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
- 1980-03-17 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 | $3.04 | $18.37 | 21,200 | — | — |
| 2015-12-30 | $3.05 | $18.43 | 25,800 | — | — |
| 2015-12-29 | $2.70 | $16.31 | 22,800 | — | — |
| 2015-12-28 | $2.89 | $17.46 | 18,400 | — | — |
| 2015-12-24 | $2.99 | $18.06 | 7,500 | — | — |
| 2015-12-23 | $2.95 | $17.82 | 12,600 | — | — |
| 2015-12-22 | $2.89 | $17.46 | 20,400 | — | — |
| 2015-12-21 | $2.78 | $16.79 | 25,600 | — | — |
| 2015-12-18 | $2.90 | $17.52 | 58,400 | — | — |
| 2015-12-17 | $2.80 | $16.92 | 10,700 | — | — |
| 2015-12-16 | $2.82 | $17.04 | 9,200 | — | — |
| 2015-12-15 | $2.78 | $16.79 | 12,600 | — | — |
| 2015-12-14 | $2.70 | $16.31 | 15,700 | — | — |
| 2015-12-11 | $3.00 | $18.12 | 24,000 | — | — |
| 2015-12-10 | $3.08 | $18.61 | 14,800 | — | — |
| 2015-12-09 | $3.14 | $18.97 | 12,800 | — | — |
| 2015-12-08 | $3.21 | $19.39 | 26,800 | — | — |
| 2015-12-07 | $3.26 | $19.69 | 39,200 | — | — |
| 2015-12-04 | $3.43 | $20.72 | 40,800 | — | — |
| 2015-12-03 | $3.39 | $20.48 | 21,500 | — | — |
| 2015-12-02 | $3.36 | $20.30 | 14,500 | — | — |
| 2015-12-01 | $3.52 | $21.27 | 20,100 | — | — |
| 2015-11-30 | $3.56 | $21.51 | 18,700 | — | — |
| 2015-11-27 | $3.67 | $22.17 | 29,000 | — | — |
| 2015-11-25 | $3.70 | $22.35 | 39,700 | — | — |
| 2015-11-24 | $3.44 | $20.78 | 6,100 | — | — |
| 2015-11-23 | $3.27 | $19.76 | 10,400 | — | — |
| 2015-11-20 | $3.15 | $19.03 | 14,200 | — | — |
| 2015-11-19 | $3.20 | $19.33 | 7,600 | — | — |
| 2015-11-18 | $3.30 | $19.94 | 7,900 | — | — |
| 2015-11-17 | $3.26 | $19.69 | 4,400 | — | — |
| 2015-11-16 | $3.24 | $19.57 | 6,700 | — | — |
| 2015-11-13 | $3.15 | $19.03 | 11,400 | — | — |
| 2015-11-12 | $3.22 | $19.45 | 20,200 | — | — |
| 2015-11-11 | $3.33 | $20.12 | 15,900 | — | — |
| 2015-11-10 | $3.43 | $20.72 | 5,200 | — | — |
| 2015-11-09 | $3.35 | $20.24 | 16,200 | — | — |
| 2015-11-06 | $4.03 | $24.35 | 10,400 | — | — |
| 2015-11-05 | $3.97 | $23.98 | 9,300 | — | — |
| 2015-11-04 | $3.88 | $23.44 | 8,200 | — | — |
| 2015-11-03 | $3.90 | $23.56 | 36,500 | — | — |
| 2015-11-02 | $3.89 | $23.50 | 11,300 | — | — |
| 2015-10-30 | $3.49 | $21.08 | 5,100 | — | — |
| 2015-10-29 | $3.62 | $21.87 | 9,500 | — | — |
| 2015-10-28 | $3.66 | $22.11 | 25,800 | — | — |
| 2015-10-27 | $3.46 | $20.90 | 26,700 | — | — |
| 2015-10-26 | $3.66 | $22.11 | 13,400 | — | — |
| 2015-10-23 | $3.63 | $21.93 | 10,500 | — | — |
| 2015-10-22 | $3.76 | $22.72 | 6,700 | — | — |
| 2015-10-21 | $3.60 | $21.75 | 6,300 | — | — |
| 2015-10-20 | $3.62 | $21.87 | 9,200 | — | — |
| 2015-10-19 | $3.50 | $21.14 | 8,300 | — | — |
| 2015-10-16 | $3.66 | $22.11 | 5,000 | — | — |
| 2015-10-15 | $3.67 | $22.17 | 10,600 | — | — |
| 2015-10-14 | $3.53 | $21.33 | 4,000 | — | — |
| 2015-10-13 | $3.49 | $21.08 | 6,500 | — | — |
| 2015-10-12 | $3.61 | $21.81 | 14,100 | — | — |
| 2015-10-09 | $3.69 | $22.29 | 9,100 | — | — |
| 2015-10-08 | $3.65 | $22.05 | 31,400 | — | — |
| 2015-10-07 | $3.55 | $21.45 | 27,300 | — | — |
| 2015-10-06 | $3.60 | $21.75 | 19,400 | — | — |
| 2015-10-05 | $3.63 | $21.93 | 54,500 | — | — |
| 2015-10-02 | $3.38 | $20.42 | 41,100 | — | — |
| 2015-10-01 | $3.10 | $18.73 | 45,900 | — | — |
| 2015-09-30 | $2.99 | $18.06 | 182,000 | — | — |
| 2015-09-29 | $3.04 | $18.37 | 10,800 | — | — |
| 2015-09-28 | $3.15 | $19.03 | 19,900 | — | — |
| 2015-09-25 | $3.30 | $19.94 | 21,500 | — | — |
| 2015-09-24 | $3.59 | $21.69 | 14,200 | — | — |
| 2015-09-23 | $3.50 | $21.14 | 21,600 | — | — |
| 2015-09-22 | $3.56 | $21.51 | 26,400 | — | — |
| 2015-09-21 | $3.70 | $22.35 | 34,200 | — | — |
| 2015-09-18 | $3.49 | $21.08 | 101,900 | — | — |
| 2015-09-17 | $3.51 | $21.21 | 32,700 | — | — |
| 2015-09-16 | $3.48 | $21.02 | 33,800 | — | — |
| 2015-09-15 | $3.37 | $20.36 | 21,000 | — | — |
| 2015-09-14 | $3.21 | $19.39 | 19,200 | — | — |
| 2015-09-11 | $3.49 | $21.08 | 24,300 | — | — |
| 2015-09-10 | $3.42 | $20.66 | 13,400 | — | — |
| 2015-09-09 | $3.46 | $20.90 | 52,900 | — | — |
| 2015-09-08 | $3.52 | $21.27 | 40,600 | — | — |
| 2015-09-04 | $3.48 | $21.02 | 17,600 | — | — |
| 2015-09-03 | $3.65 | $22.05 | 12,900 | — | — |
| 2015-09-02 | $3.65 | $22.05 | 20,600 | — | — |
| 2015-09-01 | $3.64 | $21.99 | 30,000 | — | — |
| 2015-08-31 | $3.85 | $23.26 | 44,600 | — | — |
| 2015-08-28 | $3.77 | $22.78 | 44,100 | — | — |
| 2015-08-27 | $3.69 | $22.29 | 21,000 | — | — |
| 2015-08-26 | $3.70 | $22.35 | 24,000 | — | — |
| 2015-08-25 | $3.71 | $22.41 | 16,300 | — | — |
| 2015-08-24 | $3.91 | $23.62 | 32,800 | — | — |
| 2015-08-21 | $3.87 | $23.38 | 50,600 | — | — |
| 2015-08-20 | $4.05 | $24.47 | 20,800 | — | — |
| 2015-08-19 | $4.17 | $25.19 | 16,200 | — | — |
| 2015-08-18 | $4.54 | $27.43 | 13,500 | — | — |
| 2015-08-17 | $4.71 | $28.45 | 11,400 | — | — |
| 2015-08-14 | $4.77 | $28.82 | 3,700 | — | — |
| 2015-08-13 | $4.71 | $28.45 | 19,400 | — | — |
| 2015-08-12 | $4.71 | $28.45 | 17,900 | — | — |
| 2015-08-11 | $4.73 | $28.58 | 23,400 | — | — |
| 2015-08-10 | $5.04 | $30.45 | 81,200 | — | — |
| 2015-08-07 | $6.07 | $36.67 | 17,400 | — | — |
| 2015-08-06 | $6.11 | $36.91 | 24,800 | — | — |
| 2015-08-05 | $5.68 | $34.31 | 31,900 | — | — |
| 2015-08-04 | $5.24 | $31.66 | 55,600 | — | — |
| 2015-08-03 | $6.02 | $36.37 | 46,300 | — | — |
| 2015-07-31 | $6.73 | $40.66 | 15,700 | — | — |
| 2015-07-30 | $6.86 | $41.44 | 5,800 | — | — |
| 2015-07-29 | $6.93 | $41.87 | 19,000 | — | — |
| 2015-07-28 | $6.75 | $40.78 | 7,400 | — | — |
| 2015-07-27 | $6.78 | $40.96 | 9,600 | — | — |
| 2015-07-24 | $6.68 | $40.36 | 28,700 | — | — |
| 2015-07-23 | $6.86 | $41.44 | 5,400 | — | — |
| 2015-07-22 | $6.99 | $42.23 | 4,600 | — | — |
| 2015-07-21 | $7.12 | $43.01 | 31,900 | — | — |
| 2015-07-20 | $7.04 | $42.53 | 24,600 | — | — |
| 2015-07-17 | $7.24 | $43.74 | 15,800 | — | — |
| 2015-07-16 | $7.24 | $43.74 | 5,000 | — | — |
| 2015-07-15 | $7.26 | $43.86 | 7,800 | — | — |
| 2015-07-14 | $7.46 | $45.07 | 22,700 | — | — |
| 2015-07-13 | $7.38 | $44.59 | 9,100 | — | — |
| 2015-07-10 | $7.24 | $43.74 | 5,200 | — | — |
| 2015-07-09 | $7.26 | $43.86 | 14,600 | — | — |
| 2015-07-08 | $7.17 | $43.32 | 10,300 | — | — |
| 2015-07-07 | $7.32 | $44.22 | 13,700 | — | — |
| 2015-07-06 | $7.25 | $43.80 | 53,900 | — | — |
| 2015-07-02 | $7.32 | $44.22 | 14,500 | — | — |
| 2015-07-01 | $7.34 | $44.34 | 14,800 | — | — |
| 2015-06-30 | $7.41 | $44.77 | 17,600 | — | — |
| 2015-06-29 | $7.48 | $45.19 | 32,500 | — | — |
| 2015-06-26 | $7.54 | $45.55 | 58,100 | — | — |
| 2015-06-25 | $7.44 | $44.95 | 21,700 | — | — |
| 2015-06-24 | $7.40 | $44.71 | 14,100 | — | — |
| 2015-06-23 | $7.45 | $45.01 | 26,000 | — | — |
| 2015-06-22 | $7.40 | $44.71 | 53,000 | — | — |
| 2015-06-19 | $7.40 | $44.71 | 152,300 | — | — |
| 2015-06-18 | $7.23 | $43.68 | 20,000 | — | — |
| 2015-06-17 | $7.10 | $42.89 | 16,000 | — | — |
| 2015-06-16 | $7.16 | $43.26 | 55,800 | — | — |
| 2015-06-15 | $7.18 | $43.38 | 95,000 | — | — |
| 2015-06-12 | $6.96 | $42.05 | 37,800 | — | — |
| 2015-06-11 | $7.15 | $43.20 | 46,600 | — | — |
| 2015-06-10 | $7.19 | $43.44 | 27,500 | — | — |
| 2015-06-09 | $7.14 | $43.14 | 12,200 | — | — |
| 2015-06-08 | $7.27 | $43.92 | 34,900 | — | — |
| 2015-06-05 | $7.71 | $46.58 | 8,900 | — | — |
| 2015-06-04 | $7.59 | $45.85 | 33,000 | — | — |
| 2015-06-03 | $7.80 | $47.12 | 16,200 | — | — |
| 2015-06-02 | $7.86 | $47.48 | 21,000 | — | — |
| 2015-06-01 | $7.77 | $46.94 | 18,500 | — | — |
| 2015-05-29 | $7.96 | $48.09 | 16,900 | — | — |
| 2015-05-28 | $8.11 | $49.00 | 6,000 | — | — |
| 2015-05-27 | $8.07 | $48.75 | 18,800 | — | — |
| 2015-05-26 | $7.99 | $48.27 | 63,800 | — | — |
| 2015-05-22 | $7.74 | $46.76 | 46,800 | — | — |
| 2015-05-21 | $7.36 | $44.46 | 4,900 | — | — |
| 2015-05-20 | $7.27 | $43.92 | 11,600 | — | — |
| 2015-05-19 | $7.23 | $43.68 | 10,200 | — | — |
| 2015-05-18 | $7.42 | $44.83 | 9,700 | — | — |
| 2015-05-15 | $7.26 | $43.86 | 11,600 | — | — |
| 2015-05-14 | $7.44 | $44.95 | 9,200 | — | — |
| 2015-05-13 | $7.24 | $43.74 | 6,900 | — | — |
| 2015-05-12 | $7.21 | $43.56 | 12,200 | — | — |
| 2015-05-11 | $7.09 | $42.83 | 10,400 | — | — |
| 2015-05-08 | $7.33 | $44.28 | 8,200 | — | — |
| 2015-05-07 | $7.20 | $43.50 | 8,900 | — | — |
| 2015-05-06 | $7.27 | $43.92 | 14,700 | — | — |
| 2015-05-05 | $7.22 | $43.62 | 33,700 | — | — |
| 2015-05-04 | $7.27 | $43.92 | 5,500 | — | — |
| 2015-05-01 | $7.47 | $45.13 | 7,600 | — | — |
| 2015-04-30 | $7.37 | $44.52 | 15,700 | — | — |
| 2015-04-29 | $7.83 | $47.30 | 4,600 | — | — |
| 2015-04-28 | $7.92 | $47.85 | 14,000 | — | — |
| 2015-04-27 | $7.63 | $46.10 | 21,400 | — | — |
| 2015-04-24 | $7.51 | $45.37 | 12,700 | — | — |
| 2015-04-23 | $7.66 | $46.28 | 2,700 | — | — |
| 2015-04-22 | $7.59 | $45.85 | 8,200 | — | — |
| 2015-04-21 | $7.66 | $46.28 | 4,700 | — | — |
| 2015-04-20 | $7.70 | $46.52 | 12,400 | — | — |
| 2015-04-17 | $7.59 | $45.85 | 19,100 | — | — |
| 2015-04-16 | $7.91 | $47.79 | 7,700 | — | — |
| 2015-04-15 | $8.04 | $48.57 | 15,600 | — | — |
| 2015-04-14 | $7.92 | $47.85 | 7,000 | — | — |
| 2015-04-13 | $7.87 | $47.55 | 4,400 | — | — |
| 2015-04-10 | $7.94 | $47.97 | 6,500 | — | — |
| 2015-04-09 | $7.95 | $48.03 | 4,100 | — | — |
| 2015-04-08 | $7.86 | $47.48 | 3,500 | — | — |
| 2015-04-07 | $7.87 | $47.55 | 5,200 | — | — |
| 2015-04-06 | $7.92 | $47.85 | 16,800 | — | — |
| 2015-04-02 | $7.82 | $47.24 | 6,900 | — | — |
| 2015-04-01 | $7.79 | $47.06 | 11,200 | — | — |
| 2015-03-31 | $7.75 | $46.82 | 12,100 | — | — |
| 2015-03-30 | $7.66 | $46.28 | 9,500 | — | — |
| 2015-03-27 | $7.49 | $45.25 | 11,200 | — | — |
| 2015-03-26 | $7.41 | $44.77 | 11,800 | — | — |
| 2015-03-25 | $7.51 | $45.37 | 6,700 | — | — |
| 2015-03-24 | $7.55 | $45.61 | 9,500 | — | — |
| 2015-03-23 | $7.49 | $45.25 | 37,000 | — | — |
| 2015-03-20 | $7.13 | $43.07 | 47,500 | — | — |
| 2015-03-19 | $6.99 | $42.23 | 9,700 | — | — |
| 2015-03-18 | $6.95 | $41.99 | 17,500 | — | — |
| 2015-03-17 | $6.92 | $41.81 | 36,900 | — | — |
| 2015-03-16 | $7.07 | $42.71 | 17,000 | — | — |
| 2015-03-13 | $7.22 | $43.62 | 18,600 | — | — |
| 2015-03-12 | $7.17 | $43.32 | 5,400 | — | — |
| 2015-03-11 | $7.07 | $42.71 | 11,000 | — | — |
| 2015-03-10 | $7.05 | $42.59 | 8,000 | — | — |
| 2015-03-09 | $7.15 | $43.20 | 28,500 | — | — |
| 2015-03-06 | $7.02 | $42.41 | 13,500 | — | — |
| 2015-03-05 | $7.20 | $43.50 | 17,700 | — | — |
| 2015-03-04 | $7.08 | $42.77 | 13,000 | — | — |
| 2015-03-03 | $7.47 | $45.13 | 3,900 | — | — |
| 2015-03-02 | $7.59 | $45.85 | 10,200 | — | — |
| 2015-02-27 | $7.86 | $47.48 | 11,300 | — | — |
| 2015-02-26 | $7.83 | $47.30 | 6,600 | — | — |
| 2015-02-25 | $7.95 | $48.03 | 6,300 | — | — |
| 2015-02-24 | $8.15 | $49.24 | 7,500 | — | — |
| 2015-02-23 | $7.99 | $48.27 | 4,800 | — | — |
| 2015-02-20 | $7.84 | $47.36 | 6,600 | — | — |
| 2015-02-19 | $7.83 | $47.30 | 3,500 | — | — |
| 2015-02-18 | $7.66 | $46.28 | 9,900 | — | — |
| 2015-02-17 | $7.68 | $46.40 | 3,500 | — | — |
| 2015-02-13 | $7.65 | $46.22 | 12,000 | — | — |
| 2015-02-12 | $7.63 | $46.10 | 10,100 | — | — |
| 2015-02-11 | $7.58 | $45.79 | 4,600 | — | — |
| 2015-02-10 | $7.57 | $45.73 | 5,300 | — | — |
| 2015-02-09 | $7.55 | $45.61 | 13,400 | — | — |
| 2015-02-06 | $7.82 | $47.24 | 16,000 | — | — |
| 2015-02-05 | $7.56 | $45.67 | 8,600 | — | — |
| 2015-02-04 | $7.35 | $44.40 | 10,500 | — | — |
| 2015-02-03 | $7.51 | $45.37 | 20,800 | — | — |
| 2015-02-02 | $7.18 | $43.38 | 14,700 | — | — |
| 2015-01-30 | $7.01 | $42.35 | 11,400 | — | — |
| 2015-01-29 | $7.09 | $42.83 | 8,500 | — | — |
| 2015-01-28 | $6.86 | $41.44 | 21,100 | — | — |
| 2015-01-27 | $7.10 | $42.89 | 9,000 | — | — |
| 2015-01-26 | $7.09 | $42.83 | 18,000 | — | — |
| 2015-01-23 | $7.25 | $43.80 | 6,700 | — | — |
| 2015-01-22 | $7.52 | $45.43 | 13,700 | — | — |
| 2015-01-21 | $7.53 | $45.49 | 5,400 | — | — |
| 2015-01-20 | $7.64 | $46.16 | 5,000 | — | — |
| 2015-01-16 | $7.78 | $47.00 | 11,000 | — | — |
| 2015-01-15 | $7.31 | $44.16 | 19,400 | — | — |
| 2015-01-14 | $7.64 | $46.16 | 4,800 | — | — |
| 2015-01-13 | $7.80 | $47.12 | 10,700 | — | — |
| 2015-01-12 | $7.65 | $46.22 | 10,000 | — | — |
| 2015-01-09 | $7.72 | $46.64 | 5,200 | — | — |
| 2015-01-08 | $7.84 | $47.36 | 10,400 | — | — |
| 2015-01-07 | $7.84 | $47.36 | 13,200 | — | — |
| 2015-01-06 | $8.04 | $48.57 | 13,000 | — | — |
| 2015-01-05 | $8.30 | $50.14 | 11,700 | — | — |
| 2015-01-02 | $8.65 | $52.26 | 5,100 | — | — |