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
- 1996-11-18 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 | $0.98 | $7.15 | 762,300 | — | — |
| 2015-12-30 | $1.02 | $7.44 | 1,136,400 | — | — |
| 2015-12-29 | $1.06 | $7.73 | 827,000 | — | — |
| 2015-12-28 | $1.03 | $7.51 | 952,100 | — | — |
| 2015-12-24 | $1.05 | $7.66 | 377,600 | — | — |
| 2015-12-23 | $1.05 | $7.66 | 1,537,600 | — | — |
| 2015-12-22 | $0.96 | $7.00 | 706,900 | — | — |
| 2015-12-21 | $0.99 | $7.22 | 1,094,300 | — | — |
| 2015-12-18 | $0.98 | $7.15 | 5,444,900 | — | — |
| 2015-12-17 | $1.02 | $7.44 | 1,014,400 | — | — |
| 2015-12-16 | $1.13 | $8.24 | 1,134,100 | — | — |
| 2015-12-15 | $1.11 | $8.10 | 704,600 | — | — |
| 2015-12-14 | $1.10 | $8.03 | 802,000 | — | — |
| 2015-12-11 | $1.12 | $8.17 | 704,500 | — | — |
| 2015-12-10 | $1.18 | $8.61 | 514,500 | — | — |
| 2015-12-09 | $1.17 | $8.54 | 1,077,700 | — | — |
| 2015-12-08 | $1.18 | $8.61 | 2,463,400 | — | — |
| 2015-12-07 | $1.21 | $8.83 | 1,518,800 | — | — |
| 2015-12-04 | $1.27 | $9.27 | 1,280,000 | — | — |
| 2015-12-03 | $1.28 | $9.34 | 1,926,100 | — | — |
| 2015-12-02 | $1.27 | $9.27 | 2,338,000 | — | — |
| 2015-12-01 | $1.25 | $9.12 | 4,768,000 | — | — |
| 2015-11-30 | $1.42 | $10.36 | 3,943,300 | — | — |
| 2015-11-27 | $1.51 | $11.02 | 362,500 | — | — |
| 2015-11-25 | $1.56 | $11.38 | 910,400 | — | — |
| 2015-11-24 | $1.58 | $11.53 | 1,330,900 | — | — |
| 2015-11-23 | $1.46 | $10.65 | 673,500 | — | — |
| 2015-11-20 | $1.51 | $11.02 | 888,300 | — | — |
| 2015-11-19 | $1.53 | $11.16 | 1,747,400 | — | — |
| 2015-11-18 | $1.45 | $10.58 | 3,562,300 | — | — |
| 2015-11-17 | $1.25 | $9.12 | 1,682,500 | — | — |
| 2015-11-16 | $1.28 | $9.34 | 628,200 | — | — |
| 2015-11-13 | $1.27 | $9.27 | 1,271,600 | — | — |
| 2015-11-12 | $1.35 | $9.85 | 1,220,500 | — | — |
| 2015-11-11 | $1.39 | $10.14 | 1,237,900 | — | — |
| 2015-11-10 | $1.34 | $9.78 | 1,085,500 | — | — |
| 2015-11-09 | $1.29 | $9.41 | 1,786,700 | — | — |
| 2015-11-06 | $1.31 | $9.56 | 7,131,900 | — | — |
| 2015-11-05 | $1.30 | $9.48 | 503,700 | — | — |
| 2015-11-04 | $1.31 | $9.56 | 745,300 | — | — |
| 2015-11-03 | $1.33 | $9.70 | 2,989,600 | — | — |
| 2015-11-02 | $1.25 | $9.12 | 1,189,000 | — | — |
| 2015-10-30 | $1.23 | $8.97 | 2,953,500 | — | — |
| 2015-10-29 | $1.09 | $7.95 | 852,300 | — | — |
| 2015-10-28 | $1.16 | $8.46 | 985,700 | — | — |
| 2015-10-27 | $1.23 | $8.97 | 557,800 | — | — |
| 2015-10-26 | $1.25 | $9.12 | 846,100 | — | — |
| 2015-10-23 | $1.25 | $9.12 | 666,700 | — | — |
| 2015-10-22 | $1.23 | $8.97 | 1,080,100 | — | — |
| 2015-10-21 | $1.19 | $8.68 | 986,000 | — | — |
| 2015-10-20 | $1.24 | $9.05 | 923,600 | — | — |
| 2015-10-19 | $1.29 | $9.41 | 778,200 | — | — |
| 2015-10-16 | $1.28 | $9.34 | 2,239,000 | — | — |
| 2015-10-15 | $1.24 | $9.05 | 977,300 | — | — |
| 2015-10-14 | $1.18 | $8.61 | 1,236,200 | — | — |
| 2015-10-13 | $1.18 | $8.61 | 1,172,000 | — | — |
| 2015-10-12 | $1.37 | $10.00 | 669,600 | — | — |
| 2015-10-09 | $1.40 | $10.21 | 1,873,200 | — | — |
| 2015-10-08 | $1.30 | $9.48 | 1,474,100 | — | — |
| 2015-10-07 | $1.22 | $8.90 | 1,857,400 | — | — |
| 2015-10-06 | $1.15 | $8.39 | 2,609,800 | — | — |
| 2015-10-05 | $1.08 | $7.88 | 2,956,200 | — | — |
| 2015-10-02 | $0.98 | $7.15 | 901,700 | — | — |
| 2015-10-01 | $0.94 | $6.86 | 772,100 | — | — |
| 2015-09-30 | $0.96 | $7.00 | 655,600 | — | — |
| 2015-09-29 | $0.96 | $7.00 | 752,300 | — | — |
| 2015-09-28 | $0.95 | $6.93 | 1,742,300 | — | — |
| 2015-09-25 | $1.00 | $7.30 | 3,428,400 | — | — |
| 2015-09-24 | $1.04 | $7.59 | 1,998,300 | — | — |
| 2015-09-23 | $0.99 | $7.22 | 2,182,500 | — | — |
| 2015-09-22 | $1.25 | $9.12 | 2,209,400 | — | — |
| 2015-09-21 | $1.38 | $10.07 | 1,178,000 | — | — |
| 2015-09-18 | $1.35 | $9.85 | 3,164,800 | — | — |
| 2015-09-17 | $1.34 | $9.78 | 1,201,200 | — | — |
| 2015-09-16 | $1.30 | $9.48 | 1,800,600 | — | — |
| 2015-09-15 | $1.23 | $8.97 | 2,862,400 | — | — |
| 2015-09-14 | $1.26 | $9.19 | 1,906,600 | — | — |
| 2015-09-11 | $1.26 | $9.19 | 3,150,900 | — | — |
| 2015-09-10 | $1.15 | $8.39 | 2,443,000 | — | — |
| 2015-09-09 | $1.10 | $8.03 | 1,405,700 | — | — |
| 2015-09-08 | $1.09 | $7.95 | 1,821,000 | — | — |
| 2015-09-04 | $0.98 | $7.15 | 1,305,600 | — | — |
| 2015-09-03 | $1.01 | $7.37 | 1,230,500 | — | — |
| 2015-09-02 | $0.99 | $7.22 | 977,000 | — | — |
| 2015-09-01 | $0.92 | $6.71 | 694,300 | — | — |
| 2015-08-31 | $0.93 | $6.79 | 1,395,200 | — | — |
| 2015-08-28 | $0.93 | $6.79 | 1,013,400 | — | — |
| 2015-08-27 | $0.95 | $6.93 | 1,147,000 | — | — |
| 2015-08-26 | $0.89 | $6.49 | 2,162,300 | — | — |
| 2015-08-25 | $0.77 | $5.62 | 835,100 | — | — |
| 2015-08-24 | $0.77 | $5.62 | 1,442,000 | — | — |
| 2015-08-21 | $0.85 | $6.20 | 1,388,700 | — | — |
| 2015-08-20 | $0.87 | $6.35 | 763,400 | — | — |
| 2015-08-19 | $0.86 | $6.27 | 1,585,100 | — | — |
| 2015-08-18 | $0.91 | $6.64 | 1,558,100 | — | — |
| 2015-08-17 | $0.96 | $7.00 | 3,269,500 | — | — |
| 2015-08-14 | $0.97 | $7.08 | 2,204,500 | — | — |
| 2015-08-13 | $1.00 | $7.30 | 2,685,700 | — | — |
| 2015-08-12 | $1.12 | $8.17 | 1,874,600 | — | — |
| 2015-08-11 | $1.06 | $7.73 | 1,850,100 | — | — |
| 2015-08-10 | $1.14 | $8.32 | 1,328,800 | — | — |
| 2015-08-07 | $1.11 | $8.10 | 1,864,000 | — | — |
| 2015-08-06 | $1.18 | $8.61 | 1,717,200 | — | — |
| 2015-08-05 | $1.22 | $8.90 | 3,595,700 | — | — |
| 2015-08-04 | $1.23 | $8.97 | 3,093,900 | — | — |
| 2015-08-03 | $1.21 | $8.83 | 2,387,700 | — | — |
| 2015-07-31 | $1.25 | $9.12 | 3,323,000 | — | — |
| 2015-07-30 | $1.20 | $8.75 | 2,700,200 | — | — |
| 2015-07-29 | $1.25 | $9.12 | 2,238,000 | — | — |
| 2015-07-28 | $1.20 | $8.75 | 2,911,900 | — | — |
| 2015-07-27 | $1.10 | $8.03 | 1,368,200 | — | — |
| 2015-07-24 | $1.15 | $8.39 | 1,837,100 | — | — |
| 2015-07-23 | $1.17 | $8.54 | 2,694,300 | — | — |
| 2015-07-22 | $1.19 | $8.68 | 3,258,300 | — | — |
| 2015-07-21 | $1.29 | $9.41 | 2,386,100 | — | — |
| 2015-07-20 | $1.33 | $9.70 | 1,087,600 | — | — |
| 2015-07-17 | $1.36 | $9.92 | 1,059,700 | — | — |
| 2015-07-16 | $1.42 | $10.36 | 2,831,600 | — | — |
| 2015-07-15 | $1.46 | $10.65 | 1,627,800 | — | — |
| 2015-07-14 | $1.50 | $10.94 | 1,722,700 | — | — |
| 2015-07-13 | $1.57 | $11.45 | 5,243,300 | — | — |
| 2015-07-10 | $1.41 | $10.29 | 1,675,500 | — | — |
| 2015-07-09 | $1.43 | $10.43 | 1,280,700 | — | — |
| 2015-07-08 | $1.40 | $10.21 | 3,908,700 | — | — |
| 2015-07-07 | $1.53 | $11.16 | 3,358,600 | — | — |
| 2015-07-06 | $1.52 | $11.09 | 2,016,000 | — | — |
| 2015-07-02 | $1.60 | $11.67 | 1,525,800 | — | — |
| 2015-07-01 | $1.61 | $11.75 | 1,510,800 | — | — |
| 2015-06-30 | $1.65 | $12.04 | 2,339,000 | — | — |
| 2015-06-29 | $1.69 | $12.33 | 1,585,800 | — | — |
| 2015-06-26 | $1.76 | $12.84 | 1,196,700 | — | — |
| 2015-06-25 | $1.71 | $12.48 | 1,895,000 | — | — |
| 2015-06-24 | $1.78 | $12.99 | 1,348,200 | — | — |
| 2015-06-23 | $1.83 | $13.35 | 1,110,200 | — | — |
| 2015-06-22 | $1.83 | $13.35 | 2,458,600 | — | — |
| 2015-06-19 | $1.78 | $12.99 | 2,531,800 | — | — |
| 2015-06-18 | $1.86 | $13.57 | 2,395,100 | — | — |
| 2015-06-17 | $1.81 | $13.21 | 1,526,500 | — | — |
| 2015-06-16 | $1.83 | $13.35 | 1,755,600 | — | — |
| 2015-06-15 | $1.89 | $13.79 | 2,071,900 | — | — |
| 2015-06-12 | $1.95 | $14.23 | 2,519,000 | — | — |
| 2015-06-11 | $1.96 | $14.30 | 1,486,100 | — | — |
| 2015-06-10 | $1.92 | $14.01 | 1,441,700 | — | — |
| 2015-06-09 | $1.92 | $14.01 | 1,365,900 | — | — |
| 2015-06-08 | $1.92 | $14.01 | 1,489,100 | — | — |
| 2015-06-05 | $1.93 | $14.08 | 2,556,200 | — | — |
| 2015-06-04 | $2.02 | $14.74 | 1,293,400 | — | — |
| 2015-06-03 | $2.04 | $14.88 | 2,829,200 | — | — |
| 2015-06-02 | $2.10 | $15.32 | 5,486,500 | — | — |
| 2015-06-01 | $1.96 | $14.30 | 4,009,300 | — | — |
| 2015-05-29 | $1.91 | $13.93 | 6,235,500 | — | — |
| 2015-05-28 | $2.08 | $15.18 | 2,950,200 | — | — |
| 2015-05-27 | $2.20 | $16.05 | 2,744,000 | — | — |
| 2015-05-26 | $2.22 | $16.20 | 1,789,200 | — | — |
| 2015-05-22 | $2.32 | $16.93 | 2,000,000 | — | — |
| 2015-05-21 | $2.40 | $17.51 | 1,702,700 | — | — |
| 2015-05-20 | $2.40 | $17.51 | 2,815,500 | — | — |
| 2015-05-19 | $2.30 | $16.78 | 3,176,700 | — | — |
| 2015-05-18 | $2.45 | $17.87 | 4,100,400 | — | — |
| 2015-05-15 | $2.61 | $19.04 | 1,828,800 | — | — |
| 2015-05-14 | $2.61 | $19.04 | 2,231,800 | — | — |
| 2015-05-13 | $2.59 | $18.90 | 2,125,600 | — | — |
| 2015-05-12 | $2.69 | $19.63 | 2,121,200 | — | — |
| 2015-05-11 | $2.71 | $19.77 | 2,770,200 | — | — |
| 2015-05-08 | $2.70 | $19.70 | 4,622,600 | — | — |
| 2015-05-07 | $2.76 | $20.14 | 4,011,300 | — | — |
| 2015-05-06 | $2.89 | $21.08 | 4,043,200 | — | — |
| 2015-05-05 | $2.89 | $21.08 | 5,128,700 | — | — |
| 2015-05-04 | $2.75 | $20.06 | 5,859,000 | — | — |
| 2015-05-01 | $2.72 | $19.84 | 2,175,500 | — | — |
| 2015-04-30 | $2.69 | $19.63 | 8,812,800 | — | — |
| 2015-04-29 | $2.57 | $18.75 | 4,794,800 | — | — |
| 2015-04-28 | $2.61 | $19.04 | 9,598,700 | — | — |
| 2015-04-27 | $2.61 | $19.04 | 6,479,400 | — | — |
| 2015-04-24 | $2.39 | $17.44 | 5,241,500 | — | — |
| 2015-04-23 | $2.31 | $16.85 | 3,615,300 | — | — |
| 2015-04-22 | $2.13 | $15.54 | 2,838,100 | — | — |
| 2015-04-21 | $1.97 | $14.37 | 948,800 | — | — |
| 2015-04-20 | $1.98 | $14.45 | 2,124,900 | — | — |
| 2015-04-17 | $1.97 | $14.37 | 2,845,100 | — | — |
| 2015-04-16 | $2.08 | $15.18 | 3,444,600 | — | — |
| 2015-04-15 | $2.04 | $14.88 | 4,558,500 | — | — |
| 2015-04-14 | $1.85 | $13.50 | 1,047,500 | — | — |
| 2015-04-13 | $1.77 | $12.91 | 1,486,800 | — | — |
| 2015-04-10 | $1.77 | $12.91 | 1,665,000 | — | — |
| 2015-04-09 | $1.76 | $12.84 | 3,058,400 | — | — |
| 2015-04-08 | $1.79 | $13.06 | 4,611,300 | — | — |
| 2015-04-07 | $1.77 | $12.91 | 2,438,700 | — | — |
| 2015-04-06 | $1.79 | $13.06 | 2,660,100 | — | — |
| 2015-04-02 | $1.74 | $12.69 | 2,672,100 | — | — |
| 2015-04-01 | $1.71 | $12.48 | 3,135,300 | — | — |
| 2015-03-31 | $1.68 | $12.26 | 5,297,000 | — | — |
| 2015-03-30 | $1.74 | $12.69 | 2,580,400 | — | — |
| 2015-03-27 | $1.68 | $12.26 | 3,685,200 | — | — |
| 2015-03-26 | $1.85 | $13.50 | 1,938,800 | — | — |
| 2015-03-25 | $1.87 | $13.64 | 2,012,400 | — | — |
| 2015-03-24 | $1.84 | $13.42 | 1,475,000 | — | — |
| 2015-03-23 | $1.85 | $13.50 | 1,377,600 | — | — |
| 2015-03-20 | $1.78 | $12.99 | 1,578,900 | — | — |
| 2015-03-19 | $1.67 | $12.18 | 2,008,000 | — | — |
| 2015-03-18 | $1.82 | $12.80 | 2,113,400 | — | — |
| 2015-03-17 | $1.84 | $12.94 | 2,858,900 | — | — |
| 2015-03-16 | $1.75 | $12.31 | 1,620,900 | — | — |
| 2015-03-13 | $1.72 | $12.10 | 3,884,100 | — | — |
| 2015-03-12 | $1.70 | $11.96 | 3,981,300 | — | — |
| 2015-03-11 | $1.65 | $11.61 | 1,652,500 | — | — |
| 2015-03-10 | $1.61 | $11.33 | 2,655,600 | — | — |
| 2015-03-09 | $1.59 | $11.19 | 2,841,300 | — | — |
| 2015-03-06 | $1.60 | $11.26 | 3,893,700 | — | — |
| 2015-03-05 | $1.64 | $11.54 | 2,098,400 | — | — |
| 2015-03-04 | $1.71 | $12.03 | 2,807,800 | — | — |
| 2015-03-03 | $1.71 | $12.03 | 4,656,700 | — | — |
| 2015-03-02 | $1.73 | $12.17 | 2,364,500 | — | — |
| 2015-02-27 | $1.78 | $12.52 | 3,598,500 | — | — |
| 2015-02-26 | $1.72 | $12.10 | 1,812,200 | — | — |
| 2015-02-25 | $1.75 | $12.31 | 1,654,100 | — | — |
| 2015-02-24 | $1.79 | $12.59 | 1,803,200 | — | — |
| 2015-02-23 | $1.71 | $12.03 | 2,645,800 | — | — |
| 2015-02-20 | $1.82 | $12.80 | 2,180,000 | — | — |
| 2015-02-19 | $1.76 | $12.38 | 2,177,700 | — | — |
| 2015-02-18 | $1.75 | $12.31 | 1,045,200 | — | — |
| 2015-02-17 | $1.75 | $12.31 | 913,500 | — | — |
| 2015-02-13 | $1.76 | $12.38 | 2,839,900 | — | — |
| 2015-02-12 | $1.70 | $11.96 | 2,333,300 | — | — |
| 2015-02-11 | $1.73 | $12.17 | 2,334,300 | — | — |
| 2015-02-10 | $1.71 | $12.03 | 3,128,900 | — | — |
| 2015-02-09 | $1.75 | $12.31 | 4,891,900 | — | — |
| 2015-02-06 | $1.59 | $11.19 | 1,660,600 | — | — |
| 2015-02-05 | $1.60 | $11.26 | 1,565,300 | — | — |
| 2015-02-04 | $1.60 | $11.26 | 2,824,200 | — | — |
| 2015-02-03 | $1.65 | $11.61 | 4,597,700 | — | — |
| 2015-02-02 | $1.58 | $11.12 | 2,661,900 | — | — |
| 2015-01-30 | $1.50 | $10.55 | 5,960,600 | — | — |
| 2015-01-29 | $1.63 | $11.47 | 4,024,600 | — | — |
| 2015-01-28 | $1.70 | $11.96 | 3,748,200 | — | — |
| 2015-01-27 | $1.84 | $12.94 | 1,932,500 | — | — |
| 2015-01-26 | $1.88 | $13.23 | 3,030,800 | — | — |
| 2015-01-23 | $1.91 | $13.44 | 2,429,300 | — | — |
| 2015-01-22 | $2.06 | $14.49 | 2,126,200 | — | — |
| 2015-01-21 | $2.02 | $14.21 | 3,678,500 | — | — |
| 2015-01-20 | $1.90 | $13.37 | 2,638,900 | — | — |
| 2015-01-16 | $1.96 | $13.79 | 2,347,000 | — | — |
| 2015-01-15 | $1.81 | $12.73 | 3,043,800 | — | — |
| 2015-01-14 | $1.87 | $13.16 | 3,838,300 | — | — |
| 2015-01-13 | $1.93 | $13.58 | 3,866,800 | — | — |
| 2015-01-12 | $1.98 | $13.93 | 5,364,200 | — | — |
| 2015-01-09 | $2.04 | $14.35 | 4,077,300 | — | — |
| 2015-01-08 | $2.08 | $14.63 | 5,356,000 | — | — |
| 2015-01-07 | $2.17 | $14.72 | 6,965,600 | — | — |
| 2015-01-06 | $1.99 | $13.50 | 4,074,500 | — | — |
| 2015-01-05 | $1.85 | $12.55 | 2,833,100 | — | — |
| 2015-01-02 | $1.95 | $13.23 | 4,251,400 | — | — |