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
- 1979-10-15 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 | $7.50 | $77.42 | 18,300 | — | — |
| 2015-12-30 | $6.98 | $72.05 | 14,200 | — | — |
| 2015-12-29 | $7.61 | $78.55 | 12,600 | — | — |
| 2015-12-28 | $7.43 | $76.02 | 15,600 | — | — |
| 2015-12-24 | $7.01 | $71.73 | 12,900 | — | — |
| 2015-12-23 | $6.33 | $64.77 | 24,900 | — | — |
| 2015-12-22 | $6.03 | $61.70 | 10,000 | — | — |
| 2015-12-21 | $5.97 | $61.08 | 23,600 | — | — |
| 2015-12-18 | $5.70 | $58.32 | 10,300 | — | — |
| 2015-12-17 | $5.84 | $59.75 | 9,800 | — | — |
| 2015-12-16 | $6.12 | $62.62 | 8,300 | — | — |
| 2015-12-15 | $6.16 | $63.03 | 3,600 | — | — |
| 2015-12-14 | $6.23 | $63.74 | 5,200 | — | — |
| 2015-12-11 | $6.27 | $64.15 | 2,500 | — | — |
| 2015-12-10 | $6.36 | $65.07 | 5,700 | — | — |
| 2015-12-09 | $6.16 | $63.03 | 9,300 | — | — |
| 2015-12-08 | $6.27 | $64.15 | 12,300 | — | — |
| 2015-12-07 | $6.67 | $68.25 | 15,200 | — | — |
| 2015-12-04 | $7.56 | $77.35 | 5,300 | — | — |
| 2015-12-03 | $7.68 | $78.58 | 7,900 | — | — |
| 2015-12-02 | $8.08 | $82.67 | 3,800 | — | — |
| 2015-12-01 | $8.20 | $83.90 | 6,300 | — | — |
| 2015-11-30 | $8.40 | $85.95 | 21,900 | — | — |
| 2015-11-27 | $8.39 | $85.85 | 5,600 | — | — |
| 2015-11-25 | $8.47 | $86.66 | 9,800 | — | — |
| 2015-11-24 | $8.55 | $86.64 | 4,300 | — | — |
| 2015-11-23 | $8.77 | $88.87 | 11,000 | — | — |
| 2015-11-20 | $9.10 | $92.22 | 10,900 | — | — |
| 2015-11-19 | $9.64 | $97.69 | 29,000 | — | — |
| 2015-11-18 | $8.65 | $87.66 | 3,500 | — | — |
| 2015-11-17 | $8.60 | $87.15 | 1,000 | — | — |
| 2015-11-16 | $8.64 | $87.56 | 3,800 | — | — |
| 2015-11-13 | $8.54 | $86.54 | 4,800 | — | — |
| 2015-11-12 | $8.65 | $87.66 | 3,800 | — | — |
| 2015-11-11 | $8.67 | $87.86 | 9,900 | — | — |
| 2015-11-10 | $8.71 | $88.26 | 3,300 | — | — |
| 2015-11-09 | $8.56 | $86.74 | 18,300 | — | — |
| 2015-11-06 | $9.04 | $91.61 | 7,800 | — | — |
| 2015-11-05 | $10.20 | $103.36 | 4,800 | — | — |
| 2015-11-04 | $10.32 | $104.58 | 2,700 | — | — |
| 2015-11-03 | $10.12 | $102.55 | 2,700 | — | — |
| 2015-11-02 | $10.05 | $101.84 | 2,700 | — | — |
| 2015-10-30 | $10.19 | $103.26 | 8,000 | — | — |
| 2015-10-29 | $9.47 | $95.97 | 3,100 | — | — |
| 2015-10-28 | $9.22 | $93.43 | 16,600 | — | — |
| 2015-10-27 | $9.50 | $95.50 | 9,900 | — | — |
| 2015-10-26 | $9.95 | $100.02 | 14,400 | — | — |
| 2015-10-23 | $10.14 | $101.93 | 3,900 | — | — |
| 2015-10-22 | $10.04 | $100.93 | 2,300 | — | — |
| 2015-10-21 | $10.03 | $100.83 | 4,200 | — | — |
| 2015-10-20 | $10.02 | $100.73 | 19,100 | — | — |
| 2015-10-19 | $10.01 | $100.63 | 7,300 | — | — |
| 2015-10-16 | $9.77 | $98.21 | 13,900 | — | — |
| 2015-10-15 | $9.97 | $100.22 | 8,800 | — | — |
| 2015-10-14 | $10.32 | $103.74 | 700 | — | — |
| 2015-10-13 | $10.50 | $105.55 | 6,800 | — | — |
| 2015-10-12 | $10.90 | $109.57 | 2,500 | — | — |
| 2015-10-09 | $10.59 | $106.46 | 1,500 | — | — |
| 2015-10-08 | $10.65 | $107.06 | 2,900 | — | — |
| 2015-10-07 | $10.66 | $107.16 | 3,700 | — | — |
| 2015-10-06 | $10.39 | $104.45 | 53,400 | — | — |
| 2015-10-05 | $10.11 | $101.63 | 9,600 | — | — |
| 2015-10-02 | $9.58 | $96.30 | 11,400 | — | — |
| 2015-10-01 | $9.78 | $98.31 | 6,900 | — | — |
| 2015-09-30 | $9.86 | $99.12 | 8,700 | — | — |
| 2015-09-29 | $11.02 | $110.78 | 10,000 | — | — |
| 2015-09-28 | $11.40 | $114.60 | 1,800 | — | — |
| 2015-09-25 | $11.73 | $117.23 | 5,400 | — | — |
| 2015-09-24 | $11.51 | $115.04 | 75,100 | — | — |
| 2015-09-23 | $11.56 | $115.53 | 1,800 | — | — |
| 2015-09-22 | $11.60 | $115.93 | 47,000 | — | — |
| 2015-09-21 | $11.70 | $116.93 | 1,600 | — | — |
| 2015-09-18 | $11.71 | $117.03 | 12,200 | — | — |
| 2015-09-17 | $12.00 | $119.93 | 23,500 | — | — |
| 2015-09-16 | $11.78 | $117.73 | 3,100 | — | — |
| 2015-09-15 | $12.01 | $120.03 | 0 | — | — |
| 2015-09-14 | $12.01 | $120.03 | 3,000 | — | — |
| 2015-09-11 | $12.07 | $120.63 | 500 | — | — |
| 2015-09-10 | $12.13 | $121.23 | 1,800 | — | — |
| 2015-09-09 | $12.06 | $120.53 | 3,700 | — | — |
| 2015-09-08 | $12.38 | $123.73 | 18,100 | — | — |
| 2015-09-04 | $12.80 | $127.93 | 2,600 | — | — |
| 2015-09-03 | $12.81 | $128.03 | 4,900 | — | — |
| 2015-09-02 | $11.99 | $119.83 | 20,700 | — | — |
| 2015-09-01 | $12.05 | $120.43 | 14,100 | — | — |
| 2015-08-31 | $11.99 | $119.83 | 8,100 | — | — |
| 2015-08-28 | $11.97 | $119.63 | 22,800 | — | — |
| 2015-08-27 | $11.36 | $113.54 | 31,000 | — | — |
| 2015-08-26 | $10.75 | $106.87 | 24,100 | — | — |
| 2015-08-25 | $10.09 | $100.31 | 21,700 | — | — |
| 2015-08-24 | $8.65 | $85.99 | 13,000 | — | — |
| 2015-08-21 | $9.55 | $94.94 | 16,200 | — | — |
| 2015-08-20 | $10.05 | $99.91 | 13,400 | — | — |
| 2015-08-19 | $10.35 | $102.89 | 33,900 | — | — |
| 2015-08-18 | $11.22 | $111.54 | 6,300 | — | — |
| 2015-08-17 | $11.71 | $116.41 | 12,200 | — | — |
| 2015-08-14 | $12.03 | $119.59 | 800 | — | — |
| 2015-08-13 | $12.17 | $120.99 | 5,500 | — | — |
| 2015-08-12 | $12.06 | $119.89 | 6,300 | — | — |
| 2015-08-11 | $12.08 | $120.09 | 8,300 | — | — |
| 2015-08-10 | $11.88 | $118.10 | 5,800 | — | — |
| 2015-08-07 | $11.90 | $118.30 | 3,400 | — | — |
| 2015-08-06 | $11.88 | $118.10 | 8,000 | — | — |
| 2015-08-05 | $12.04 | $119.69 | 3,800 | — | — |
| 2015-08-04 | $12.11 | $120.39 | 8,200 | — | — |
| 2015-08-03 | $12.33 | $122.58 | 3,300 | — | — |
| 2015-07-31 | $12.44 | $123.67 | 14,000 | — | — |
| 2015-07-30 | $12.48 | $124.07 | 7,300 | — | — |
| 2015-07-29 | $12.31 | $122.38 | 3,900 | — | — |
| 2015-07-28 | $12.69 | $125.55 | 8,000 | — | — |
| 2015-07-27 | $12.16 | $120.31 | 7,600 | — | — |
| 2015-07-24 | $12.09 | $119.61 | 4,500 | — | — |
| 2015-07-23 | $12.44 | $123.08 | 14,200 | — | — |
| 2015-07-22 | $12.10 | $119.71 | 23,200 | — | — |
| 2015-07-21 | $12.05 | $119.22 | 24,400 | — | — |
| 2015-07-20 | $12.53 | $123.97 | 3,300 | — | — |
| 2015-07-17 | $12.71 | $125.75 | 11,600 | — | — |
| 2015-07-16 | $12.64 | $125.05 | 14,600 | — | — |
| 2015-07-15 | $12.41 | $122.78 | 14,100 | — | — |
| 2015-07-14 | $12.68 | $125.45 | 8,900 | — | — |
| 2015-07-13 | $12.80 | $126.64 | 9,400 | — | — |
| 2015-07-10 | $12.93 | $127.92 | 5,700 | — | — |
| 2015-07-09 | $12.99 | $128.52 | 10,300 | — | — |
| 2015-07-08 | $12.72 | $125.85 | 8,900 | — | — |
| 2015-07-07 | $12.72 | $125.85 | 20,800 | — | — |
| 2015-07-06 | $12.99 | $128.52 | 16,200 | — | — |
| 2015-07-02 | $13.86 | $137.13 | 6,900 | — | — |
| 2015-07-01 | $13.98 | $138.31 | 7,000 | — | — |
| 2015-06-30 | $14.00 | $138.51 | 20,000 | — | — |
| 2015-06-29 | $13.94 | $137.92 | 19,900 | — | — |
| 2015-06-26 | $14.97 | $148.11 | 9,600 | — | — |
| 2015-06-25 | $15.18 | $149.31 | 4,800 | — | — |
| 2015-06-24 | $15.27 | $150.20 | 5,000 | — | — |
| 2015-06-23 | $15.09 | $148.43 | 11,100 | — | — |
| 2015-06-22 | $14.76 | $145.18 | 33,100 | — | — |
| 2015-06-19 | $15.97 | $157.08 | 14,000 | — | — |
| 2015-06-18 | $17.27 | $169.87 | 3,600 | — | — |
| 2015-06-17 | $17.44 | $171.54 | 8,100 | — | — |
| 2015-06-16 | $17.10 | $168.20 | 8,700 | — | — |
| 2015-06-15 | $17.33 | $170.46 | 7,100 | — | — |
| 2015-06-12 | $17.75 | $174.59 | 12,000 | — | — |
| 2015-06-11 | $17.98 | $176.86 | 3,400 | — | — |
| 2015-06-10 | $18.24 | $179.41 | 4,600 | — | — |
| 2015-06-09 | $18.31 | $180.10 | 1,900 | — | — |
| 2015-06-08 | $18.38 | $180.79 | 12,500 | — | — |
| 2015-06-05 | $18.39 | $180.89 | 2,600 | — | — |
| 2015-06-04 | $18.45 | $181.48 | 5,000 | — | — |
| 2015-06-03 | $18.30 | $180.00 | 2,800 | — | — |
| 2015-06-02 | $18.50 | $181.97 | 2,100 | — | — |
| 2015-06-01 | $18.48 | $181.77 | 3,500 | — | — |
| 2015-05-29 | $18.69 | $183.84 | 5,600 | — | — |
| 2015-05-28 | $18.95 | $186.40 | 1,100 | — | — |
| 2015-05-27 | $19.05 | $186.82 | 5,700 | — | — |
| 2015-05-26 | $19.01 | $186.43 | 5,200 | — | — |
| 2015-05-22 | $18.88 | $185.15 | 3,700 | — | — |
| 2015-05-21 | $18.10 | $177.50 | 14,200 | — | — |
| 2015-05-20 | $18.75 | $183.88 | 4,500 | — | — |
| 2015-05-19 | $19.20 | $188.29 | 3,300 | — | — |
| 2015-05-18 | $18.93 | $185.64 | 3,700 | — | — |
| 2015-05-15 | $19.30 | $189.27 | 2,000 | — | — |
| 2015-05-14 | $18.65 | $182.90 | 3,200 | — | — |
| 2015-05-13 | $19.33 | $189.57 | 4,400 | — | — |
| 2015-05-12 | $18.89 | $185.25 | 1,500 | — | — |
| 2015-05-11 | $18.75 | $183.88 | 2,200 | — | — |
| 2015-05-08 | $19.13 | $187.60 | 11,500 | — | — |
| 2015-05-07 | $19.62 | $192.41 | 2,800 | — | — |
| 2015-05-06 | $19.63 | $192.51 | 2,600 | — | — |
| 2015-05-05 | $19.85 | $194.67 | 4,200 | — | — |
| 2015-05-04 | $19.54 | $191.62 | 6,400 | — | — |
| 2015-05-01 | $20.05 | $196.63 | 6,000 | — | — |
| 2015-04-30 | $20.75 | $203.49 | 9,900 | — | — |
| 2015-04-29 | $21.36 | $209.47 | 5,200 | — | — |
| 2015-04-28 | $21.38 | $209.67 | 2,100 | — | — |
| 2015-04-27 | $21.43 | $209.39 | 3,800 | — | — |
| 2015-04-24 | $21.97 | $214.67 | 2,400 | — | — |
| 2015-04-23 | $21.50 | $210.08 | 3,900 | — | — |
| 2015-04-22 | $21.34 | $208.52 | 5,300 | — | — |
| 2015-04-21 | $21.28 | $207.93 | 3,800 | — | — |
| 2015-04-20 | $21.47 | $209.79 | 4,600 | — | — |
| 2015-04-17 | $21.51 | $210.18 | 4,100 | — | — |
| 2015-04-16 | $21.51 | $210.18 | 4,000 | — | — |
| 2015-04-15 | $21.67 | $211.74 | 10,100 | — | — |
| 2015-04-14 | $21.96 | $214.57 | 4,200 | — | — |
| 2015-04-13 | $22.06 | $215.55 | 6,300 | — | — |
| 2015-04-10 | $22.31 | $217.99 | 3,600 | — | — |
| 2015-04-09 | $21.25 | $207.64 | 4,900 | — | — |
| 2015-04-08 | $21.93 | $214.28 | 3,800 | — | — |
| 2015-04-07 | $21.35 | $208.61 | 3,500 | — | — |
| 2015-04-06 | $21.05 | $205.68 | 4,900 | — | — |
| 2015-04-02 | $20.52 | $200.50 | 2,600 | — | — |
| 2015-04-01 | $20.09 | $196.30 | 4,700 | — | — |
| 2015-03-31 | $21.03 | $205.49 | 8,300 | — | — |
| 2015-03-30 | $22.15 | $216.43 | 10,200 | — | — |
| 2015-03-27 | $21.59 | $210.96 | 6,700 | — | — |
| 2015-03-26 | $20.49 | $198.62 | 4,500 | — | — |
| 2015-03-25 | $20.58 | $199.49 | 2,100 | — | — |
| 2015-03-24 | $20.15 | $195.32 | 6,500 | — | — |
| 2015-03-23 | $20.16 | $195.42 | 6,100 | — | — |
| 2015-03-20 | $19.23 | $186.40 | 10,100 | — | — |
| 2015-03-19 | $18.11 | $175.55 | 26,500 | — | — |
| 2015-03-18 | $18.02 | $174.67 | 41,600 | — | — |
| 2015-03-17 | $19.98 | $193.67 | 16,100 | — | — |
| 2015-03-16 | $21.12 | $204.72 | 13,900 | — | — |
| 2015-03-13 | $22.75 | $220.52 | 9,900 | — | — |
| 2015-03-12 | $23.13 | $224.21 | 8,700 | — | — |
| 2015-03-11 | $23.75 | $230.22 | 2,200 | — | — |
| 2015-03-10 | $24.42 | $236.71 | 6,000 | — | — |
| 2015-03-09 | $24.54 | $237.88 | 4,600 | — | — |
| 2015-03-06 | $24.50 | $237.49 | 7,900 | — | — |
| 2015-03-05 | $24.45 | $237.00 | 7,800 | — | — |
| 2015-03-04 | $24.51 | $236.88 | 8,300 | — | — |
| 2015-03-03 | $24.97 | $241.32 | 11,400 | — | — |
| 2015-03-02 | $25.01 | $241.71 | 5,500 | — | — |
| 2015-02-27 | $25.03 | $241.90 | 7,900 | — | — |
| 2015-02-26 | $25.21 | $243.64 | 8,800 | — | — |
| 2015-02-25 | $25.74 | $248.76 | 5,100 | — | — |
| 2015-02-24 | $25.76 | $248.96 | 3,700 | — | — |
| 2015-02-23 | $24.87 | $240.36 | 8,000 | — | — |
| 2015-02-20 | $25.89 | $250.21 | 11,800 | — | — |
| 2015-02-19 | $26.00 | $251.28 | 7,500 | — | — |
| 2015-02-18 | $25.74 | $248.76 | 15,500 | — | — |
| 2015-02-17 | $24.96 | $241.23 | 8,100 | — | — |
| 2015-02-13 | $24.01 | $232.04 | 7,800 | — | — |
| 2015-02-12 | $24.66 | $238.33 | 4,900 | — | — |
| 2015-02-11 | $24.44 | $236.20 | 6,400 | — | — |
| 2015-02-10 | $23.76 | $229.63 | 5,000 | — | — |
| 2015-02-09 | $23.55 | $227.60 | 4,000 | — | — |
| 2015-02-06 | $23.54 | $227.50 | 4,300 | — | — |
| 2015-02-05 | $23.82 | $230.21 | 2,100 | — | — |
| 2015-02-04 | $23.75 | $229.53 | 8,300 | — | — |
| 2015-02-03 | $24.56 | $237.36 | 5,800 | — | — |
| 2015-02-02 | $23.59 | $227.99 | 5,700 | — | — |
| 2015-01-30 | $23.23 | $224.51 | 5,100 | — | — |
| 2015-01-29 | $25.14 | $242.97 | 2,200 | — | — |
| 2015-01-28 | $25.30 | $242.94 | 2,800 | — | — |
| 2015-01-27 | $24.23 | $232.66 | 5,700 | — | — |
| 2015-01-26 | $23.66 | $227.19 | 7,400 | — | — |
| 2015-01-23 | $23.37 | $224.40 | 4,700 | — | — |
| 2015-01-22 | $24.00 | $230.45 | 4,000 | — | — |
| 2015-01-21 | $24.00 | $230.45 | 9,500 | — | — |
| 2015-01-20 | $23.13 | $222.10 | 10,000 | — | — |
| 2015-01-16 | $23.52 | $225.84 | 4,500 | — | — |
| 2015-01-15 | $23.30 | $223.73 | 5,800 | — | — |
| 2015-01-14 | $23.63 | $226.90 | 6,100 | — | — |
| 2015-01-13 | $23.77 | $228.25 | 12,900 | — | — |
| 2015-01-12 | $24.20 | $232.37 | 4,700 | — | — |
| 2015-01-09 | $24.07 | $231.13 | 4,800 | — | — |
| 2015-01-08 | $24.57 | $235.93 | 4,500 | — | — |
| 2015-01-07 | $23.80 | $228.53 | 9,300 | — | — |
| 2015-01-06 | $24.10 | $231.41 | 8,700 | — | — |
| 2015-01-05 | $25.33 | $243.22 | 9,300 | — | — |
| 2015-01-02 | $25.58 | $245.63 | 9,000 | — | — |