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 | $4.14 | $36.09 | 812,800 | — | — |
| 2015-12-30 | $4.31 | $37.57 | 429,800 | — | — |
| 2015-12-29 | $4.77 | $41.58 | 252,800 | — | — |
| 2015-12-28 | $4.87 | $42.21 | 302,300 | — | — |
| 2015-12-24 | $4.87 | $42.21 | 65,500 | — | — |
| 2015-12-23 | $4.88 | $42.29 | 512,800 | — | — |
| 2015-12-22 | $4.43 | $38.39 | 251,400 | — | — |
| 2015-12-21 | $4.62 | $40.04 | 323,000 | — | — |
| 2015-12-18 | $4.18 | $36.23 | 262,700 | — | — |
| 2015-12-17 | $4.08 | $35.36 | 237,300 | — | — |
| 2015-12-16 | $4.11 | $35.62 | 398,800 | — | — |
| 2015-12-15 | $4.13 | $35.79 | 327,700 | — | — |
| 2015-12-14 | $4.03 | $34.93 | 531,900 | — | — |
| 2015-12-11 | $4.38 | $37.96 | 316,900 | — | — |
| 2015-12-10 | $4.56 | $39.52 | 155,000 | — | — |
| 2015-12-09 | $4.70 | $40.73 | 2,171,400 | — | — |
| 2015-12-08 | $4.72 | $40.91 | 106,700 | — | — |
| 2015-12-07 | $4.59 | $39.78 | 370,000 | — | — |
| 2015-12-04 | $5.22 | $45.24 | 144,300 | — | — |
| 2015-12-03 | $5.31 | $46.02 | 92,500 | — | — |
| 2015-12-02 | $5.43 | $47.06 | 135,100 | — | — |
| 2015-12-01 | $5.59 | $48.45 | 123,700 | — | — |
| 2015-11-30 | $5.46 | $47.32 | 220,900 | — | — |
| 2015-11-27 | $5.43 | $47.06 | 77,800 | — | — |
| 2015-11-25 | $5.49 | $47.58 | 206,200 | — | — |
| 2015-11-24 | $5.82 | $50.29 | 158,700 | — | — |
| 2015-11-23 | $5.57 | $48.13 | 229,300 | — | — |
| 2015-11-20 | $5.46 | $47.18 | 217,200 | — | — |
| 2015-11-19 | $5.41 | $46.75 | 364,000 | — | — |
| 2015-11-18 | $5.77 | $49.86 | 228,400 | — | — |
| 2015-11-17 | $5.89 | $50.90 | 294,100 | — | — |
| 2015-11-16 | $6.54 | $56.52 | 136,500 | — | — |
| 2015-11-13 | $6.47 | $55.91 | 113,000 | — | — |
| 2015-11-12 | $6.53 | $56.43 | 134,000 | — | — |
| 2015-11-11 | $6.48 | $56.00 | 89,000 | — | — |
| 2015-11-10 | $6.78 | $58.59 | 139,100 | — | — |
| 2015-11-09 | $6.87 | $59.37 | 186,900 | — | — |
| 2015-11-06 | $7.26 | $62.74 | 87,300 | — | — |
| 2015-11-05 | $7.51 | $64.90 | 89,400 | — | — |
| 2015-11-04 | $7.61 | $65.76 | 167,900 | — | — |
| 2015-11-03 | $7.90 | $68.27 | 54,700 | — | — |
| 2015-11-02 | $7.92 | $68.44 | 64,600 | — | — |
| 2015-10-30 | $7.65 | $66.11 | 153,500 | — | — |
| 2015-10-29 | $7.76 | $67.06 | 113,200 | — | — |
| 2015-10-28 | $7.99 | $69.05 | 144,100 | — | — |
| 2015-10-27 | $8.03 | $69.07 | 298,900 | — | — |
| 2015-10-26 | $8.58 | $73.80 | 171,600 | — | — |
| 2015-10-23 | $8.66 | $74.49 | 97,900 | — | — |
| 2015-10-22 | $8.66 | $74.49 | 59,800 | — | — |
| 2015-10-21 | $8.53 | $73.37 | 95,800 | — | — |
| 2015-10-20 | $8.68 | $74.66 | 74,200 | — | — |
| 2015-10-19 | $8.77 | $75.44 | 93,200 | — | — |
| 2015-10-16 | $8.99 | $77.33 | 144,800 | — | — |
| 2015-10-15 | $8.79 | $75.61 | 130,500 | — | — |
| 2015-10-14 | $8.88 | $76.38 | 156,500 | — | — |
| 2015-10-13 | $9.11 | $78.36 | 155,300 | — | — |
| 2015-10-12 | $9.20 | $79.14 | 52,200 | — | — |
| 2015-10-09 | $9.24 | $79.48 | 124,200 | — | — |
| 2015-10-08 | $9.58 | $82.41 | 116,400 | — | — |
| 2015-10-07 | $9.54 | $82.06 | 114,200 | — | — |
| 2015-10-06 | $9.46 | $81.37 | 198,500 | — | — |
| 2015-10-05 | $9.18 | $78.96 | 132,800 | — | — |
| 2015-10-02 | $9.71 | $83.52 | 106,200 | — | — |
| 2015-10-01 | $9.40 | $80.86 | 83,800 | — | — |
| 2015-09-30 | $9.46 | $81.37 | 88,600 | — | — |
| 2015-09-29 | $9.35 | $80.43 | 129,200 | — | — |
| 2015-09-28 | $9.00 | $77.42 | 93,400 | — | — |
| 2015-09-25 | $8.98 | $76.79 | 103,600 | — | — |
| 2015-09-24 | $8.34 | $71.32 | 187,600 | — | — |
| 2015-09-23 | $8.53 | $72.94 | 172,800 | — | — |
| 2015-09-22 | $8.82 | $75.42 | 150,200 | — | — |
| 2015-09-21 | $9.11 | $77.90 | 107,100 | — | — |
| 2015-09-18 | $9.37 | $80.12 | 119,600 | — | — |
| 2015-09-17 | $9.76 | $83.46 | 88,100 | — | — |
| 2015-09-16 | $9.98 | $85.34 | 152,500 | — | — |
| 2015-09-15 | $9.68 | $82.77 | 133,800 | — | — |
| 2015-09-14 | $9.75 | $83.37 | 90,200 | — | — |
| 2015-09-11 | $9.86 | $84.31 | 119,500 | — | — |
| 2015-09-10 | $10.23 | $87.48 | 41,800 | — | — |
| 2015-09-09 | $10.36 | $88.59 | 110,700 | — | — |
| 2015-09-08 | $10.21 | $87.31 | 136,300 | — | — |
| 2015-09-04 | $10.21 | $87.31 | 170,300 | — | — |
| 2015-09-03 | $10.31 | $88.16 | 116,800 | — | — |
| 2015-09-02 | $10.51 | $89.87 | 144,800 | — | — |
| 2015-09-01 | $10.60 | $90.64 | 81,500 | — | — |
| 2015-08-31 | $10.96 | $93.72 | 205,100 | — | — |
| 2015-08-28 | $10.81 | $92.44 | 118,700 | — | — |
| 2015-08-27 | $10.52 | $89.96 | 279,700 | — | — |
| 2015-08-26 | $10.32 | $88.00 | 353,100 | — | — |
| 2015-08-25 | $10.47 | $89.28 | 218,900 | — | — |
| 2015-08-24 | $10.32 | $88.00 | 274,800 | — | — |
| 2015-08-21 | $10.51 | $89.62 | 126,700 | — | — |
| 2015-08-20 | $10.71 | $91.32 | 70,000 | — | — |
| 2015-08-19 | $10.64 | $90.73 | 238,000 | — | — |
| 2015-08-18 | $10.75 | $91.67 | 195,400 | — | — |
| 2015-08-17 | $10.47 | $89.28 | 101,000 | — | — |
| 2015-08-14 | $10.66 | $90.90 | 85,400 | — | — |
| 2015-08-13 | $10.56 | $90.05 | 125,000 | — | — |
| 2015-08-12 | $11.00 | $93.80 | 137,700 | — | — |
| 2015-08-11 | $10.84 | $92.43 | 92,000 | — | — |
| 2015-08-10 | $10.88 | $92.77 | 76,300 | — | — |
| 2015-08-07 | $10.55 | $89.96 | 60,200 | — | — |
| 2015-08-06 | $10.74 | $91.58 | 90,000 | — | — |
| 2015-08-05 | $10.58 | $90.22 | 108,000 | — | — |
| 2015-08-04 | $10.58 | $90.22 | 128,600 | — | — |
| 2015-08-03 | $10.67 | $90.98 | 149,800 | — | — |
| 2015-07-31 | $10.68 | $91.07 | 156,500 | — | — |
| 2015-07-30 | $11.07 | $94.39 | 173,200 | — | — |
| 2015-07-29 | $11.20 | $95.50 | 78,000 | — | — |
| 2015-07-28 | $11.06 | $94.09 | 95,100 | — | — |
| 2015-07-27 | $10.77 | $91.62 | 72,300 | — | — |
| 2015-07-24 | $10.82 | $92.05 | 81,700 | — | — |
| 2015-07-23 | $10.79 | $91.79 | 70,000 | — | — |
| 2015-07-22 | $10.90 | $92.73 | 135,200 | — | — |
| 2015-07-21 | $11.00 | $93.58 | 107,400 | — | — |
| 2015-07-20 | $11.10 | $94.43 | 225,100 | — | — |
| 2015-07-17 | $10.87 | $92.47 | 99,900 | — | — |
| 2015-07-16 | $10.94 | $93.07 | 119,600 | — | — |
| 2015-07-15 | $10.80 | $91.88 | 102,300 | — | — |
| 2015-07-14 | $10.94 | $93.07 | 76,900 | — | — |
| 2015-07-13 | $10.80 | $91.88 | 93,700 | — | — |
| 2015-07-10 | $10.78 | $91.71 | 98,400 | — | — |
| 2015-07-09 | $10.78 | $91.71 | 70,600 | — | — |
| 2015-07-08 | $10.62 | $90.34 | 64,300 | — | — |
| 2015-07-07 | $10.73 | $91.28 | 86,000 | — | — |
| 2015-07-06 | $10.61 | $90.26 | 136,800 | — | — |
| 2015-07-02 | $10.66 | $90.68 | 34,900 | — | — |
| 2015-07-01 | $10.72 | $91.19 | 97,200 | — | — |
| 2015-06-30 | $10.74 | $91.36 | 63,400 | — | — |
| 2015-06-29 | $10.81 | $91.96 | 158,600 | — | — |
| 2015-06-26 | $10.85 | $92.30 | 182,200 | — | — |
| 2015-06-25 | $10.78 | $91.45 | 94,600 | — | — |
| 2015-06-24 | $10.76 | $91.28 | 86,100 | — | — |
| 2015-06-23 | $10.79 | $91.53 | 62,400 | — | — |
| 2015-06-22 | $10.77 | $91.37 | 84,800 | — | — |
| 2015-06-19 | $10.78 | $91.45 | 335,700 | — | — |
| 2015-06-18 | $10.71 | $90.86 | 202,800 | — | — |
| 2015-06-17 | $10.80 | $91.62 | 98,500 | — | — |
| 2015-06-16 | $10.83 | $91.87 | 101,600 | — | — |
| 2015-06-15 | $10.92 | $92.64 | 84,200 | — | — |
| 2015-06-12 | $10.86 | $92.13 | 123,200 | — | — |
| 2015-06-11 | $10.90 | $92.47 | 96,500 | — | — |
| 2015-06-10 | $10.90 | $92.47 | 106,900 | — | — |
| 2015-06-09 | $10.68 | $90.60 | 116,100 | — | — |
| 2015-06-08 | $10.46 | $88.74 | 107,700 | — | — |
| 2015-06-05 | $10.50 | $89.07 | 89,400 | — | — |
| 2015-06-04 | $10.54 | $89.41 | 91,600 | — | — |
| 2015-06-03 | $10.50 | $89.07 | 87,300 | — | — |
| 2015-06-02 | $10.66 | $90.43 | 96,500 | — | — |
| 2015-06-01 | $10.45 | $88.65 | 177,300 | — | — |
| 2015-05-29 | $10.61 | $90.01 | 89,900 | — | — |
| 2015-05-28 | $10.74 | $91.11 | 200,100 | — | — |
| 2015-05-27 | $10.70 | $90.77 | 283,300 | — | — |
| 2015-05-26 | $10.95 | $92.89 | 156,900 | — | — |
| 2015-05-22 | $11.02 | $93.49 | 121,200 | — | — |
| 2015-05-21 | $11.03 | $93.57 | 112,500 | — | — |
| 2015-05-20 | $11.07 | $93.91 | 311,100 | — | — |
| 2015-05-19 | $10.94 | $92.81 | 230,800 | — | — |
| 2015-05-18 | $11.03 | $93.57 | 161,300 | — | — |
| 2015-05-15 | $11.48 | $97.39 | 530,900 | — | — |
| 2015-05-14 | $10.75 | $91.20 | 75,800 | — | — |
| 2015-05-13 | $10.74 | $91.11 | 74,200 | — | — |
| 2015-05-12 | $10.84 | $91.96 | 62,700 | — | — |
| 2015-05-11 | $10.75 | $91.20 | 104,100 | — | — |
| 2015-05-08 | $10.85 | $92.04 | 85,800 | — | — |
| 2015-05-07 | $10.84 | $91.96 | 52,400 | — | — |
| 2015-05-06 | $10.91 | $92.55 | 88,600 | — | — |
| 2015-05-05 | $10.93 | $92.72 | 100,000 | — | — |
| 2015-05-04 | $11.05 | $93.74 | 75,200 | — | — |
| 2015-05-01 | $11.10 | $94.16 | 156,300 | — | — |
| 2015-04-30 | $10.92 | $92.64 | 172,100 | — | — |
| 2015-04-29 | $10.85 | $92.04 | 135,600 | — | — |
| 2015-04-28 | $10.85 | $92.04 | 128,400 | — | — |
| 2015-04-27 | $11.00 | $93.32 | 220,600 | — | — |
| 2015-04-24 | $11.30 | $95.86 | 124,700 | — | — |
| 2015-04-23 | $11.64 | $98.75 | 120,300 | — | — |
| 2015-04-22 | $11.71 | $99.34 | 362,700 | — | — |
| 2015-04-21 | $11.08 | $93.99 | 232,900 | — | — |
| 2015-04-20 | $11.02 | $93.49 | 680,800 | — | — |
| 2015-04-17 | $12.12 | $102.82 | 98,400 | — | — |
| 2015-04-16 | $12.39 | $105.11 | 132,800 | — | — |
| 2015-04-15 | $12.03 | $102.05 | 150,100 | — | — |
| 2015-04-14 | $11.77 | $99.85 | 146,600 | — | — |
| 2015-04-13 | $11.78 | $99.93 | 129,700 | — | — |
| 2015-04-10 | $12.02 | $101.97 | 71,400 | — | — |
| 2015-04-09 | $11.87 | $100.70 | 145,500 | — | — |
| 2015-04-08 | $11.99 | $101.71 | 169,800 | — | — |
| 2015-04-07 | $11.80 | $100.10 | 229,400 | — | — |
| 2015-04-06 | $11.93 | $101.21 | 148,300 | — | — |
| 2015-04-02 | $11.95 | $101.38 | 128,200 | — | — |
| 2015-04-01 | $12.22 | $103.67 | 92,300 | — | — |
| 2015-03-31 | $11.97 | $101.55 | 151,300 | — | — |
| 2015-03-30 | $12.14 | $102.99 | 151,700 | — | — |
| 2015-03-27 | $12.19 | $103.41 | 72,600 | — | — |
| 2015-03-26 | $12.17 | $103.01 | 180,200 | — | — |
| 2015-03-25 | $12.16 | $102.93 | 73,500 | — | — |
| 2015-03-24 | $12.12 | $102.59 | 73,400 | — | — |
| 2015-03-23 | $11.92 | $100.90 | 101,000 | — | — |
| 2015-03-20 | $11.94 | $101.07 | 150,300 | — | — |
| 2015-03-19 | $11.86 | $100.39 | 105,600 | — | — |
| 2015-03-18 | $12.07 | $102.17 | 195,600 | — | — |
| 2015-03-17 | $12.17 | $103.01 | 74,500 | — | — |
| 2015-03-16 | $12.21 | $103.35 | 210,600 | — | — |
| 2015-03-13 | $12.66 | $107.16 | 109,500 | — | — |
| 2015-03-12 | $12.78 | $108.18 | 82,300 | — | — |
| 2015-03-11 | $13.03 | $110.29 | 52,300 | — | — |
| 2015-03-10 | $12.88 | $109.02 | 139,100 | — | — |
| 2015-03-09 | $12.95 | $109.61 | 263,500 | — | — |
| 2015-03-06 | $13.51 | $114.36 | 100,300 | — | — |
| 2015-03-05 | $13.67 | $115.71 | 154,400 | — | — |
| 2015-03-04 | $13.70 | $115.96 | 179,500 | — | — |
| 2015-03-03 | $13.89 | $117.57 | 128,400 | — | — |
| 2015-03-02 | $13.98 | $118.33 | 129,000 | — | — |
| 2015-02-27 | $14.11 | $119.43 | 115,000 | — | — |
| 2015-02-26 | $14.21 | $120.28 | 106,300 | — | — |
| 2015-02-25 | $14.85 | $125.70 | 83,600 | — | — |
| 2015-02-24 | $14.83 | $124.94 | 152,700 | — | — |
| 2015-02-23 | $15.41 | $129.82 | 376,600 | — | — |
| 2015-02-20 | $15.23 | $128.31 | 340,600 | — | — |
| 2015-02-19 | $15.76 | $132.77 | 263,000 | — | — |
| 2015-02-18 | $15.37 | $129.48 | 208,000 | — | — |
| 2015-02-17 | $15.52 | $130.75 | 222,300 | — | — |
| 2015-02-13 | $14.91 | $125.61 | 198,500 | — | — |
| 2015-02-12 | $14.66 | $123.50 | 68,900 | — | — |
| 2015-02-11 | $14.47 | $121.90 | 92,800 | — | — |
| 2015-02-10 | $14.21 | $119.71 | 108,900 | — | — |
| 2015-02-09 | $14.35 | $120.89 | 43,900 | — | — |
| 2015-02-06 | $14.27 | $120.22 | 47,400 | — | — |
| 2015-02-05 | $14.23 | $119.88 | 85,900 | — | — |
| 2015-02-04 | $14.01 | $118.03 | 94,600 | — | — |
| 2015-02-03 | $14.42 | $121.48 | 107,100 | — | — |
| 2015-02-02 | $14.14 | $119.12 | 102,100 | — | — |
| 2015-01-30 | $13.95 | $117.52 | 114,400 | — | — |
| 2015-01-29 | $14.02 | $118.11 | 176,400 | — | — |
| 2015-01-28 | $14.07 | $118.53 | 108,800 | — | — |
| 2015-01-27 | $14.33 | $120.31 | 85,000 | — | — |
| 2015-01-26 | $14.37 | $120.65 | 69,800 | — | — |
| 2015-01-23 | $14.28 | $119.89 | 86,000 | — | — |
| 2015-01-22 | $14.33 | $120.31 | 98,600 | — | — |
| 2015-01-21 | $14.55 | $122.16 | 136,700 | — | — |
| 2015-01-20 | $14.03 | $117.79 | 189,300 | — | — |
| 2015-01-16 | $14.59 | $122.49 | 104,100 | — | — |
| 2015-01-15 | $14.21 | $119.30 | 142,800 | — | — |
| 2015-01-14 | $14.69 | $123.33 | 188,100 | — | — |
| 2015-01-13 | $14.30 | $120.06 | 187,100 | — | — |
| 2015-01-12 | $13.73 | $115.27 | 294,500 | — | — |
| 2015-01-09 | $14.22 | $119.39 | 153,700 | — | — |
| 2015-01-08 | $14.37 | $120.65 | 187,000 | — | — |
| 2015-01-07 | $14.54 | $122.07 | 114,500 | — | — |
| 2015-01-06 | $14.39 | $120.81 | 216,700 | — | — |
| 2015-01-05 | $15.00 | $125.94 | 220,000 | — | — |
| 2015-01-02 | $15.32 | $128.62 | 410,500 | — | — |