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
- 1985-06-28 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 | $5.67 | $11.49 | 688,800 | — | — |
| 2015-12-30 | $5.72 | $11.59 | 950,800 | — | — |
| 2015-12-29 | $5.80 | $11.75 | 1,226,000 | — | — |
| 2015-12-28 | $5.77 | $11.69 | 1,203,700 | — | — |
| 2015-12-24 | $5.77 | $11.69 | 698,600 | — | — |
| 2015-12-23 | $5.78 | $11.71 | 1,772,100 | — | — |
| 2015-12-22 | $5.61 | $11.37 | 2,463,100 | — | — |
| 2015-12-21 | $5.58 | $11.31 | 2,762,800 | — | — |
| 2015-12-18 | $5.48 | $11.10 | 1,722,200 | — | — |
| 2015-12-17 | $5.53 | $11.20 | 1,864,300 | — | — |
| 2015-12-16 | $5.53 | $11.20 | 2,570,200 | — | — |
| 2015-12-15 | $5.46 | $11.06 | 2,457,500 | — | — |
| 2015-12-14 | $5.49 | $11.12 | 3,235,500 | — | — |
| 2015-12-11 | $5.59 | $11.33 | 1,243,400 | — | — |
| 2015-12-10 | $5.81 | $11.77 | 1,316,500 | — | — |
| 2015-12-09 | $5.87 | $11.89 | 1,698,900 | — | — |
| 2015-12-08 | $5.80 | $11.75 | 1,575,100 | — | — |
| 2015-12-07 | $5.86 | $11.87 | 1,723,400 | — | — |
| 2015-12-04 | $5.96 | $12.08 | 1,034,600 | — | — |
| 2015-12-03 | $5.93 | $12.02 | 1,290,700 | — | — |
| 2015-12-02 | $6.04 | $12.24 | 1,034,700 | — | — |
| 2015-12-01 | $6.18 | $12.52 | 1,117,800 | — | — |
| 2015-11-30 | $6.10 | $12.36 | 1,360,400 | — | — |
| 2015-11-27 | $6.12 | $12.40 | 866,700 | — | — |
| 2015-11-25 | $6.08 | $12.32 | 1,296,000 | — | — |
| 2015-11-24 | $5.90 | $11.95 | 1,239,500 | — | — |
| 2015-11-23 | $5.86 | $11.87 | 2,148,800 | — | — |
| 2015-11-20 | $5.84 | $11.83 | 1,048,700 | — | — |
| 2015-11-19 | $5.90 | $11.95 | 1,234,600 | — | — |
| 2015-11-18 | $5.74 | $11.63 | 1,447,500 | — | — |
| 2015-11-17 | $5.56 | $11.27 | 1,601,700 | — | — |
| 2015-11-16 | $5.52 | $11.18 | 1,737,000 | — | — |
| 2015-11-13 | $5.57 | $11.29 | 1,651,100 | — | — |
| 2015-11-12 | $5.45 | $11.04 | 2,866,900 | — | — |
| 2015-11-11 | $6.15 | $12.46 | 1,005,700 | — | — |
| 2015-11-10 | $6.13 | $12.42 | 1,484,100 | — | — |
| 2015-11-09 | $6.29 | $12.74 | 907,800 | — | — |
| 2015-11-06 | $6.32 | $12.81 | 1,089,800 | — | — |
| 2015-11-05 | $6.17 | $12.50 | 1,008,000 | — | — |
| 2015-11-04 | $6.22 | $12.60 | 1,209,900 | — | — |
| 2015-11-03 | $6.30 | $12.76 | 1,436,100 | — | — |
| 2015-11-02 | $6.35 | $12.87 | 1,216,500 | — | — |
| 2015-10-30 | $6.15 | $12.46 | 848,900 | — | — |
| 2015-10-29 | $6.10 | $12.36 | 866,900 | — | — |
| 2015-10-28 | $6.14 | $12.44 | 1,340,000 | — | — |
| 2015-10-27 | $6.00 | $12.16 | 801,200 | — | — |
| 2015-10-26 | $6.13 | $12.42 | 718,200 | — | — |
| 2015-10-23 | $6.14 | $12.44 | 1,110,100 | — | — |
| 2015-10-22 | $6.07 | $12.30 | 2,712,500 | — | — |
| 2015-10-21 | $5.89 | $11.93 | 4,489,800 | — | — |
| 2015-10-20 | $6.04 | $12.24 | 2,979,300 | — | — |
| 2015-10-19 | $6.19 | $12.54 | 783,300 | — | — |
| 2015-10-16 | $6.25 | $12.66 | 1,240,500 | — | — |
| 2015-10-15 | $6.18 | $12.52 | 1,022,400 | — | — |
| 2015-10-14 | $6.13 | $12.42 | 1,098,200 | — | — |
| 2015-10-13 | $6.13 | $12.42 | 960,800 | — | — |
| 2015-10-12 | $6.27 | $12.70 | 928,800 | — | — |
| 2015-10-09 | $6.30 | $12.76 | 1,319,400 | — | — |
| 2015-10-08 | $6.25 | $12.66 | 1,389,600 | — | — |
| 2015-10-07 | $6.14 | $12.44 | 979,200 | — | — |
| 2015-10-06 | $5.95 | $12.06 | 1,787,200 | — | — |
| 2015-10-05 | $5.97 | $12.10 | 1,057,400 | — | — |
| 2015-10-02 | $5.81 | $11.77 | 1,242,300 | — | — |
| 2015-10-01 | $5.67 | $11.49 | 888,300 | — | — |
| 2015-09-30 | $5.75 | $11.65 | 739,100 | — | — |
| 2015-09-29 | $5.61 | $11.37 | 789,200 | — | — |
| 2015-09-28 | $5.59 | $11.33 | 1,130,100 | — | — |
| 2015-09-25 | $5.75 | $11.65 | 2,903,900 | — | — |
| 2015-09-24 | $5.61 | $11.37 | 1,503,000 | — | — |
| 2015-09-23 | $5.64 | $11.43 | 900,300 | — | — |
| 2015-09-22 | $5.67 | $11.49 | 940,500 | — | — |
| 2015-09-21 | $5.80 | $11.75 | 1,375,500 | — | — |
| 2015-09-18 | $5.86 | $11.87 | 1,993,300 | — | — |
| 2015-09-17 | $6.23 | $12.62 | 2,066,500 | — | — |
| 2015-09-16 | $6.18 | $12.52 | 827,100 | — | — |
| 2015-09-15 | $6.12 | $12.40 | 1,991,000 | — | — |
| 2015-09-14 | $6.00 | $12.16 | 2,203,600 | — | — |
| 2015-09-11 | $6.03 | $12.22 | 687,000 | — | — |
| 2015-09-10 | $6.10 | $12.36 | 1,142,600 | — | — |
| 2015-09-09 | $6.12 | $12.40 | 1,018,300 | — | — |
| 2015-09-08 | $6.11 | $12.38 | 1,012,900 | — | — |
| 2015-09-04 | $5.87 | $11.89 | 1,237,300 | — | — |
| 2015-09-03 | $6.06 | $12.28 | 1,117,500 | — | — |
| 2015-09-02 | $6.04 | $12.24 | 1,536,600 | — | — |
| 2015-09-01 | $6.01 | $12.18 | 1,141,400 | — | — |
| 2015-08-31 | $6.16 | $12.48 | 875,000 | — | — |
| 2015-08-28 | $6.20 | $12.56 | 1,248,300 | — | — |
| 2015-08-27 | $6.25 | $12.66 | 2,475,500 | — | — |
| 2015-08-26 | $6.15 | $12.46 | 1,158,900 | — | — |
| 2015-08-25 | $6.02 | $12.20 | 1,957,000 | — | — |
| 2015-08-24 | $5.99 | $12.14 | 4,119,200 | — | — |
| 2015-08-21 | $6.24 | $12.64 | 2,615,500 | — | — |
| 2015-08-20 | $6.35 | $12.87 | 2,233,200 | — | — |
| 2015-08-19 | $6.72 | $13.35 | 1,684,600 | — | — |
| 2015-08-18 | $6.83 | $13.56 | 1,493,800 | — | — |
| 2015-08-17 | $6.68 | $13.27 | 1,486,800 | — | — |
| 2015-08-14 | $6.73 | $13.37 | 1,782,600 | — | — |
| 2015-08-13 | $6.86 | $13.62 | 2,747,300 | — | — |
| 2015-08-12 | $7.55 | $14.99 | 911,700 | — | — |
| 2015-08-11 | $7.64 | $15.17 | 917,400 | — | — |
| 2015-08-10 | $7.91 | $15.71 | 641,400 | — | — |
| 2015-08-07 | $7.79 | $15.47 | 708,700 | — | — |
| 2015-08-06 | $7.78 | $15.45 | 720,200 | — | — |
| 2015-08-05 | $7.76 | $15.41 | 1,002,300 | — | — |
| 2015-08-04 | $7.71 | $15.31 | 516,200 | — | — |
| 2015-08-03 | $7.73 | $15.35 | 409,600 | — | — |
| 2015-07-31 | $7.70 | $15.29 | 580,200 | — | — |
| 2015-07-30 | $7.74 | $15.37 | 561,100 | — | — |
| 2015-07-29 | $7.74 | $15.37 | 820,700 | — | — |
| 2015-07-28 | $7.84 | $15.57 | 463,300 | — | — |
| 2015-07-27 | $7.77 | $15.43 | 745,000 | — | — |
| 2015-07-24 | $7.73 | $15.35 | 2,990,500 | — | — |
| 2015-07-23 | $7.85 | $15.59 | 767,000 | — | — |
| 2015-07-22 | $7.85 | $15.59 | 585,100 | — | — |
| 2015-07-21 | $7.78 | $15.45 | 668,100 | — | — |
| 2015-07-20 | $7.77 | $15.43 | 805,200 | — | — |
| 2015-07-17 | $7.72 | $15.33 | 539,700 | — | — |
| 2015-07-16 | $7.69 | $15.27 | 597,900 | — | — |
| 2015-07-15 | $7.59 | $15.07 | 701,400 | — | — |
| 2015-07-14 | $7.62 | $15.13 | 393,700 | — | — |
| 2015-07-13 | $7.61 | $15.11 | 648,400 | — | — |
| 2015-07-10 | $7.55 | $14.99 | 1,290,100 | — | — |
| 2015-07-09 | $7.24 | $14.38 | 1,616,800 | — | — |
| 2015-07-08 | $7.08 | $14.06 | 823,800 | — | — |
| 2015-07-07 | $7.16 | $14.22 | 1,147,000 | — | — |
| 2015-07-06 | $7.15 | $14.20 | 1,059,800 | — | — |
| 2015-07-02 | $7.38 | $14.66 | 879,200 | — | — |
| 2015-07-01 | $7.43 | $14.76 | 1,274,400 | — | — |
| 2015-06-30 | $7.40 | $14.70 | 1,291,100 | — | — |
| 2015-06-29 | $7.33 | $14.56 | 1,123,800 | — | — |
| 2015-06-26 | $7.63 | $15.15 | 692,300 | — | — |
| 2015-06-25 | $7.58 | $15.05 | 739,400 | — | — |
| 2015-06-24 | $7.57 | $15.03 | 627,300 | — | — |
| 2015-06-23 | $7.61 | $15.11 | 697,400 | — | — |
| 2015-06-22 | $7.63 | $15.15 | 1,070,000 | — | — |
| 2015-06-19 | $7.40 | $14.70 | 540,300 | — | — |
| 2015-06-18 | $7.45 | $14.80 | 930,800 | — | — |
| 2015-06-17 | $7.34 | $14.58 | 1,056,600 | — | — |
| 2015-06-16 | $7.35 | $14.60 | 620,800 | — | — |
| 2015-06-15 | $7.31 | $14.52 | 1,279,500 | — | — |
| 2015-06-12 | $7.39 | $14.68 | 1,275,100 | — | — |
| 2015-06-11 | $7.52 | $14.94 | 1,695,000 | — | — |
| 2015-06-10 | $7.63 | $15.15 | 801,000 | — | — |
| 2015-06-09 | $7.42 | $14.74 | 715,600 | — | — |
| 2015-06-08 | $7.49 | $14.88 | 857,300 | — | — |
| 2015-06-05 | $7.60 | $15.09 | 690,300 | — | — |
| 2015-06-04 | $7.65 | $15.19 | 622,100 | — | — |
| 2015-06-03 | $7.76 | $15.41 | 426,500 | — | — |
| 2015-06-02 | $7.66 | $15.21 | 608,100 | — | — |
| 2015-06-01 | $7.53 | $14.95 | 1,073,300 | — | — |
| 2015-05-29 | $7.67 | $15.23 | 698,500 | — | — |
| 2015-05-28 | $7.75 | $15.39 | 2,197,300 | — | — |
| 2015-05-27 | $7.88 | $15.65 | 879,100 | — | — |
| 2015-05-26 | $7.77 | $15.43 | 1,333,500 | — | — |
| 2015-05-22 | $7.94 | $15.77 | 802,600 | — | — |
| 2015-05-21 | $8.05 | $15.99 | 1,691,800 | — | — |
| 2015-05-20 | $8.11 | $15.83 | 516,000 | — | — |
| 2015-05-19 | $8.11 | $15.83 | 627,400 | — | — |
| 2015-05-18 | $8.03 | $15.68 | 511,700 | — | — |
| 2015-05-15 | $8.15 | $15.91 | 781,700 | — | — |
| 2015-05-14 | $8.06 | $15.74 | 731,300 | — | — |
| 2015-05-13 | $7.87 | $15.37 | 1,064,200 | — | — |
| 2015-05-12 | $8.00 | $15.62 | 951,400 | — | — |
| 2015-05-11 | $8.10 | $15.82 | 1,656,700 | — | — |
| 2015-05-08 | $7.93 | $15.48 | 2,111,200 | — | — |
| 2015-05-07 | $7.94 | $15.50 | 1,545,200 | — | — |
| 2015-05-06 | $7.86 | $15.35 | 1,081,800 | — | — |
| 2015-05-05 | $7.68 | $15.00 | 1,328,400 | — | — |
| 2015-05-04 | $7.94 | $15.50 | 633,900 | — | — |
| 2015-05-01 | $7.94 | $15.50 | 818,300 | — | — |
| 2015-04-30 | $7.88 | $15.39 | 1,349,400 | — | — |
| 2015-04-29 | $7.76 | $15.15 | 1,095,700 | — | — |
| 2015-04-28 | $7.80 | $15.23 | 1,256,600 | — | — |
| 2015-04-27 | $7.83 | $15.29 | 1,062,600 | — | — |
| 2015-04-24 | $7.73 | $15.09 | 932,800 | — | — |
| 2015-04-23 | $7.79 | $15.21 | 579,000 | — | — |
| 2015-04-22 | $7.76 | $15.15 | 829,600 | — | — |
| 2015-04-21 | $7.75 | $15.13 | 1,007,000 | — | — |
| 2015-04-20 | $7.82 | $15.27 | 1,110,900 | — | — |
| 2015-04-17 | $7.91 | $15.44 | 776,200 | — | — |
| 2015-04-16 | $8.06 | $15.74 | 701,800 | — | — |
| 2015-04-15 | $8.10 | $15.82 | 842,500 | — | — |
| 2015-04-14 | $8.04 | $15.70 | 543,900 | — | — |
| 2015-04-13 | $8.03 | $15.68 | 1,130,600 | — | — |
| 2015-04-10 | $8.04 | $15.70 | 561,200 | — | — |
| 2015-04-09 | $8.06 | $15.74 | 780,300 | — | — |
| 2015-04-08 | $8.08 | $15.78 | 536,300 | — | — |
| 2015-04-07 | $8.11 | $15.83 | 736,100 | — | — |
| 2015-04-06 | $8.16 | $15.93 | 602,500 | — | — |
| 2015-04-02 | $8.12 | $15.85 | 806,600 | — | — |
| 2015-04-01 | $7.98 | $15.58 | 759,300 | — | — |
| 2015-03-31 | $7.93 | $15.48 | 842,900 | — | — |
| 2015-03-30 | $8.07 | $15.76 | 506,600 | — | — |
| 2015-03-27 | $7.99 | $15.60 | 896,300 | — | — |
| 2015-03-26 | $7.95 | $15.52 | 1,528,900 | — | — |
| 2015-03-25 | $8.16 | $15.93 | 3,343,700 | — | — |
| 2015-03-24 | $8.32 | $16.24 | 2,452,400 | — | — |
| 2015-03-23 | $8.24 | $16.09 | 1,618,700 | — | — |
| 2015-03-20 | $8.23 | $16.07 | 1,220,600 | — | — |
| 2015-03-19 | $8.07 | $15.76 | 2,485,000 | — | — |
| 2015-03-18 | $8.25 | $16.11 | 3,433,400 | — | — |
| 2015-03-17 | $8.09 | $15.80 | 2,461,800 | — | — |
| 2015-03-16 | $8.13 | $15.87 | 1,727,300 | — | — |
| 2015-03-13 | $7.99 | $15.60 | 1,412,100 | — | — |
| 2015-03-12 | $8.03 | $15.68 | 743,200 | — | — |
| 2015-03-11 | $7.94 | $15.50 | 1,554,700 | — | — |
| 2015-03-10 | $7.64 | $14.92 | 1,324,100 | — | — |
| 2015-03-09 | $7.87 | $15.37 | 1,022,400 | — | — |
| 2015-03-06 | $7.94 | $15.50 | 1,602,700 | — | — |
| 2015-03-05 | $7.69 | $15.01 | 686,800 | — | — |
| 2015-03-04 | $7.61 | $14.86 | 953,900 | — | — |
| 2015-03-03 | $7.65 | $14.94 | 739,100 | — | — |
| 2015-03-02 | $7.77 | $15.17 | 872,700 | — | — |
| 2015-02-27 | $7.78 | $15.19 | 608,400 | — | — |
| 2015-02-26 | $7.75 | $15.13 | 981,200 | — | — |
| 2015-02-25 | $7.85 | $15.33 | 1,493,000 | — | — |
| 2015-02-24 | $7.81 | $15.25 | 1,190,800 | — | — |
| 2015-02-23 | $7.74 | $15.11 | 1,032,600 | — | — |
| 2015-02-20 | $7.74 | $15.11 | 1,972,000 | — | — |
| 2015-02-19 | $7.57 | $14.78 | 1,059,600 | — | — |
| 2015-02-18 | $7.58 | $14.80 | 910,600 | — | — |
| 2015-02-17 | $7.52 | $14.68 | 1,322,200 | — | — |
| 2015-02-13 | $7.55 | $14.74 | 893,000 | — | — |
| 2015-02-12 | $7.63 | $14.90 | 1,114,200 | — | — |
| 2015-02-11 | $7.43 | $14.51 | 946,300 | — | — |
| 2015-02-10 | $7.45 | $14.55 | 633,300 | — | — |
| 2015-02-09 | $7.39 | $14.43 | 893,900 | — | — |
| 2015-02-06 | $7.41 | $14.47 | 801,100 | — | — |
| 2015-02-05 | $7.48 | $14.60 | 711,100 | — | — |
| 2015-02-04 | $7.40 | $14.45 | 1,865,000 | — | — |
| 2015-02-03 | $7.58 | $14.80 | 974,200 | — | — |
| 2015-02-02 | $7.32 | $14.29 | 1,468,400 | — | — |
| 2015-01-30 | $7.14 | $13.94 | 859,800 | — | — |
| 2015-01-29 | $7.21 | $14.08 | 1,039,500 | — | — |
| 2015-01-28 | $6.97 | $13.61 | 1,024,800 | — | — |
| 2015-01-27 | $7.10 | $13.86 | 983,600 | — | — |
| 2015-01-26 | $7.09 | $13.84 | 906,600 | — | — |
| 2015-01-23 | $7.01 | $13.69 | 1,225,400 | — | — |
| 2015-01-22 | $7.24 | $14.14 | 1,044,400 | — | — |
| 2015-01-21 | $7.18 | $14.02 | 940,100 | — | — |
| 2015-01-20 | $7.18 | $14.02 | 2,236,800 | — | — |
| 2015-01-16 | $7.09 | $13.84 | 924,100 | — | — |
| 2015-01-15 | $7.02 | $13.71 | 1,163,900 | — | — |
| 2015-01-14 | $7.09 | $13.84 | 798,200 | — | — |
| 2015-01-13 | $7.11 | $13.88 | 1,051,200 | — | — |
| 2015-01-12 | $7.07 | $13.80 | 614,200 | — | — |
| 2015-01-09 | $7.11 | $13.88 | 632,600 | — | — |
| 2015-01-08 | $7.26 | $14.18 | 841,700 | — | — |
| 2015-01-07 | $7.13 | $13.92 | 2,468,500 | — | — |
| 2015-01-06 | $7.06 | $13.78 | 1,009,800 | — | — |
| 2015-01-05 | $7.22 | $14.10 | 792,600 | — | — |
| 2015-01-02 | $7.45 | $14.55 | 547,300 | — | — |