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
- 1987-07-30 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 | $4.87 | $22.99 | 4,839,400 | — | — |
| 2015-12-30 | $4.95 | $23.36 | 6,661,900 | — | — |
| 2015-12-29 | $5.01 | $23.65 | 5,915,700 | — | — |
| 2015-12-28 | $4.99 | $23.55 | 5,644,700 | — | — |
| 2015-12-24 | $5.10 | $24.07 | 2,363,100 | — | — |
| 2015-12-23 | $5.07 | $23.93 | 8,489,700 | — | — |
| 2015-12-22 | $4.93 | $23.27 | 4,925,400 | — | — |
| 2015-12-21 | $4.85 | $22.89 | 8,542,300 | — | — |
| 2015-12-18 | $5.00 | $23.60 | 5,816,500 | — | — |
| 2015-12-17 | $5.11 | $24.12 | 5,474,200 | — | — |
| 2015-12-16 | $5.15 | $24.31 | 7,717,800 | — | — |
| 2015-12-15 | $5.01 | $23.65 | 6,446,400 | — | — |
| 2015-12-14 | $4.89 | $23.08 | 6,324,300 | — | — |
| 2015-12-11 | $4.97 | $23.46 | 7,637,800 | — | — |
| 2015-12-10 | $5.08 | $23.98 | 7,365,200 | — | — |
| 2015-12-09 | $5.11 | $24.12 | 13,706,300 | — | — |
| 2015-12-08 | $5.08 | $23.98 | 7,734,300 | — | — |
| 2015-12-07 | $5.24 | $24.73 | 4,670,300 | — | — |
| 2015-12-04 | $5.42 | $25.58 | 9,872,100 | — | — |
| 2015-12-03 | $5.28 | $24.92 | 5,021,800 | — | — |
| 2015-12-02 | $5.32 | $25.11 | 6,244,200 | — | — |
| 2015-12-01 | $5.46 | $25.77 | 4,504,700 | — | — |
| 2015-11-30 | $5.40 | $25.49 | 3,362,900 | — | — |
| 2015-11-27 | $5.35 | $25.25 | 1,914,500 | — | — |
| 2015-11-25 | $5.34 | $25.21 | 5,244,100 | — | — |
| 2015-11-24 | $5.49 | $25.91 | 4,453,200 | — | — |
| 2015-11-23 | $5.42 | $25.58 | 3,506,100 | — | — |
| 2015-11-20 | $5.44 | $25.68 | 4,456,600 | — | — |
| 2015-11-19 | $5.56 | $26.24 | 7,389,600 | — | — |
| 2015-11-18 | $5.44 | $25.68 | 4,258,600 | — | — |
| 2015-11-17 | $5.35 | $25.25 | 4,690,800 | — | — |
| 2015-11-16 | $5.30 | $25.02 | 3,847,900 | — | — |
| 2015-11-13 | $5.29 | $24.97 | 13,166,200 | — | — |
| 2015-11-12 | $5.34 | $25.21 | 4,951,700 | — | — |
| 2015-11-11 | $5.52 | $26.06 | 5,395,600 | — | — |
| 2015-11-10 | $5.51 | $26.01 | 3,841,900 | — | — |
| 2015-11-09 | $5.55 | $26.20 | 5,705,100 | — | — |
| 2015-11-06 | $5.66 | $26.72 | 5,418,800 | — | — |
| 2015-11-05 | $5.61 | $26.48 | 10,293,700 | — | — |
| 2015-11-04 | $5.69 | $26.86 | 4,282,000 | — | — |
| 2015-11-03 | $5.66 | $26.72 | 4,832,500 | — | — |
| 2015-11-02 | $5.63 | $26.57 | 6,182,300 | — | — |
| 2015-10-30 | $5.54 | $26.15 | 9,281,500 | — | — |
| 2015-10-29 | $5.51 | $26.01 | 14,366,800 | — | — |
| 2015-10-28 | $5.70 | $26.90 | 21,050,900 | — | — |
| 2015-10-27 | $5.64 | $26.62 | 4,210,600 | — | — |
| 2015-10-26 | $5.75 | $27.14 | 2,328,400 | — | — |
| 2015-10-23 | $5.80 | $27.38 | 5,597,400 | — | — |
| 2015-10-22 | $5.78 | $27.28 | 5,394,900 | — | — |
| 2015-10-21 | $5.67 | $26.76 | 3,892,100 | — | — |
| 2015-10-20 | $5.66 | $26.72 | 3,665,000 | — | — |
| 2015-10-19 | $5.73 | $27.05 | 3,016,300 | — | — |
| 2015-10-16 | $5.81 | $27.42 | 3,061,800 | — | — |
| 2015-10-15 | $5.69 | $26.86 | 3,020,700 | — | — |
| 2015-10-14 | $5.73 | $26.78 | 3,464,100 | — | — |
| 2015-10-13 | $5.75 | $26.87 | 3,500,200 | — | — |
| 2015-10-12 | $5.93 | $27.71 | 3,899,900 | — | — |
| 2015-10-09 | $6.04 | $28.23 | 8,871,500 | — | — |
| 2015-10-08 | $5.88 | $27.48 | 3,956,200 | — | — |
| 2015-10-07 | $5.88 | $27.48 | 8,236,100 | — | — |
| 2015-10-06 | $5.72 | $26.73 | 5,050,500 | — | — |
| 2015-10-05 | $5.59 | $26.12 | 6,255,300 | — | — |
| 2015-10-02 | $5.39 | $25.19 | 5,189,800 | — | — |
| 2015-10-01 | $5.28 | $24.67 | 4,762,300 | — | — |
| 2015-09-30 | $5.28 | $24.67 | 5,123,600 | — | — |
| 2015-09-29 | $5.21 | $24.35 | 6,747,300 | — | — |
| 2015-09-28 | $5.13 | $23.97 | 6,690,000 | — | — |
| 2015-09-25 | $5.22 | $24.39 | 5,440,200 | — | — |
| 2015-09-24 | $5.21 | $24.35 | 7,595,900 | — | — |
| 2015-09-23 | $5.28 | $24.67 | 5,869,800 | — | — |
| 2015-09-22 | $5.43 | $25.38 | 5,993,900 | — | — |
| 2015-09-21 | $5.61 | $26.22 | 4,214,000 | — | — |
| 2015-09-18 | $5.67 | $26.50 | 7,512,000 | — | — |
| 2015-09-17 | $5.91 | $27.62 | 8,974,100 | — | — |
| 2015-09-16 | $5.80 | $27.10 | 4,385,800 | — | — |
| 2015-09-15 | $5.71 | $26.68 | 4,286,300 | — | — |
| 2015-09-14 | $5.64 | $26.36 | 6,784,700 | — | — |
| 2015-09-11 | $5.73 | $26.78 | 5,083,600 | — | — |
| 2015-09-10 | $5.76 | $26.92 | 4,827,300 | — | — |
| 2015-09-09 | $5.79 | $27.06 | 4,892,300 | — | — |
| 2015-09-08 | $5.81 | $27.15 | 3,633,800 | — | — |
| 2015-09-04 | $5.72 | $26.73 | 4,947,500 | — | — |
| 2015-09-03 | $5.86 | $27.38 | 5,908,700 | — | — |
| 2015-09-02 | $5.93 | $27.71 | 5,321,900 | — | — |
| 2015-09-01 | $5.90 | $27.57 | 7,223,800 | — | — |
| 2015-08-31 | $6.09 | $28.46 | 5,357,900 | — | — |
| 2015-08-28 | $6.20 | $28.97 | 4,908,800 | — | — |
| 2015-08-27 | $6.23 | $29.11 | 10,439,100 | — | — |
| 2015-08-26 | $6.08 | $28.41 | 6,963,000 | — | — |
| 2015-08-25 | $5.97 | $27.90 | 9,361,400 | — | — |
| 2015-08-24 | $5.96 | $27.85 | 13,540,800 | — | — |
| 2015-08-21 | $6.22 | $29.07 | 13,726,200 | — | — |
| 2015-08-20 | $6.36 | $29.72 | 6,439,900 | — | — |
| 2015-08-19 | $6.47 | $30.24 | 3,882,800 | — | — |
| 2015-08-18 | $6.51 | $30.42 | 5,278,900 | — | — |
| 2015-08-17 | $6.55 | $30.61 | 4,195,500 | — | — |
| 2015-08-14 | $6.60 | $30.84 | 7,394,200 | — | — |
| 2015-08-13 | $6.63 | $30.98 | 4,407,000 | — | — |
| 2015-08-12 | $6.76 | $31.59 | 5,992,600 | — | — |
| 2015-08-11 | $6.80 | $31.78 | 19,420,200 | — | — |
| 2015-08-10 | $6.92 | $32.34 | 3,930,100 | — | — |
| 2015-08-07 | $6.76 | $31.59 | 3,198,900 | — | — |
| 2015-08-06 | $6.78 | $31.68 | 4,203,500 | — | — |
| 2015-08-05 | $6.76 | $31.59 | 2,962,000 | — | — |
| 2015-08-04 | $6.72 | $31.40 | 4,296,900 | — | — |
| 2015-08-03 | $6.80 | $31.78 | 4,470,000 | — | — |
| 2015-07-31 | $6.81 | $31.82 | 6,990,100 | — | — |
| 2015-07-30 | $6.78 | $31.68 | 10,433,200 | — | — |
| 2015-07-29 | $7.09 | $33.13 | 4,391,900 | — | — |
| 2015-07-28 | $7.10 | $32.92 | 2,718,400 | — | — |
| 2015-07-27 | $7.03 | $32.59 | 5,550,700 | — | — |
| 2015-07-24 | $7.09 | $32.87 | 4,753,500 | — | — |
| 2015-07-23 | $7.24 | $33.57 | 4,363,800 | — | — |
| 2015-07-22 | $7.28 | $33.75 | 4,711,400 | — | — |
| 2015-07-21 | $7.25 | $33.61 | 6,004,000 | — | — |
| 2015-07-20 | $7.27 | $33.71 | 4,051,700 | — | — |
| 2015-07-17 | $7.24 | $33.57 | 2,785,900 | — | — |
| 2015-07-16 | $7.31 | $33.89 | 4,560,600 | — | — |
| 2015-07-15 | $7.18 | $33.29 | 3,433,700 | — | — |
| 2015-07-14 | $7.20 | $33.38 | 3,592,500 | — | — |
| 2015-07-13 | $7.24 | $33.57 | 5,768,000 | — | — |
| 2015-07-10 | $7.22 | $33.47 | 17,066,500 | — | — |
| 2015-07-09 | $6.82 | $31.62 | 9,559,700 | — | — |
| 2015-07-08 | $6.64 | $30.79 | 7,448,600 | — | — |
| 2015-07-07 | $6.79 | $31.48 | 15,251,300 | — | — |
| 2015-07-06 | $6.78 | $31.43 | 14,893,700 | — | — |
| 2015-07-02 | $7.05 | $32.69 | 3,604,000 | — | — |
| 2015-07-01 | $7.04 | $32.64 | 6,611,800 | — | — |
| 2015-06-30 | $7.01 | $32.50 | 18,692,400 | — | — |
| 2015-06-29 | $7.00 | $32.45 | 18,775,400 | — | — |
| 2015-06-26 | $7.53 | $34.91 | 4,424,000 | — | — |
| 2015-06-25 | $7.46 | $34.59 | 3,548,300 | — | — |
| 2015-06-24 | $7.46 | $34.59 | 3,913,900 | — | — |
| 2015-06-23 | $7.55 | $35.00 | 4,389,800 | — | — |
| 2015-06-22 | $7.60 | $35.24 | 11,706,700 | — | — |
| 2015-06-19 | $7.24 | $33.57 | 5,158,000 | — | — |
| 2015-06-18 | $7.26 | $33.66 | 9,739,100 | — | — |
| 2015-06-17 | $7.08 | $32.83 | 5,200,700 | — | — |
| 2015-06-16 | $7.12 | $33.01 | 5,355,600 | — | — |
| 2015-06-15 | $7.16 | $33.20 | 7,158,600 | — | — |
| 2015-06-12 | $7.26 | $33.66 | 5,002,600 | — | — |
| 2015-06-11 | $7.38 | $34.22 | 3,607,700 | — | — |
| 2015-06-10 | $7.37 | $34.17 | 6,451,600 | — | — |
| 2015-06-09 | $7.19 | $33.34 | 4,784,100 | — | — |
| 2015-06-08 | $7.20 | $33.38 | 4,388,000 | — | — |
| 2015-06-05 | $7.22 | $33.47 | 7,516,800 | — | — |
| 2015-06-04 | $7.23 | $33.52 | 7,122,900 | — | — |
| 2015-06-03 | $7.35 | $34.08 | 4,074,600 | — | — |
| 2015-06-02 | $7.25 | $33.61 | 9,272,300 | — | — |
| 2015-06-01 | $7.05 | $32.69 | 8,571,900 | — | — |
| 2015-05-29 | $7.10 | $32.92 | 3,424,600 | — | — |
| 2015-05-28 | $7.19 | $33.34 | 5,083,400 | — | — |
| 2015-05-27 | $7.19 | $33.34 | 6,129,800 | — | — |
| 2015-05-26 | $7.06 | $32.73 | 11,605,700 | — | — |
| 2015-05-22 | $7.38 | $34.22 | 9,431,000 | — | — |
| 2015-05-21 | $7.50 | $34.77 | 3,244,000 | — | — |
| 2015-05-20 | $7.46 | $34.59 | 3,250,700 | — | — |
| 2015-05-19 | $7.46 | $34.59 | 4,668,000 | — | — |
| 2015-05-18 | $7.47 | $34.63 | 5,058,000 | — | — |
| 2015-05-15 | $7.58 | $35.14 | 3,392,800 | — | — |
| 2015-05-14 | $7.59 | $35.19 | 6,087,800 | — | — |
| 2015-05-13 | $7.52 | $34.87 | 13,144,500 | — | — |
| 2015-05-12 | $7.52 | $34.87 | 6,834,500 | — | — |
| 2015-05-11 | $7.52 | $34.87 | 3,278,700 | — | — |
| 2015-05-08 | $7.61 | $35.28 | 6,597,300 | — | — |
| 2015-05-07 | $7.36 | $34.12 | 4,171,300 | — | — |
| 2015-05-06 | $7.41 | $34.36 | 5,802,000 | — | — |
| 2015-05-05 | $7.28 | $33.75 | 6,034,900 | — | — |
| 2015-05-04 | $7.49 | $34.73 | 2,644,900 | — | — |
| 2015-05-01 | $7.54 | $34.96 | 6,262,200 | — | — |
| 2015-04-30 | $7.52 | $34.87 | 5,275,200 | — | — |
| 2015-04-29 | $7.49 | $34.73 | 7,651,200 | — | — |
| 2015-04-28 | $7.48 | $34.68 | 6,278,500 | — | — |
| 2015-04-27 | $7.29 | $33.80 | 5,335,900 | — | — |
| 2015-04-24 | $7.26 | $33.66 | 7,063,300 | — | — |
| 2015-04-23 | $7.12 | $33.01 | 4,459,800 | — | — |
| 2015-04-22 | $7.02 | $32.55 | 5,593,700 | — | — |
| 2015-04-21 | $7.04 | $32.64 | 8,972,800 | — | — |
| 2015-04-20 | $7.05 | $32.69 | 5,236,300 | — | — |
| 2015-04-17 | $7.07 | $32.78 | 8,607,800 | — | — |
| 2015-04-16 | $7.24 | $33.57 | 4,208,100 | — | — |
| 2015-04-15 | $7.31 | $33.89 | 6,067,000 | — | — |
| 2015-04-14 | $7.30 | $33.85 | 5,314,900 | — | — |
| 2015-04-13 | $7.31 | $33.89 | 4,324,600 | — | — |
| 2015-04-10 | $7.32 | $33.94 | 5,059,600 | — | — |
| 2015-04-09 | $7.39 | $34.26 | 4,207,900 | — | — |
| 2015-04-08 | $7.59 | $34.42 | 5,523,500 | — | — |
| 2015-04-07 | $7.63 | $34.61 | 11,589,600 | — | — |
| 2015-04-06 | $7.72 | $35.01 | 8,561,400 | — | — |
| 2015-04-02 | $7.64 | $34.65 | 4,174,900 | — | — |
| 2015-04-01 | $7.52 | $34.11 | 4,936,200 | — | — |
| 2015-03-31 | $7.45 | $33.79 | 5,416,700 | — | — |
| 2015-03-30 | $7.50 | $34.02 | 4,623,500 | — | — |
| 2015-03-27 | $7.47 | $33.88 | 8,604,800 | — | — |
| 2015-03-26 | $7.46 | $33.84 | 8,786,800 | — | — |
| 2015-03-25 | $7.46 | $33.84 | 5,074,900 | — | — |
| 2015-03-24 | $7.51 | $34.06 | 9,361,500 | — | — |
| 2015-03-23 | $7.42 | $33.65 | 6,690,800 | — | — |
| 2015-03-20 | $7.28 | $33.02 | 13,410,500 | — | — |
| 2015-03-19 | $6.87 | $31.16 | 3,628,300 | — | — |
| 2015-03-18 | $6.94 | $31.48 | 8,647,600 | — | — |
| 2015-03-17 | $6.86 | $31.11 | 4,522,900 | — | — |
| 2015-03-16 | $6.86 | $31.11 | 5,352,000 | — | — |
| 2015-03-13 | $6.77 | $30.71 | 15,063,000 | — | — |
| 2015-03-12 | $6.87 | $31.16 | 6,265,900 | — | — |
| 2015-03-11 | $6.77 | $30.71 | 6,786,400 | — | — |
| 2015-03-10 | $6.76 | $30.66 | 8,841,600 | — | — |
| 2015-03-09 | $7.06 | $32.02 | 4,624,600 | — | — |
| 2015-03-06 | $6.98 | $31.66 | 8,061,600 | — | — |
| 2015-03-05 | $7.19 | $32.61 | 2,681,500 | — | — |
| 2015-03-04 | $7.20 | $32.66 | 3,892,500 | — | — |
| 2015-03-03 | $7.23 | $32.79 | 5,602,700 | — | — |
| 2015-03-02 | $7.30 | $33.11 | 4,642,500 | — | — |
| 2015-02-27 | $7.28 | $33.02 | 4,311,400 | — | — |
| 2015-02-26 | $7.24 | $32.84 | 4,637,600 | — | — |
| 2015-02-25 | $7.30 | $33.11 | 5,145,200 | — | — |
| 2015-02-24 | $7.31 | $33.15 | 5,033,900 | — | — |
| 2015-02-23 | $7.29 | $33.06 | 8,399,200 | — | — |
| 2015-02-20 | $7.41 | $33.61 | 14,271,600 | — | — |
| 2015-02-19 | $7.29 | $33.06 | 6,416,100 | — | — |
| 2015-02-18 | $7.28 | $33.02 | 5,621,700 | — | — |
| 2015-02-17 | $7.22 | $32.75 | 6,724,800 | — | — |
| 2015-02-13 | $7.18 | $32.57 | 8,041,700 | — | — |
| 2015-02-12 | $7.05 | $31.98 | 7,117,100 | — | — |
| 2015-02-11 | $6.78 | $30.75 | 7,026,200 | — | — |
| 2015-02-10 | $6.89 | $31.25 | 5,883,500 | — | — |
| 2015-02-09 | $6.80 | $30.84 | 8,166,500 | — | — |
| 2015-02-06 | $6.90 | $31.30 | 8,900,000 | — | — |
| 2015-02-05 | $7.02 | $31.84 | 7,079,200 | — | — |
| 2015-02-04 | $6.96 | $31.57 | 10,771,800 | — | — |
| 2015-02-03 | $7.14 | $32.38 | 11,737,100 | — | — |
| 2015-02-02 | $6.76 | $30.66 | 10,204,500 | — | — |
| 2015-01-30 | $6.69 | $30.34 | 7,572,000 | — | — |
| 2015-01-29 | $6.86 | $31.11 | 11,632,900 | — | — |
| 2015-01-28 | $6.62 | $30.03 | 14,071,900 | — | — |
| 2015-01-27 | $7.00 | $31.75 | 8,257,400 | — | — |
| 2015-01-26 | $7.03 | $31.88 | 9,706,400 | — | — |
| 2015-01-23 | $6.94 | $31.48 | 9,146,400 | — | — |
| 2015-01-22 | $7.05 | $31.98 | 12,361,400 | — | — |
| 2015-01-21 | $7.04 | $31.93 | 17,932,700 | — | — |
| 2015-01-20 | $7.06 | $32.02 | 13,829,600 | — | — |
| 2015-01-16 | $6.95 | $31.52 | 10,645,200 | — | — |
| 2015-01-15 | $6.96 | $31.57 | 15,348,400 | — | — |
| 2015-01-14 | $6.96 | $31.57 | 18,310,800 | — | — |
| 2015-01-13 | $6.98 | $31.66 | 19,834,200 | — | — |
| 2015-01-12 | $6.91 | $31.34 | 20,108,700 | — | — |
| 2015-01-09 | $6.88 | $31.20 | 59,412,200 | — | — |
| 2015-01-08 | $7.35 | $32.52 | 68,825,400 | — | — |
| 2015-01-07 | $7.90 | $34.95 | 8,434,100 | — | — |
| 2015-01-06 | $7.78 | $34.42 | 10,151,900 | — | — |
| 2015-01-05 | $7.93 | $35.09 | 21,728,700 | — | — |
| 2015-01-02 | $8.42 | $37.25 | 6,611,000 | — | — |