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
- 2007-04-05 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 | $1.06 | $1.06 | 1,426,000 | — | — |
| 2015-12-30 | $1.01 | $1.01 | 629,400 | — | — |
| 2015-12-29 | $1.02 | $1.02 | 428,500 | — | — |
| 2015-12-28 | $1.02 | $1.02 | 584,400 | — | — |
| 2015-12-24 | $1.00 | $1.00 | 448,900 | — | — |
| 2015-12-23 | $1.02 | $1.02 | 817,200 | — | — |
| 2015-12-22 | $1.01 | $1.01 | 720,900 | — | — |
| 2015-12-21 | $0.99 | $0.99 | 690,200 | — | — |
| 2015-12-18 | $0.99 | $0.99 | 937,600 | — | — |
| 2015-12-17 | $0.98 | $0.98 | 1,275,300 | — | — |
| 2015-12-16 | $1.02 | $1.02 | 1,129,000 | — | — |
| 2015-12-15 | $1.02 | $1.02 | 1,230,400 | — | — |
| 2015-12-14 | $1.03 | $1.03 | 612,600 | — | — |
| 2015-12-11 | $1.04 | $1.04 | 592,800 | — | — |
| 2015-12-10 | $1.11 | $1.11 | 847,200 | — | — |
| 2015-12-09 | $1.07 | $1.07 | 484,300 | — | — |
| 2015-12-08 | $1.03 | $1.03 | 467,900 | — | — |
| 2015-12-07 | $1.03 | $1.03 | 387,200 | — | — |
| 2015-12-04 | $1.06 | $1.06 | 381,400 | — | — |
| 2015-12-03 | $1.08 | $1.08 | 337,400 | — | — |
| 2015-12-02 | $1.06 | $1.06 | 451,900 | — | — |
| 2015-12-01 | $1.12 | $1.12 | 753,600 | — | — |
| 2015-11-30 | $1.08 | $1.08 | 521,400 | — | — |
| 2015-11-27 | $1.04 | $1.04 | 270,600 | — | — |
| 2015-11-25 | $1.03 | $1.03 | 706,800 | — | — |
| 2015-11-24 | $1.03 | $1.03 | 410,000 | — | — |
| 2015-11-23 | $1.02 | $1.02 | 992,500 | — | — |
| 2015-11-20 | $1.06 | $1.06 | 878,400 | — | — |
| 2015-11-19 | $1.13 | $1.13 | 562,800 | — | — |
| 2015-11-18 | $1.08 | $1.08 | 618,500 | — | — |
| 2015-11-17 | $1.06 | $1.06 | 382,600 | — | — |
| 2015-11-16 | $1.05 | $1.05 | 626,600 | — | — |
| 2015-11-13 | $1.06 | $1.06 | 333,200 | — | — |
| 2015-11-12 | $1.06 | $1.06 | 387,300 | — | — |
| 2015-11-11 | $1.07 | $1.07 | 514,500 | — | — |
| 2015-11-10 | $1.10 | $1.10 | 525,000 | — | — |
| 2015-11-09 | $1.08 | $1.08 | 340,000 | — | — |
| 2015-11-06 | $1.10 | $1.10 | 418,000 | — | — |
| 2015-11-05 | $1.11 | $1.11 | 289,900 | — | — |
| 2015-11-04 | $1.12 | $1.12 | 446,700 | — | — |
| 2015-11-03 | $1.11 | $1.11 | 686,200 | — | — |
| 2015-11-02 | $1.11 | $1.11 | 492,800 | — | — |
| 2015-10-30 | $1.12 | $1.12 | 443,900 | — | — |
| 2015-10-29 | $1.10 | $1.10 | 564,300 | — | — |
| 2015-10-28 | $1.14 | $1.14 | 924,300 | — | — |
| 2015-10-27 | $1.08 | $1.08 | 418,600 | — | — |
| 2015-10-26 | $1.11 | $1.11 | 268,900 | — | — |
| 2015-10-23 | $1.12 | $1.12 | 488,300 | — | — |
| 2015-10-22 | $1.09 | $1.09 | 544,300 | — | — |
| 2015-10-21 | $1.08 | $1.08 | 808,200 | — | — |
| 2015-10-20 | $1.11 | $1.11 | 673,300 | — | — |
| 2015-10-19 | $1.12 | $1.12 | 713,000 | — | — |
| 2015-10-16 | $1.20 | $1.20 | 682,000 | — | — |
| 2015-10-15 | $1.18 | $1.18 | 615,000 | — | — |
| 2015-10-14 | $1.15 | $1.15 | 641,400 | — | — |
| 2015-10-13 | $1.14 | $1.14 | 473,100 | — | — |
| 2015-10-12 | $1.15 | $1.15 | 478,300 | — | — |
| 2015-10-09 | $1.22 | $1.22 | 369,300 | — | — |
| 2015-10-08 | $1.23 | $1.23 | 527,800 | — | — |
| 2015-10-07 | $1.22 | $1.22 | 1,204,500 | — | — |
| 2015-10-06 | $1.17 | $1.17 | 744,700 | — | — |
| 2015-10-05 | $1.12 | $1.12 | 618,800 | — | — |
| 2015-10-02 | $1.12 | $1.12 | 604,400 | — | — |
| 2015-10-01 | $1.00 | $1.00 | 466,700 | — | — |
| 2015-09-30 | $1.00 | $1.00 | 1,040,800 | — | — |
| 2015-09-29 | $1.01 | $1.01 | 999,800 | — | — |
| 2015-09-28 | $1.01 | $1.01 | 946,100 | — | — |
| 2015-09-25 | $1.06 | $1.06 | 563,000 | — | — |
| 2015-09-24 | $1.09 | $1.09 | 448,600 | — | — |
| 2015-09-23 | $1.07 | $1.07 | 540,800 | — | — |
| 2015-09-22 | $1.10 | $1.10 | 473,500 | — | — |
| 2015-09-21 | $1.12 | $1.12 | 477,900 | — | — |
| 2015-09-18 | $1.09 | $1.09 | 807,900 | — | — |
| 2015-09-17 | $1.20 | $1.20 | 372,600 | — | — |
| 2015-09-16 | $1.17 | $1.17 | 502,900 | — | — |
| 2015-09-15 | $1.13 | $1.13 | 490,600 | — | — |
| 2015-09-14 | $1.07 | $1.07 | 509,900 | — | — |
| 2015-09-11 | $1.13 | $1.13 | 531,000 | — | — |
| 2015-09-10 | $1.16 | $1.16 | 445,200 | — | — |
| 2015-09-09 | $1.20 | $1.20 | 499,900 | — | — |
| 2015-09-08 | $1.23 | $1.23 | 782,300 | — | — |
| 2015-09-04 | $1.13 | $1.13 | 330,800 | — | — |
| 2015-09-03 | $1.18 | $1.18 | 412,600 | — | — |
| 2015-09-02 | $1.17 | $1.17 | 681,500 | — | — |
| 2015-09-01 | $1.16 | $1.16 | 918,000 | — | — |
| 2015-08-31 | $1.24 | $1.24 | 912,700 | — | — |
| 2015-08-28 | $1.15 | $1.15 | 1,190,900 | — | — |
| 2015-08-27 | $1.07 | $1.07 | 1,157,100 | — | — |
| 2015-08-26 | $0.95 | $0.95 | 2,533,400 | — | — |
| 2015-08-25 | $1.04 | $1.04 | 922,300 | — | — |
| 2015-08-24 | $1.03 | $1.03 | 2,913,500 | — | — |
| 2015-08-21 | $1.17 | $1.17 | 766,400 | — | — |
| 2015-08-20 | $1.16 | $1.16 | 576,200 | — | — |
| 2015-08-19 | $1.17 | $1.17 | 1,186,200 | — | — |
| 2015-08-18 | $1.25 | $1.25 | 565,200 | — | — |
| 2015-08-17 | $1.26 | $1.26 | 494,400 | — | — |
| 2015-08-14 | $1.26 | $1.26 | 492,800 | — | — |
| 2015-08-13 | $1.25 | $1.25 | 995,200 | — | — |
| 2015-08-12 | $1.32 | $1.32 | 784,200 | — | — |
| 2015-08-11 | $1.33 | $1.33 | 779,900 | — | — |
| 2015-08-10 | $1.38 | $1.38 | 702,200 | — | — |
| 2015-08-07 | $1.32 | $1.32 | 574,600 | — | — |
| 2015-08-06 | $1.32 | $1.32 | 684,100 | — | — |
| 2015-08-05 | $1.25 | $1.25 | 292,200 | — | — |
| 2015-08-04 | $1.26 | $1.26 | 409,000 | — | — |
| 2015-08-03 | $1.25 | $1.25 | 842,200 | — | — |
| 2015-07-31 | $1.34 | $1.34 | 1,072,200 | — | — |
| 2015-07-30 | $1.35 | $1.35 | 555,700 | — | — |
| 2015-07-29 | $1.34 | $1.34 | 468,200 | — | — |
| 2015-07-28 | $1.32 | $1.32 | 1,299,000 | — | — |
| 2015-07-27 | $1.31 | $1.31 | 850,000 | — | — |
| 2015-07-24 | $1.35 | $1.35 | 794,100 | — | — |
| 2015-07-23 | $1.46 | $1.46 | 696,000 | — | — |
| 2015-07-22 | $1.46 | $1.46 | 1,159,300 | — | — |
| 2015-07-21 | $1.40 | $1.40 | 1,107,000 | — | — |
| 2015-07-20 | $1.26 | $1.26 | 1,165,000 | — | — |
| 2015-07-17 | $1.36 | $1.36 | 707,200 | — | — |
| 2015-07-16 | $1.40 | $1.40 | 657,100 | — | — |
| 2015-07-15 | $1.47 | $1.47 | 2,844,600 | — | — |
| 2015-07-14 | $1.48 | $1.48 | 1,213,600 | — | — |
| 2015-07-13 | $1.33 | $1.33 | 973,900 | — | — |
| 2015-07-10 | $1.30 | $1.30 | 2,155,900 | — | — |
| 2015-07-09 | $1.29 | $1.29 | 1,796,900 | — | — |
| 2015-07-08 | $1.18 | $1.18 | 2,554,300 | — | — |
| 2015-07-07 | $1.28 | $1.28 | 2,156,600 | — | — |
| 2015-07-06 | $1.25 | $1.25 | 3,961,700 | — | — |
| 2015-07-02 | $1.41 | $1.41 | 2,168,000 | — | — |
| 2015-07-01 | $1.48 | $1.48 | 1,910,200 | — | — |
| 2015-06-30 | $1.59 | $1.59 | 1,341,400 | — | — |
| 2015-06-29 | $1.54 | $1.54 | 3,615,400 | — | — |
| 2015-06-26 | $1.64 | $1.64 | 10,886,800 | — | — |
| 2015-06-25 | $1.60 | $1.60 | 3,549,100 | — | — |
| 2015-06-24 | $1.68 | $1.68 | 3,872,900 | — | — |
| 2015-06-23 | $1.86 | $1.86 | 4,098,300 | — | — |
| 2015-06-22 | $2.02 | $2.02 | 6,282,300 | — | — |
| 2015-06-19 | $1.80 | $1.80 | 17,343,500 | — | — |
| 2015-06-18 | $2.42 | $2.42 | 2,620,700 | — | — |
| 2015-06-17 | $2.60 | $2.60 | 1,729,800 | — | — |
| 2015-06-16 | $2.75 | $2.75 | 1,648,300 | — | — |
| 2015-06-15 | $2.79 | $2.79 | 1,663,000 | — | — |
| 2015-06-12 | $2.89 | $2.89 | 824,000 | — | — |
| 2015-06-11 | $2.85 | $2.85 | 1,130,000 | — | — |
| 2015-06-10 | $2.79 | $2.79 | 1,312,700 | — | — |
| 2015-06-09 | $2.67 | $2.67 | 2,189,400 | — | — |
| 2015-06-08 | $2.80 | $2.80 | 1,211,000 | — | — |
| 2015-06-05 | $2.90 | $2.90 | 727,200 | — | — |
| 2015-06-04 | $2.88 | $2.88 | 977,400 | — | — |
| 2015-06-03 | $2.90 | $2.90 | 1,040,500 | — | — |
| 2015-06-02 | $2.97 | $2.97 | 1,136,600 | — | — |
| 2015-06-01 | $2.92 | $2.92 | 1,892,200 | — | — |
| 2015-05-29 | $2.99 | $2.99 | 2,311,800 | — | — |
| 2015-05-28 | $2.90 | $2.90 | 3,299,900 | — | — |
| 2015-05-27 | $2.70 | $2.70 | 1,077,700 | — | — |
| 2015-05-26 | $2.61 | $2.61 | 844,300 | — | — |
| 2015-05-22 | $2.70 | $2.70 | 769,000 | — | — |
| 2015-05-21 | $2.66 | $2.66 | 1,333,100 | — | — |
| 2015-05-20 | $2.66 | $2.66 | 1,133,100 | — | — |
| 2015-05-19 | $2.62 | $2.62 | 1,422,300 | — | — |
| 2015-05-18 | $2.66 | $2.66 | 1,507,000 | — | — |
| 2015-05-15 | $2.73 | $2.73 | 1,801,800 | — | — |
| 2015-05-14 | $2.82 | $2.82 | 3,415,600 | — | — |
| 2015-05-13 | $2.70 | $2.70 | 2,456,400 | — | — |
| 2015-05-12 | $2.46 | $2.46 | 1,734,500 | — | — |
| 2015-05-11 | $2.40 | $2.40 | 1,683,900 | — | — |
| 2015-05-08 | $2.48 | $2.48 | 1,253,800 | — | — |
| 2015-05-07 | $2.42 | $2.42 | 1,951,200 | — | — |
| 2015-05-06 | $2.35 | $2.35 | 1,312,700 | — | — |
| 2015-05-05 | $2.49 | $2.49 | 1,148,700 | — | — |
| 2015-05-04 | $2.49 | $2.49 | 1,272,100 | — | — |
| 2015-05-01 | $2.48 | $2.48 | 1,951,100 | — | — |
| 2015-04-30 | $2.60 | $2.60 | 4,020,700 | — | — |
| 2015-04-29 | $2.58 | $2.58 | 2,851,600 | — | — |
| 2015-04-28 | $2.70 | $2.70 | 4,814,600 | — | — |
| 2015-04-27 | $2.60 | $2.60 | 3,131,200 | — | — |
| 2015-04-24 | $2.31 | $2.31 | 6,417,100 | — | — |
| 2015-04-23 | $2.40 | $2.40 | 6,096,200 | — | — |
| 2015-04-22 | $2.12 | $2.12 | 3,574,700 | — | — |
| 2015-04-21 | $1.83 | $1.83 | 1,577,400 | — | — |
| 2015-04-20 | $1.86 | $1.86 | 4,282,400 | — | — |
| 2015-04-17 | $1.57 | $1.57 | 858,500 | — | — |
| 2015-04-16 | $1.48 | $1.48 | 259,600 | — | — |
| 2015-04-15 | $1.49 | $1.49 | 521,900 | — | — |
| 2015-04-14 | $1.44 | $1.44 | 319,900 | — | — |
| 2015-04-13 | $1.43 | $1.43 | 292,800 | — | — |
| 2015-04-10 | $1.43 | $1.43 | 344,500 | — | — |
| 2015-04-09 | $1.43 | $1.43 | 352,600 | — | — |
| 2015-04-08 | $1.44 | $1.44 | 397,400 | — | — |
| 2015-04-07 | $1.48 | $1.48 | 229,500 | — | — |
| 2015-04-06 | $1.50 | $1.50 | 348,100 | — | — |
| 2015-04-02 | $1.51 | $1.51 | 202,900 | — | — |
| 2015-04-01 | $1.49 | $1.49 | 1,162,100 | — | — |
| 2015-03-31 | $1.50 | $1.50 | 331,500 | — | — |
| 2015-03-30 | $1.53 | $1.53 | 500,400 | — | — |
| 2015-03-27 | $1.47 | $1.47 | 156,700 | — | — |
| 2015-03-26 | $1.47 | $1.47 | 212,100 | — | — |
| 2015-03-25 | $1.50 | $1.50 | 345,500 | — | — |
| 2015-03-24 | $1.50 | $1.50 | 263,300 | — | — |
| 2015-03-23 | $1.54 | $1.54 | 439,300 | — | — |
| 2015-03-20 | $1.47 | $1.47 | 387,900 | — | — |
| 2015-03-19 | $1.46 | $1.46 | 256,800 | — | — |
| 2015-03-18 | $1.44 | $1.44 | 224,300 | — | — |
| 2015-03-17 | $1.44 | $1.44 | 710,200 | — | — |
| 2015-03-16 | $1.45 | $1.45 | 359,800 | — | — |
| 2015-03-13 | $1.41 | $1.41 | 655,800 | — | — |
| 2015-03-12 | $1.38 | $1.38 | 1,278,100 | — | — |
| 2015-03-11 | $1.58 | $1.58 | 838,100 | — | — |
| 2015-03-10 | $1.55 | $1.55 | 532,100 | — | — |
| 2015-03-09 | $1.58 | $1.58 | 744,400 | — | — |
| 2015-03-06 | $1.54 | $1.54 | 1,190,200 | — | — |
| 2015-03-05 | $1.50 | $1.50 | 1,287,100 | — | — |
| 2015-03-04 | $1.46 | $1.46 | 1,215,500 | — | — |
| 2015-03-03 | $1.30 | $1.30 | 1,118,000 | — | — |
| 2015-03-02 | $1.36 | $1.36 | 435,300 | — | — |
| 2015-02-27 | $1.45 | $1.45 | 448,600 | — | — |
| 2015-02-26 | $1.43 | $1.43 | 557,200 | — | — |
| 2015-02-25 | $1.53 | $1.53 | 343,600 | — | — |
| 2015-02-24 | $1.52 | $1.52 | 279,700 | — | — |
| 2015-02-23 | $1.52 | $1.52 | 717,900 | — | — |
| 2015-02-20 | $1.48 | $1.48 | 169,400 | — | — |
| 2015-02-19 | $1.47 | $1.47 | 242,300 | — | — |
| 2015-02-18 | $1.44 | $1.44 | 701,600 | — | — |
| 2015-02-17 | $1.48 | $1.48 | 1,104,700 | — | — |
| 2015-02-13 | $1.36 | $1.36 | 335,300 | — | — |
| 2015-02-12 | $1.39 | $1.39 | 726,300 | — | — |
| 2015-02-11 | $1.30 | $1.30 | 250,700 | — | — |
| 2015-02-10 | $1.31 | $1.31 | 711,200 | — | — |
| 2015-02-09 | $1.42 | $1.42 | 729,100 | — | — |
| 2015-02-06 | $1.44 | $1.44 | 778,800 | — | — |
| 2015-02-05 | $1.40 | $1.40 | 686,900 | — | — |
| 2015-02-04 | $1.29 | $1.29 | 225,900 | — | — |
| 2015-02-03 | $1.31 | $1.31 | 393,100 | — | — |
| 2015-02-02 | $1.30 | $1.30 | 397,800 | — | — |
| 2015-01-30 | $1.27 | $1.27 | 441,000 | — | — |
| 2015-01-29 | $1.34 | $1.34 | 482,600 | — | — |
| 2015-01-28 | $1.27 | $1.27 | 1,199,000 | — | — |
| 2015-01-27 | $1.44 | $1.44 | 2,017,600 | — | — |
| 2015-01-26 | $1.37 | $1.37 | 1,384,400 | — | — |
| 2015-01-23 | $1.13 | $1.13 | 765,900 | — | — |
| 2015-01-22 | $1.20 | $1.20 | 933,700 | — | — |
| 2015-01-21 | $1.11 | $1.11 | 1,482,100 | — | — |
| 2015-01-20 | $1.17 | $1.17 | 726,000 | — | — |
| 2015-01-16 | $1.20 | $1.20 | 764,200 | — | — |
| 2015-01-15 | $1.25 | $1.25 | 678,900 | — | — |
| 2015-01-14 | $1.19 | $1.19 | 2,412,300 | — | — |
| 2015-01-13 | $1.31 | $1.31 | 889,200 | — | — |
| 2015-01-12 | $1.49 | $1.49 | 226,500 | — | — |
| 2015-01-09 | $1.50 | $1.50 | 366,100 | — | — |
| 2015-01-08 | $1.47 | $1.47 | 468,300 | — | — |
| 2015-01-07 | $1.50 | $1.50 | 586,700 | — | — |
| 2015-01-06 | $1.59 | $1.59 | 1,784,200 | — | — |
| 2015-01-05 | $1.67 | $1.67 | 701,600 | — | — |
| 2015-01-02 | $1.77 | $1.77 | 398,300 | — | — |