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
- 1980-10-24 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 | $5.06 | $85.26 | 196,500 | — | — |
| 2015-12-30 | $4.91 | $82.73 | 226,500 | — | — |
| 2015-12-29 | $5.02 | $84.58 | 133,700 | — | — |
| 2015-12-28 | $5.12 | $85.91 | 259,300 | — | — |
| 2015-12-24 | $5.30 | $88.93 | 64,600 | — | — |
| 2015-12-23 | $5.31 | $89.10 | 199,700 | — | — |
| 2015-12-22 | $4.99 | $83.73 | 236,900 | — | — |
| 2015-12-21 | $5.12 | $85.91 | 221,500 | — | — |
| 2015-12-18 | $5.06 | $84.91 | 171,000 | — | — |
| 2015-12-17 | $5.11 | $85.75 | 178,800 | — | — |
| 2015-12-16 | $5.14 | $86.25 | 239,900 | — | — |
| 2015-12-15 | $5.18 | $86.92 | 157,400 | — | — |
| 2015-12-14 | $5.21 | $87.42 | 217,500 | — | — |
| 2015-12-11 | $5.54 | $92.96 | 144,000 | — | — |
| 2015-12-10 | $5.57 | $93.47 | 90,100 | — | — |
| 2015-12-09 | $5.71 | $95.81 | 225,000 | — | — |
| 2015-12-08 | $5.45 | $91.45 | 153,400 | — | — |
| 2015-12-07 | $5.44 | $91.28 | 244,500 | — | — |
| 2015-12-04 | $5.85 | $98.16 | 187,400 | — | — |
| 2015-12-03 | $5.97 | $100.18 | 102,700 | — | — |
| 2015-12-02 | $6.02 | $101.02 | 108,700 | — | — |
| 2015-12-01 | $6.28 | $105.38 | 88,100 | — | — |
| 2015-11-30 | $6.45 | $108.23 | 140,700 | — | — |
| 2015-11-27 | $6.12 | $102.69 | 59,700 | — | — |
| 2015-11-25 | $6.22 | $104.37 | 298,300 | — | — |
| 2015-11-24 | $6.07 | $101.50 | 229,400 | — | — |
| 2015-11-23 | $5.91 | $98.83 | 123,600 | — | — |
| 2015-11-20 | $5.95 | $99.50 | 181,300 | — | — |
| 2015-11-19 | $6.03 | $100.83 | 99,800 | — | — |
| 2015-11-18 | $6.15 | $102.84 | 103,500 | — | — |
| 2015-11-17 | $6.24 | $104.35 | 159,500 | — | — |
| 2015-11-16 | $6.27 | $104.85 | 105,700 | — | — |
| 2015-11-13 | $6.37 | $106.52 | 75,600 | — | — |
| 2015-11-12 | $6.27 | $104.85 | 53,700 | — | — |
| 2015-11-11 | $6.27 | $104.85 | 136,100 | — | — |
| 2015-11-10 | $6.44 | $107.69 | 69,100 | — | — |
| 2015-11-09 | $6.63 | $110.87 | 69,300 | — | — |
| 2015-11-06 | $6.70 | $112.04 | 96,000 | — | — |
| 2015-11-05 | $6.70 | $112.04 | 35,200 | — | — |
| 2015-11-04 | $6.79 | $113.54 | 49,000 | — | — |
| 2015-11-03 | $6.92 | $115.72 | 103,800 | — | — |
| 2015-11-02 | $6.64 | $111.03 | 141,600 | — | — |
| 2015-10-30 | $6.61 | $110.53 | 74,900 | — | — |
| 2015-10-29 | $6.48 | $108.36 | 60,200 | — | — |
| 2015-10-28 | $6.50 | $108.69 | 106,100 | — | — |
| 2015-10-27 | $6.59 | $109.88 | 152,500 | — | — |
| 2015-10-26 | $6.76 | $112.72 | 122,400 | — | — |
| 2015-10-23 | $6.84 | $114.05 | 67,700 | — | — |
| 2015-10-22 | $6.77 | $112.88 | 66,800 | — | — |
| 2015-10-21 | $6.71 | $111.88 | 73,600 | — | — |
| 2015-10-20 | $6.80 | $113.38 | 97,600 | — | — |
| 2015-10-19 | $6.74 | $112.38 | 83,500 | — | — |
| 2015-10-16 | $6.99 | $116.55 | 49,000 | — | — |
| 2015-10-15 | $7.00 | $116.72 | 64,400 | — | — |
| 2015-10-14 | $6.97 | $116.22 | 69,900 | — | — |
| 2015-10-13 | $7.11 | $118.55 | 64,800 | — | — |
| 2015-10-12 | $7.08 | $118.05 | 65,900 | — | — |
| 2015-10-09 | $7.18 | $119.72 | 166,900 | — | — |
| 2015-10-08 | $7.61 | $126.89 | 98,800 | — | — |
| 2015-10-07 | $7.44 | $124.05 | 224,800 | — | — |
| 2015-10-06 | $6.99 | $116.55 | 85,300 | — | — |
| 2015-10-05 | $6.52 | $108.71 | 90,800 | — | — |
| 2015-10-02 | $6.30 | $105.05 | 121,500 | — | — |
| 2015-10-01 | $6.15 | $102.54 | 61,300 | — | — |
| 2015-09-30 | $6.11 | $101.88 | 197,400 | — | — |
| 2015-09-29 | $6.42 | $107.05 | 65,900 | — | — |
| 2015-09-28 | $6.46 | $107.71 | 83,500 | — | — |
| 2015-09-25 | $6.54 | $108.55 | 75,600 | — | — |
| 2015-09-24 | $6.56 | $108.88 | 155,700 | — | — |
| 2015-09-23 | $7.01 | $116.35 | 124,200 | — | — |
| 2015-09-22 | $7.21 | $119.67 | 62,200 | — | — |
| 2015-09-21 | $7.01 | $116.35 | 49,300 | — | — |
| 2015-09-18 | $6.96 | $115.52 | 74,300 | — | — |
| 2015-09-17 | $7.06 | $117.18 | 53,300 | — | — |
| 2015-09-16 | $7.13 | $118.34 | 81,900 | — | — |
| 2015-09-15 | $6.90 | $114.52 | 54,300 | — | — |
| 2015-09-14 | $6.90 | $114.52 | 54,700 | — | — |
| 2015-09-11 | $6.98 | $115.85 | 68,500 | — | — |
| 2015-09-10 | $7.32 | $121.49 | 34,900 | — | — |
| 2015-09-09 | $7.26 | $120.50 | 102,900 | — | — |
| 2015-09-08 | $7.15 | $118.67 | 72,000 | — | — |
| 2015-09-04 | $7.15 | $118.67 | 37,700 | — | — |
| 2015-09-03 | $7.20 | $119.50 | 65,300 | — | — |
| 2015-09-02 | $7.25 | $120.33 | 78,600 | — | — |
| 2015-09-01 | $7.27 | $120.66 | 124,700 | — | — |
| 2015-08-31 | $7.56 | $125.48 | 183,900 | — | — |
| 2015-08-28 | $7.16 | $118.84 | 117,100 | — | — |
| 2015-08-27 | $6.66 | $110.54 | 198,000 | — | — |
| 2015-08-26 | $6.66 | $109.94 | 125,100 | — | — |
| 2015-08-25 | $6.22 | $102.68 | 150,500 | — | — |
| 2015-08-24 | $6.11 | $100.86 | 209,200 | — | — |
| 2015-08-21 | $6.22 | $102.68 | 153,600 | — | — |
| 2015-08-20 | $6.33 | $104.49 | 63,000 | — | — |
| 2015-08-19 | $6.35 | $104.82 | 90,200 | — | — |
| 2015-08-18 | $6.51 | $107.47 | 84,600 | — | — |
| 2015-08-17 | $6.49 | $107.13 | 93,200 | — | — |
| 2015-08-14 | $6.51 | $107.47 | 76,800 | — | — |
| 2015-08-13 | $6.58 | $108.62 | 64,400 | — | — |
| 2015-08-12 | $6.80 | $112.25 | 82,200 | — | — |
| 2015-08-11 | $6.72 | $110.93 | 114,000 | — | — |
| 2015-08-10 | $6.78 | $111.92 | 114,400 | — | — |
| 2015-08-07 | $6.49 | $107.13 | 80,600 | — | — |
| 2015-08-06 | $6.54 | $107.96 | 212,800 | — | — |
| 2015-08-05 | $6.52 | $107.63 | 88,100 | — | — |
| 2015-08-04 | $6.60 | $108.95 | 125,400 | — | — |
| 2015-08-03 | $6.52 | $107.63 | 83,300 | — | — |
| 2015-07-31 | $6.67 | $110.11 | 214,000 | — | — |
| 2015-07-30 | $7.01 | $115.72 | 132,500 | — | — |
| 2015-07-29 | $7.01 | $115.72 | 117,700 | — | — |
| 2015-07-28 | $6.90 | $113.04 | 102,600 | — | — |
| 2015-07-27 | $6.60 | $108.13 | 160,500 | — | — |
| 2015-07-24 | $6.67 | $109.28 | 117,100 | — | — |
| 2015-07-23 | $6.93 | $113.54 | 221,000 | — | — |
| 2015-07-22 | $6.95 | $113.86 | 200,700 | — | — |
| 2015-07-21 | $7.35 | $120.42 | 118,600 | — | — |
| 2015-07-20 | $7.25 | $118.78 | 249,100 | — | — |
| 2015-07-17 | $7.41 | $121.40 | 193,500 | — | — |
| 2015-07-16 | $7.50 | $122.87 | 118,900 | — | — |
| 2015-07-15 | $7.76 | $127.13 | 178,100 | — | — |
| 2015-07-14 | $7.71 | $126.32 | 138,300 | — | — |
| 2015-07-13 | $7.61 | $124.68 | 118,000 | — | — |
| 2015-07-10 | $7.72 | $126.48 | 152,700 | — | — |
| 2015-07-09 | $7.68 | $125.82 | 153,400 | — | — |
| 2015-07-08 | $7.87 | $128.94 | 64,500 | — | — |
| 2015-07-07 | $7.83 | $128.28 | 98,800 | — | — |
| 2015-07-06 | $7.61 | $124.68 | 115,600 | — | — |
| 2015-07-02 | $7.94 | $130.08 | 51,800 | — | — |
| 2015-07-01 | $7.93 | $129.92 | 82,000 | — | — |
| 2015-06-30 | $8.06 | $132.05 | 76,800 | — | — |
| 2015-06-29 | $8.08 | $132.38 | 87,100 | — | — |
| 2015-06-26 | $8.19 | $134.18 | 66,800 | — | — |
| 2015-06-25 | $8.25 | $134.57 | 66,500 | — | — |
| 2015-06-24 | $8.28 | $135.06 | 34,700 | — | — |
| 2015-06-23 | $8.46 | $138.00 | 180,900 | — | — |
| 2015-06-22 | $8.15 | $132.94 | 93,500 | — | — |
| 2015-06-19 | $8.17 | $133.27 | 98,900 | — | — |
| 2015-06-18 | $8.20 | $133.76 | 82,600 | — | — |
| 2015-06-17 | $8.25 | $134.57 | 76,400 | — | — |
| 2015-06-16 | $8.27 | $134.90 | 74,200 | — | — |
| 2015-06-15 | $8.25 | $134.57 | 72,400 | — | — |
| 2015-06-12 | $8.31 | $135.55 | 85,500 | — | — |
| 2015-06-11 | $8.29 | $135.22 | 73,400 | — | — |
| 2015-06-10 | $8.29 | $135.22 | 47,500 | — | — |
| 2015-06-09 | $8.34 | $136.04 | 184,800 | — | — |
| 2015-06-08 | $8.21 | $133.92 | 50,500 | — | — |
| 2015-06-05 | $8.25 | $134.57 | 55,000 | — | — |
| 2015-06-04 | $8.22 | $134.08 | 86,500 | — | — |
| 2015-06-03 | $8.27 | $134.90 | 86,900 | — | — |
| 2015-06-02 | $8.55 | $139.47 | 109,500 | — | — |
| 2015-06-01 | $8.36 | $136.37 | 197,300 | — | — |
| 2015-05-29 | $8.29 | $135.22 | 123,400 | — | — |
| 2015-05-28 | $8.32 | $135.71 | 109,300 | — | — |
| 2015-05-27 | $8.35 | $136.20 | 116,700 | — | — |
| 2015-05-26 | $8.60 | $140.02 | 75,000 | — | — |
| 2015-05-22 | $8.58 | $139.69 | 71,000 | — | — |
| 2015-05-21 | $8.59 | $139.86 | 85,500 | — | — |
| 2015-05-20 | $8.52 | $138.72 | 115,600 | — | — |
| 2015-05-19 | $8.62 | $140.35 | 243,300 | — | — |
| 2015-05-18 | $8.96 | $145.88 | 89,600 | — | — |
| 2015-05-15 | $9.15 | $148.98 | 85,200 | — | — |
| 2015-05-14 | $9.15 | $148.98 | 75,000 | — | — |
| 2015-05-13 | $9.32 | $151.74 | 99,000 | — | — |
| 2015-05-12 | $9.17 | $149.30 | 98,300 | — | — |
| 2015-05-11 | $8.75 | $142.46 | 79,100 | — | — |
| 2015-05-08 | $9.13 | $148.65 | 83,100 | — | — |
| 2015-05-07 | $9.27 | $150.93 | 81,700 | — | — |
| 2015-05-06 | $9.57 | $155.81 | 106,300 | — | — |
| 2015-05-05 | $9.42 | $153.37 | 128,700 | — | — |
| 2015-05-04 | $9.27 | $150.93 | 112,100 | — | — |
| 2015-05-01 | $9.46 | $154.02 | 137,400 | — | — |
| 2015-04-30 | $9.72 | $158.26 | 140,300 | — | — |
| 2015-04-29 | $9.66 | $157.28 | 113,800 | — | — |
| 2015-04-28 | $9.46 | $154.02 | 89,500 | — | — |
| 2015-04-27 | $9.39 | $152.49 | 123,700 | — | — |
| 2015-04-24 | $9.51 | $154.44 | 75,000 | — | — |
| 2015-04-23 | $9.51 | $154.44 | 121,100 | — | — |
| 2015-04-22 | $9.46 | $153.63 | 163,800 | — | — |
| 2015-04-21 | $9.08 | $147.46 | 83,900 | — | — |
| 2015-04-20 | $9.04 | $146.81 | 123,900 | — | — |
| 2015-04-17 | $8.90 | $144.53 | 48,800 | — | — |
| 2015-04-16 | $8.87 | $144.05 | 104,600 | — | — |
| 2015-04-15 | $8.83 | $143.40 | 129,700 | — | — |
| 2015-04-14 | $8.64 | $140.31 | 133,200 | — | — |
| 2015-04-13 | $8.60 | $139.66 | 53,000 | — | — |
| 2015-04-10 | $8.61 | $139.82 | 108,500 | — | — |
| 2015-04-09 | $8.57 | $139.18 | 82,800 | — | — |
| 2015-04-08 | $8.40 | $136.41 | 187,100 | — | — |
| 2015-04-07 | $8.28 | $134.47 | 164,300 | — | — |
| 2015-04-06 | $8.21 | $133.33 | 120,000 | — | — |
| 2015-04-02 | $8.06 | $130.89 | 136,600 | — | — |
| 2015-04-01 | $8.21 | $133.33 | 124,500 | — | — |
| 2015-03-31 | $8.09 | $131.38 | 113,400 | — | — |
| 2015-03-30 | $8.19 | $133.00 | 195,200 | — | — |
| 2015-03-27 | $8.14 | $132.19 | 92,300 | — | — |
| 2015-03-26 | $8.44 | $136.71 | 132,300 | — | — |
| 2015-03-25 | $8.20 | $132.82 | 171,200 | — | — |
| 2015-03-24 | $8.10 | $131.20 | 158,700 | — | — |
| 2015-03-23 | $7.71 | $124.88 | 389,800 | — | — |
| 2015-03-20 | $8.06 | $130.55 | 185,200 | — | — |
| 2015-03-19 | $8.13 | $131.69 | 201,100 | — | — |
| 2015-03-18 | $8.38 | $135.74 | 175,000 | — | — |
| 2015-03-17 | $8.40 | $136.06 | 161,300 | — | — |
| 2015-03-16 | $8.58 | $138.97 | 484,000 | — | — |
| 2015-03-13 | $9.00 | $145.78 | 139,600 | — | — |
| 2015-03-12 | $9.08 | $147.07 | 96,300 | — | — |
| 2015-03-11 | $9.07 | $146.91 | 108,200 | — | — |
| 2015-03-10 | $9.26 | $149.99 | 100,300 | — | — |
| 2015-03-09 | $9.25 | $149.83 | 144,500 | — | — |
| 2015-03-06 | $9.54 | $154.52 | 77,200 | — | — |
| 2015-03-05 | $9.59 | $155.33 | 92,200 | — | — |
| 2015-03-04 | $9.60 | $155.50 | 126,600 | — | — |
| 2015-03-03 | $9.79 | $158.57 | 59,500 | — | — |
| 2015-03-02 | $9.63 | $155.98 | 95,700 | — | — |
| 2015-02-27 | $9.82 | $159.06 | 56,400 | — | — |
| 2015-02-26 | $9.93 | $160.84 | 82,300 | — | — |
| 2015-02-25 | $9.92 | $160.68 | 88,900 | — | — |
| 2015-02-24 | $9.93 | $160.34 | 115,000 | — | — |
| 2015-02-23 | $10.05 | $162.28 | 61,700 | — | — |
| 2015-02-20 | $10.12 | $163.41 | 150,100 | — | — |
| 2015-02-19 | $10.16 | $164.05 | 102,800 | — | — |
| 2015-02-18 | $10.29 | $166.15 | 92,900 | — | — |
| 2015-02-17 | $10.41 | $168.09 | 119,700 | — | — |
| 2015-02-13 | $10.19 | $164.54 | 97,400 | — | — |
| 2015-02-12 | $10.32 | $166.64 | 90,500 | — | — |
| 2015-02-11 | $10.34 | $166.96 | 142,400 | — | — |
| 2015-02-10 | $10.38 | $167.61 | 191,100 | — | — |
| 2015-02-09 | $10.35 | $167.12 | 110,700 | — | — |
| 2015-02-06 | $10.13 | $163.57 | 172,700 | — | — |
| 2015-02-05 | $9.76 | $157.59 | 92,500 | — | — |
| 2015-02-04 | $9.67 | $156.14 | 138,900 | — | — |
| 2015-02-03 | $10.02 | $161.79 | 179,500 | — | — |
| 2015-02-02 | $9.69 | $156.46 | 132,400 | — | — |
| 2015-01-30 | $9.51 | $153.56 | 118,100 | — | — |
| 2015-01-29 | $9.71 | $156.79 | 74,100 | — | — |
| 2015-01-28 | $9.49 | $153.23 | 129,300 | — | — |
| 2015-01-27 | $9.70 | $156.03 | 69,200 | — | — |
| 2015-01-26 | $9.74 | $156.67 | 70,900 | — | — |
| 2015-01-23 | $9.69 | $155.87 | 70,900 | — | — |
| 2015-01-22 | $9.79 | $157.48 | 141,100 | — | — |
| 2015-01-21 | $9.89 | $159.08 | 81,400 | — | — |
| 2015-01-20 | $9.59 | $154.26 | 123,200 | — | — |
| 2015-01-16 | $9.80 | $157.64 | 152,000 | — | — |
| 2015-01-15 | $9.64 | $155.06 | 152,000 | — | — |
| 2015-01-14 | $9.83 | $158.12 | 131,500 | — | — |
| 2015-01-13 | $9.60 | $154.42 | 180,100 | — | — |
| 2015-01-12 | $9.41 | $151.36 | 172,900 | — | — |
| 2015-01-09 | $9.82 | $157.96 | 160,600 | — | — |
| 2015-01-08 | $9.62 | $154.74 | 265,900 | — | — |
| 2015-01-07 | $9.42 | $151.52 | 150,300 | — | — |
| 2015-01-06 | $9.27 | $149.11 | 132,100 | — | — |
| 2015-01-05 | $9.40 | $151.20 | 192,300 | — | — |
| 2015-01-02 | $9.39 | $151.04 | 166,000 | — | — |