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
- 1973-02-21 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 | $4.52 | $41.81 | 61,900 | — | — |
| 2015-12-30 | $4.55 | $42.09 | 55,400 | — | — |
| 2015-12-29 | $4.56 | $42.18 | 83,700 | — | — |
| 2015-12-28 | $4.77 | $44.13 | 86,200 | — | — |
| 2015-12-24 | $5.10 | $47.18 | 68,700 | — | — |
| 2015-12-23 | $5.17 | $47.83 | 262,100 | — | — |
| 2015-12-22 | $4.23 | $39.13 | 181,700 | — | — |
| 2015-12-21 | $4.06 | $37.56 | 104,500 | — | — |
| 2015-12-18 | $4.14 | $38.30 | 54,200 | — | — |
| 2015-12-17 | $4.01 | $37.10 | 116,000 | — | — |
| 2015-12-16 | $3.95 | $36.54 | 55,300 | — | — |
| 2015-12-15 | $4.13 | $38.21 | 95,200 | — | — |
| 2015-12-14 | $4.08 | $37.74 | 128,700 | — | — |
| 2015-12-11 | $4.30 | $39.78 | 72,500 | — | — |
| 2015-12-10 | $4.42 | $40.89 | 155,900 | — | — |
| 2015-12-09 | $4.54 | $42.00 | 301,200 | — | — |
| 2015-12-08 | $5.15 | $47.64 | 107,900 | — | — |
| 2015-12-07 | $5.48 | $50.69 | 210,700 | — | — |
| 2015-12-04 | $5.51 | $50.97 | 245,200 | — | — |
| 2015-12-03 | $5.61 | $51.90 | 91,600 | — | — |
| 2015-12-02 | $5.85 | $54.12 | 67,800 | — | — |
| 2015-12-01 | $6.08 | $56.24 | 51,300 | — | — |
| 2015-11-30 | $6.23 | $57.63 | 37,000 | — | — |
| 2015-11-27 | $6.02 | $55.69 | 32,500 | — | — |
| 2015-11-25 | $6.24 | $57.72 | 42,000 | — | — |
| 2015-11-24 | $6.02 | $55.69 | 95,600 | — | — |
| 2015-11-23 | $5.74 | $53.10 | 342,600 | — | — |
| 2015-11-20 | $6.11 | $56.52 | 229,800 | — | — |
| 2015-11-19 | $6.87 | $63.55 | 199,700 | — | — |
| 2015-11-18 | $7.42 | $68.64 | 161,700 | — | — |
| 2015-11-17 | $7.40 | $68.45 | 176,000 | — | — |
| 2015-11-16 | $7.72 | $71.41 | 80,900 | — | — |
| 2015-11-13 | $7.50 | $69.38 | 76,900 | — | — |
| 2015-11-12 | $7.73 | $71.51 | 94,900 | — | — |
| 2015-11-11 | $8.21 | $75.95 | 44,100 | — | — |
| 2015-11-10 | $8.29 | $76.69 | 37,400 | — | — |
| 2015-11-09 | $8.51 | $78.72 | 44,300 | — | — |
| 2015-11-06 | $8.97 | $82.98 | 47,000 | — | — |
| 2015-11-05 | $8.80 | $81.41 | 128,800 | — | — |
| 2015-11-04 | $9.12 | $84.37 | 45,800 | — | — |
| 2015-11-03 | $9.37 | $86.68 | 85,700 | — | — |
| 2015-11-02 | $8.96 | $82.89 | 101,400 | — | — |
| 2015-10-30 | $8.76 | $81.04 | 173,100 | — | — |
| 2015-10-29 | $9.00 | $83.26 | 82,600 | — | — |
| 2015-10-28 | $9.39 | $86.86 | 56,000 | — | — |
| 2015-10-27 | $9.35 | $86.49 | 47,200 | — | — |
| 2015-10-26 | $9.59 | $88.71 | 67,200 | — | — |
| 2015-10-23 | $9.92 | $91.77 | 75,000 | — | — |
| 2015-10-22 | $9.97 | $92.23 | 59,100 | — | — |
| 2015-10-21 | $9.85 | $91.12 | 102,300 | — | — |
| 2015-10-20 | $9.89 | $91.49 | 131,600 | — | — |
| 2015-10-19 | $10.73 | $99.26 | 44,100 | — | — |
| 2015-10-16 | $10.79 | $99.81 | 84,400 | — | — |
| 2015-10-15 | $11.11 | $102.77 | 63,500 | — | — |
| 2015-10-14 | $11.30 | $104.53 | 74,800 | — | — |
| 2015-10-13 | $11.95 | $110.55 | 34,500 | — | — |
| 2015-10-12 | $12.17 | $112.58 | 39,500 | — | — |
| 2015-10-09 | $12.13 | $112.21 | 8,400 | — | — |
| 2015-10-08 | $11.68 | $108.05 | 60,900 | — | — |
| 2015-10-07 | $11.88 | $109.90 | 28,600 | — | — |
| 2015-10-06 | $11.82 | $109.34 | 37,900 | — | — |
| 2015-10-05 | $11.99 | $110.92 | 35,500 | — | — |
| 2015-10-02 | $11.79 | $109.07 | 31,300 | — | — |
| 2015-10-01 | $11.83 | $109.44 | 20,900 | — | — |
| 2015-09-30 | $11.99 | $110.92 | 28,100 | — | — |
| 2015-09-29 | $12.10 | $111.93 | 27,600 | — | — |
| 2015-09-28 | $12.56 | $116.19 | 20,300 | — | — |
| 2015-09-25 | $12.76 | $118.04 | 23,500 | — | — |
| 2015-09-24 | $12.98 | $120.07 | 20,700 | — | — |
| 2015-09-23 | $13.02 | $120.44 | 14,100 | — | — |
| 2015-09-22 | $13.43 | $124.24 | 10,200 | — | — |
| 2015-09-21 | $13.54 | $125.25 | 28,200 | — | — |
| 2015-09-18 | $13.45 | $124.42 | 36,500 | — | — |
| 2015-09-17 | $12.89 | $119.24 | 21,800 | — | — |
| 2015-09-16 | $12.64 | $116.93 | 29,500 | — | — |
| 2015-09-15 | $12.74 | $117.85 | 20,600 | — | — |
| 2015-09-14 | $12.74 | $117.85 | 18,000 | — | — |
| 2015-09-11 | $12.58 | $116.37 | 13,500 | — | — |
| 2015-09-10 | $12.74 | $117.85 | 13,800 | — | — |
| 2015-09-09 | $12.91 | $119.43 | 74,900 | — | — |
| 2015-09-08 | $13.08 | $121.00 | 62,100 | — | — |
| 2015-09-04 | $13.01 | $120.35 | 19,800 | — | — |
| 2015-09-03 | $12.78 | $118.22 | 47,800 | — | — |
| 2015-09-02 | $12.50 | $115.63 | 15,100 | — | — |
| 2015-09-01 | $12.76 | $118.04 | 17,500 | — | — |
| 2015-08-31 | $13.01 | $120.35 | 24,900 | — | — |
| 2015-08-28 | $13.02 | $120.44 | 13,700 | — | — |
| 2015-08-27 | $13.10 | $121.18 | 38,700 | — | — |
| 2015-08-26 | $12.52 | $115.82 | 44,600 | — | — |
| 2015-08-25 | $12.35 | $114.25 | 80,300 | — | — |
| 2015-08-24 | $11.50 | $106.38 | 36,600 | — | — |
| 2015-08-21 | $11.75 | $108.70 | 39,400 | — | — |
| 2015-08-20 | $11.78 | $108.97 | 29,600 | — | — |
| 2015-08-19 | $11.89 | $109.99 | 49,300 | — | — |
| 2015-08-18 | $12.07 | $111.66 | 26,700 | — | — |
| 2015-08-17 | $12.51 | $115.73 | 71,500 | — | — |
| 2015-08-14 | $12.93 | $119.61 | 26,900 | — | — |
| 2015-08-13 | $12.34 | $114.15 | 39,100 | — | — |
| 2015-08-12 | $13.00 | $120.26 | 47,700 | — | — |
| 2015-08-11 | $12.27 | $113.51 | 71,400 | — | — |
| 2015-08-10 | $12.15 | $112.40 | 216,500 | — | — |
| 2015-08-07 | $9.77 | $90.38 | 41,600 | — | — |
| 2015-08-06 | $10.10 | $93.43 | 26,900 | — | — |
| 2015-08-05 | $9.66 | $89.36 | 46,900 | — | — |
| 2015-08-04 | $9.64 | $89.18 | 32,500 | — | — |
| 2015-08-03 | $9.41 | $87.05 | 83,700 | — | — |
| 2015-07-31 | $10.80 | $99.91 | 36,400 | — | — |
| 2015-07-30 | $10.93 | $101.11 | 38,500 | — | — |
| 2015-07-29 | $11.03 | $102.03 | 48,300 | — | — |
| 2015-07-28 | $11.37 | $105.18 | 102,600 | — | — |
| 2015-07-27 | $9.90 | $91.21 | 94,700 | — | — |
| 2015-07-24 | $9.90 | $91.21 | 64,300 | — | — |
| 2015-07-23 | $9.95 | $91.67 | 108,900 | — | — |
| 2015-07-22 | $10.40 | $95.82 | 60,300 | — | — |
| 2015-07-21 | $10.73 | $98.86 | 74,100 | — | — |
| 2015-07-20 | $10.85 | $99.96 | 402,300 | — | — |
| 2015-07-17 | $12.18 | $112.22 | 57,000 | — | — |
| 2015-07-16 | $12.34 | $113.69 | 49,900 | — | — |
| 2015-07-15 | $12.39 | $114.15 | 68,400 | — | — |
| 2015-07-14 | $12.56 | $115.72 | 32,800 | — | — |
| 2015-07-13 | $12.50 | $115.17 | 48,200 | — | — |
| 2015-07-10 | $12.40 | $114.24 | 43,900 | — | — |
| 2015-07-09 | $12.81 | $118.02 | 37,900 | — | — |
| 2015-07-08 | $12.79 | $117.84 | 41,200 | — | — |
| 2015-07-07 | $12.98 | $119.59 | 62,500 | — | — |
| 2015-07-06 | $13.14 | $121.06 | 135,400 | — | — |
| 2015-07-02 | $13.10 | $120.69 | 39,600 | — | — |
| 2015-07-01 | $13.20 | $121.62 | 47,900 | — | — |
| 2015-06-30 | $13.60 | $125.30 | 58,100 | — | — |
| 2015-06-29 | $13.04 | $120.14 | 69,900 | — | — |
| 2015-06-26 | $13.50 | $124.38 | 37,600 | — | — |
| 2015-06-25 | $13.74 | $126.59 | 39,600 | — | — |
| 2015-06-24 | $13.85 | $127.60 | 61,300 | — | — |
| 2015-06-23 | $13.63 | $125.58 | 34,500 | — | — |
| 2015-06-22 | $13.38 | $123.27 | 38,700 | — | — |
| 2015-06-19 | $13.65 | $125.76 | 40,600 | — | — |
| 2015-06-18 | $13.40 | $123.46 | 23,000 | — | — |
| 2015-06-17 | $13.29 | $122.44 | 26,900 | — | — |
| 2015-06-16 | $13.35 | $123.00 | 33,800 | — | — |
| 2015-06-15 | $13.13 | $120.97 | 20,500 | — | — |
| 2015-06-12 | $13.00 | $119.77 | 73,800 | — | — |
| 2015-06-11 | $13.29 | $122.44 | 13,400 | — | — |
| 2015-06-10 | $13.43 | $123.73 | 27,700 | — | — |
| 2015-06-09 | $13.31 | $122.63 | 51,700 | — | — |
| 2015-06-08 | $13.66 | $125.85 | 20,800 | — | — |
| 2015-06-05 | $14.15 | $130.37 | 62,200 | — | — |
| 2015-06-04 | $13.38 | $123.27 | 60,800 | — | — |
| 2015-06-03 | $14.08 | $129.72 | 54,000 | — | — |
| 2015-06-02 | $14.09 | $129.81 | 43,400 | — | — |
| 2015-06-01 | $13.90 | $128.06 | 52,000 | — | — |
| 2015-05-29 | $14.13 | $130.18 | 13,700 | — | — |
| 2015-05-28 | $14.30 | $131.75 | 18,400 | — | — |
| 2015-05-27 | $14.16 | $130.46 | 44,100 | — | — |
| 2015-05-26 | $14.20 | $130.83 | 26,600 | — | — |
| 2015-05-22 | $14.84 | $136.72 | 28,400 | — | — |
| 2015-05-21 | $14.77 | $136.08 | 32,700 | — | — |
| 2015-05-20 | $14.47 | $133.32 | 31,800 | — | — |
| 2015-05-19 | $14.35 | $132.21 | 35,800 | — | — |
| 2015-05-18 | $14.48 | $133.41 | 57,400 | — | — |
| 2015-05-15 | $14.86 | $136.91 | 26,800 | — | — |
| 2015-05-14 | $15.10 | $139.12 | 24,100 | — | — |
| 2015-05-13 | $14.96 | $137.83 | 36,300 | — | — |
| 2015-05-12 | $14.75 | $135.90 | 21,800 | — | — |
| 2015-05-11 | $14.81 | $136.45 | 39,100 | — | — |
| 2015-05-08 | $15.20 | $140.04 | 42,700 | — | — |
| 2015-05-07 | $14.72 | $135.62 | 50,500 | — | — |
| 2015-05-06 | $14.74 | $135.80 | 70,700 | — | — |
| 2015-05-05 | $15.10 | $139.12 | 14,500 | — | — |
| 2015-05-04 | $15.07 | $138.84 | 39,200 | — | — |
| 2015-05-01 | $15.52 | $142.99 | 69,000 | — | — |
| 2015-04-30 | $15.21 | $140.13 | 55,900 | — | — |
| 2015-04-29 | $14.80 | $136.36 | 43,600 | — | — |
| 2015-04-28 | $15.02 | $138.38 | 33,800 | — | — |
| 2015-04-27 | $15.26 | $140.59 | 20,800 | — | — |
| 2015-04-24 | $15.28 | $140.78 | 46,100 | — | — |
| 2015-04-23 | $14.83 | $136.63 | 82,400 | — | — |
| 2015-04-22 | $15.46 | $142.44 | 42,900 | — | — |
| 2015-04-21 | $15.05 | $138.66 | 58,100 | — | — |
| 2015-04-20 | $15.62 | $143.91 | 79,500 | — | — |
| 2015-04-17 | $15.35 | $141.42 | 54,700 | — | — |
| 2015-04-16 | $15.68 | $144.46 | 103,000 | — | — |
| 2015-04-15 | $14.44 | $133.04 | 99,800 | — | — |
| 2015-04-14 | $14.45 | $133.13 | 75,800 | — | — |
| 2015-04-13 | $15.13 | $139.40 | 159,500 | — | — |
| 2015-04-10 | $15.80 | $145.57 | 129,000 | — | — |
| 2015-04-09 | $14.72 | $135.62 | 80,600 | — | — |
| 2015-04-08 | $14.51 | $133.68 | 66,200 | — | — |
| 2015-04-07 | $13.78 | $126.96 | 83,400 | — | — |
| 2015-04-06 | $13.77 | $126.87 | 226,000 | — | — |
| 2015-04-02 | $13.28 | $122.35 | 190,900 | — | — |
| 2015-04-01 | $12.11 | $111.57 | 479,500 | — | — |
| 2015-03-31 | $13.33 | $122.81 | 284,300 | — | — |
| 2015-03-30 | $14.75 | $135.90 | 125,100 | — | — |
| 2015-03-27 | $15.21 | $140.13 | 121,900 | — | — |
| 2015-03-26 | $16.00 | $147.41 | 56,200 | — | — |
| 2015-03-25 | $16.26 | $149.81 | 40,500 | — | — |
| 2015-03-24 | $16.27 | $149.90 | 57,500 | — | — |
| 2015-03-23 | $16.38 | $150.91 | 35,400 | — | — |
| 2015-03-20 | $16.18 | $149.07 | 49,900 | — | — |
| 2015-03-19 | $16.42 | $151.28 | 52,500 | — | — |
| 2015-03-18 | $16.47 | $151.74 | 62,800 | — | — |
| 2015-03-17 | $16.56 | $152.57 | 41,800 | — | — |
| 2015-03-16 | $16.63 | $153.22 | 44,300 | — | — |
| 2015-03-13 | $16.86 | $155.34 | 81,100 | — | — |
| 2015-03-12 | $17.05 | $157.09 | 50,800 | — | — |
| 2015-03-11 | $17.32 | $159.57 | 70,700 | — | — |
| 2015-03-10 | $17.38 | $160.13 | 91,400 | — | — |
| 2015-03-09 | $17.35 | $159.85 | 36,600 | — | — |
| 2015-03-06 | $17.35 | $159.85 | 95,800 | — | — |
| 2015-03-05 | $17.45 | $160.77 | 27,300 | — | — |
| 2015-03-04 | $17.43 | $160.59 | 23,700 | — | — |
| 2015-03-03 | $17.35 | $159.85 | 43,200 | — | — |
| 2015-03-02 | $17.33 | $159.67 | 59,000 | — | — |
| 2015-02-27 | $17.43 | $160.59 | 69,300 | — | — |
| 2015-02-26 | $17.34 | $159.76 | 79,400 | — | — |
| 2015-02-25 | $17.43 | $160.59 | 16,800 | — | — |
| 2015-02-24 | $17.53 | $161.51 | 17,500 | — | — |
| 2015-02-23 | $17.39 | $160.22 | 84,400 | — | — |
| 2015-02-20 | $17.48 | $161.05 | 39,900 | — | — |
| 2015-02-19 | $17.67 | $162.80 | 38,000 | — | — |
| 2015-02-18 | $17.43 | $160.59 | 26,700 | — | — |
| 2015-02-17 | $17.89 | $164.83 | 52,700 | — | — |
| 2015-02-13 | $17.55 | $161.69 | 36,500 | — | — |
| 2015-02-12 | $17.37 | $160.03 | 19,700 | — | — |
| 2015-02-11 | $17.36 | $159.94 | 17,100 | — | — |
| 2015-02-10 | $17.61 | $162.25 | 43,200 | — | — |
| 2015-02-09 | $17.50 | $161.23 | 50,000 | — | — |
| 2015-02-06 | $17.14 | $157.92 | 37,700 | — | — |
| 2015-02-05 | $17.14 | $157.92 | 40,500 | — | — |
| 2015-02-04 | $17.07 | $157.27 | 37,000 | — | — |
| 2015-02-03 | $17.27 | $159.11 | 65,500 | — | — |
| 2015-02-02 | $16.47 | $151.74 | 114,800 | — | — |
| 2015-01-30 | $17.08 | $157.36 | 59,200 | — | — |
| 2015-01-29 | $17.35 | $159.85 | 35,700 | — | — |
| 2015-01-28 | $17.21 | $158.56 | 67,900 | — | — |
| 2015-01-27 | $18.16 | $161.42 | 109,600 | — | — |
| 2015-01-26 | $18.12 | $161.06 | 60,200 | — | — |
| 2015-01-23 | $17.79 | $158.13 | 63,600 | — | — |
| 2015-01-22 | $18.04 | $160.35 | 88,100 | — | — |
| 2015-01-21 | $18.48 | $164.26 | 71,600 | — | — |
| 2015-01-20 | $18.18 | $161.59 | 71,100 | — | — |
| 2015-01-16 | $17.80 | $158.22 | 57,700 | — | — |
| 2015-01-15 | $17.34 | $154.13 | 41,600 | — | — |
| 2015-01-14 | $17.52 | $155.73 | 32,800 | — | — |
| 2015-01-13 | $17.37 | $154.39 | 98,100 | — | — |
| 2015-01-12 | $17.80 | $158.22 | 30,300 | — | — |
| 2015-01-09 | $17.77 | $157.95 | 32,400 | — | — |
| 2015-01-08 | $17.53 | $155.82 | 45,000 | — | — |
| 2015-01-07 | $17.32 | $153.95 | 27,400 | — | — |
| 2015-01-06 | $17.03 | $151.37 | 34,500 | — | — |
| 2015-01-05 | $17.53 | $155.82 | 33,100 | — | — |
| 2015-01-02 | $17.45 | $155.11 | 37,100 | — | — |