41 | 153,400 | — | — |
| 2015-01-14 | $24.15 | $24.15 | 132,860 | — | — |
| 2015-01-13 | $24.11 | $24.11 | 208,000 | — | — |
| 2015-01-12 | $24.16 | $24.16 | 164,190 | — | — |
| 2015-01-09 | $23.94 | $23.94 | 175,370 | — | — |
| 2015-01-08 | $24.36 | $24.36 | 162,370 | — | — |
| 2015-01-07 | $22.98 | $22.98 | 189,280 | — | — |
| 2015-01-06 | $22.73 | $22.73 | 192,400 | — | — |
| 2015-01-05 | $22.95 | $22.95 | 211,770 | — | — |
| 2015-01-02 | $24.12 | $24.12 | 119,860 | — | — |