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
- 1994-07-22 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 | $5.34 | $25.08 | 6,423,912 | — | — |
| 2015-12-30 | $5.38 | $25.28 | 5,320,505 | — | — |
| 2015-12-29 | $5.38 | $25.28 | 6,327,148 | — | — |
| 2015-12-28 | $5.31 | $24.95 | 7,679,590 | — | — |
| 2015-12-24 | $5.28 | $24.82 | 2,068,794 | — | — |
| 2015-12-23 | $5.29 | $24.87 | 6,088,614 | — | — |
| 2015-12-22 | $5.27 | $24.76 | 8,234,669 | — | — |
| 2015-12-21 | $5.27 | $24.76 | 9,025,281 | — | — |
| 2015-12-18 | $5.25 | $24.68 | 19,893,574 | — | — |
| 2015-12-17 | $5.27 | $24.76 | 11,043,818 | — | — |
| 2015-12-16 | $5.30 | $24.92 | 10,878,795 | — | — |
| 2015-12-15 | $5.13 | $24.11 | 11,679,908 | — | — |
| 2015-12-14 | $5.05 | $23.71 | 7,756,851 | — | — |
| 2015-12-11 | $5.02 | $23.57 | 11,102,326 | — | — |
| 2015-12-10 | $5.02 | $23.57 | 7,390,049 | — | — |
| 2015-12-09 | $5.10 | $23.98 | 8,341,934 | — | — |
| 2015-12-08 | $5.13 | $24.09 | 8,119,903 | — | — |
| 2015-12-07 | $5.12 | $24.04 | 7,829,612 | — | — |
| 2015-12-04 | $5.16 | $24.26 | 9,461,843 | — | — |
| 2015-12-03 | $5.00 | $23.49 | 12,212,484 | — | — |
| 2015-12-02 | $5.08 | $23.88 | 8,120,653 | — | — |
| 2015-12-01 | $5.17 | $24.29 | 6,408,910 | — | — |
| 2015-11-30 | $5.08 | $23.88 | 11,447,375 | — | — |
| 2015-11-27 | $5.12 | $24.07 | 4,301,861 | — | — |
| 2015-11-25 | $5.05 | $23.71 | 5,588,293 | — | — |
| 2015-11-24 | $4.98 | $23.41 | 7,253,530 | — | — |
| 2015-11-23 | $5.02 | $23.59 | 4,444,381 | — | — |
| 2015-11-20 | $5.01 | $23.53 | 9,453,592 | — | — |
| 2015-11-19 | $4.93 | $23.17 | 7,312,038 | — | — |
| 2015-11-18 | $4.91 | $23.07 | 6,390,157 | — | — |
| 2015-11-17 | $4.90 | $23.00 | 8,131,154 | — | — |
| 2015-11-16 | $4.87 | $22.89 | 8,176,911 | — | — |
| 2015-11-13 | $4.85 | $22.58 | 11,063,321 | — | — |
| 2015-11-12 | $4.87 | $22.72 | 6,987,242 | — | — |
| 2015-11-11 | $4.91 | $22.89 | 4,955,204 | — | — |
| 2015-11-10 | $4.86 | $22.66 | 13,683,443 | — | — |
| 2015-11-09 | $4.83 | $22.50 | 12,552,282 | — | — |
| 2015-11-06 | $4.94 | $23.04 | 10,647,762 | — | — |
| 2015-11-05 | $5.10 | $23.78 | 11,553,140 | — | — |
| 2015-11-04 | $5.10 | $23.77 | 22,734,978 | — | — |
| 2015-11-03 | $5.29 | $24.65 | 8,277,425 | — | — |
| 2015-11-02 | $5.33 | $24.86 | 11,397,868 | — | — |
| 2015-10-30 | $5.22 | $24.35 | 13,232,629 | — | — |
| 2015-10-29 | $5.33 | $24.83 | 8,677,232 | — | — |
| 2015-10-28 | $5.31 | $24.73 | 7,950,379 | — | — |
| 2015-10-27 | $5.36 | $25.00 | 9,239,812 | — | — |
| 2015-10-26 | $5.33 | $24.84 | 8,720,738 | — | — |
| 2015-10-23 | $5.33 | $24.85 | 7,035,249 | — | — |
| 2015-10-22 | $5.36 | $25.00 | 11,530,637 | — | — |
| 2015-10-21 | $5.36 | $24.98 | 7,520,568 | — | — |
| 2015-10-20 | $5.40 | $25.17 | 7,398,300 | — | — |
| 2015-10-19 | $5.38 | $25.05 | 6,340,650 | — | — |
| 2015-10-16 | $5.28 | $24.59 | 5,621,298 | — | — |
| 2015-10-15 | $5.25 | $24.48 | 4,930,450 | — | — |
| 2015-10-14 | $5.16 | $24.04 | 7,159,016 | — | — |
| 2015-10-13 | $5.22 | $24.34 | 4,367,870 | — | — |
| 2015-10-12 | $5.27 | $24.55 | 6,714,953 | — | — |
| 2015-10-09 | $5.24 | $24.40 | 6,405,159 | — | — |
| 2015-10-08 | $5.20 | $24.23 | 8,069,646 | — | — |
| 2015-10-07 | $5.15 | $24.02 | 13,771,205 | — | — |
| 2015-10-06 | $5.08 | $23.66 | 14,059,996 | — | — |
| 2015-10-05 | $5.11 | $23.81 | 9,054,536 | — | — |
| 2015-10-02 | $5.05 | $23.54 | 7,999,886 | — | — |
| 2015-10-01 | $5.00 | $23.32 | 9,122,045 | — | — |
| 2015-09-30 | $4.94 | $23.00 | 12,757,811 | — | — |
| 2015-09-29 | $4.89 | $22.77 | 10,795,533 | — | — |
| 2015-09-28 | $4.78 | $22.29 | 8,027,640 | — | — |
| 2015-09-25 | $4.87 | $22.68 | 6,717,954 | — | — |
| 2015-09-24 | $4.82 | $22.48 | 7,530,319 | — | — |
| 2015-09-23 | $4.88 | $22.73 | 9,296,820 | — | — |
| 2015-09-22 | $4.84 | $22.56 | 8,254,922 | — | — |
| 2015-09-21 | $4.88 | $22.72 | 11,519,386 | — | — |
| 2015-09-18 | $4.83 | $22.53 | 15,180,655 | — | — |
| 2015-09-17 | $4.85 | $22.62 | 13,003,096 | — | — |
| 2015-09-16 | $4.81 | $22.42 | 14,410,296 | — | — |
| 2015-09-15 | $4.78 | $22.27 | 24,299,700 | — | — |
| 2015-09-14 | $4.80 | $22.37 | 5,807,325 | — | — |
| 2015-09-11 | $4.82 | $22.45 | 9,638,118 | — | — |
| 2015-09-10 | $4.70 | $21.90 | 10,121,187 | — | — |
| 2015-09-09 | $4.66 | $21.74 | 10,211,950 | — | — |
| 2015-09-08 | $4.69 | $21.87 | 9,530,103 | — | — |
| 2015-09-04 | $4.65 | $21.65 | 6,718,704 | — | — |
| 2015-09-03 | $4.75 | $22.15 | 8,132,655 | — | — |
| 2015-09-02 | $4.76 | $22.19 | 10,168,444 | — | — |
| 2015-09-01 | $4.72 | $22.01 | 10,995,061 | — | — |
| 2015-08-31 | $4.80 | $22.39 | 20,966,977 | — | — |
| 2015-08-28 | $4.99 | $23.25 | 11,950,697 | — | — |
| 2015-08-27 | $4.95 | $23.09 | 12,541,031 | — | — |
| 2015-08-26 | $4.86 | $22.65 | 13,255,882 | — | — |
| 2015-08-25 | $4.74 | $22.08 | 15,268,418 | — | — |
| 2015-08-24 | $4.85 | $22.62 | 15,363,681 | — | — |
| 2015-08-21 | $5.13 | $23.92 | 10,997,311 | — | — |
| 2015-08-20 | $5.26 | $24.50 | 5,393,266 | — | — |
| 2015-08-19 | $5.33 | $24.84 | 5,293,502 | — | — |
| 2015-08-18 | $5.38 | $25.06 | 3,456,491 | — | — |
| 2015-08-17 | $5.35 | $24.95 | 4,696,417 | — | — |
| 2015-08-14 | $5.31 | $24.75 | 5,167,484 | — | — |
| 2015-08-13 | $5.28 | $24.61 | 11,602,647 | — | — |
| 2015-08-12 | $5.33 | $24.84 | 12,505,776 | — | — |
| 2015-08-11 | $5.32 | $24.62 | 11,403,119 | — | — |
| 2015-08-10 | $5.23 | $24.18 | 7,393,800 | — | — |
| 2015-08-07 | $5.24 | $24.25 | 6,587,435 | — | — |
| 2015-08-06 | $5.22 | $24.14 | 7,225,776 | — | — |
| 2015-08-05 | $5.20 | $24.06 | 9,563,858 | — | — |
| 2015-08-04 | $5.25 | $24.28 | 7,527,319 | — | — |
| 2015-08-03 | $5.26 | $24.31 | 7,771,853 | — | — |
| 2015-07-31 | $5.21 | $24.10 | 15,158,902 | — | — |
| 2015-07-30 | $5.26 | $24.31 | 10,346,969 | — | — |
| 2015-07-29 | $5.28 | $24.44 | 13,312,890 | — | — |
| 2015-07-28 | $5.32 | $24.61 | 19,707,548 | — | — |
| 2015-07-27 | $5.33 | $24.66 | 13,903,974 | — | — |
| 2015-07-24 | $5.33 | $24.67 | 9,669,623 | — | — |
| 2015-07-23 | $5.30 | $24.54 | 10,214,200 | — | — |
| 2015-07-22 | $5.33 | $24.66 | 7,263,281 | — | — |
| 2015-07-21 | $5.31 | $24.55 | 11,581,644 | — | — |
| 2015-07-20 | $5.29 | $24.47 | 5,727,063 | — | — |
| 2015-07-17 | $5.26 | $24.33 | 7,432,055 | — | — |
| 2015-07-16 | $5.25 | $24.30 | 6,661,696 | — | — |
| 2015-07-15 | $5.21 | $24.10 | 6,495,922 | — | — |
| 2015-07-14 | $5.19 | $23.99 | 3,951,561 | — | — |
| 2015-07-13 | $5.15 | $23.84 | 6,565,682 | — | — |
| 2015-07-10 | $5.17 | $23.91 | 6,357,153 | — | — |
| 2015-07-09 | $5.15 | $23.82 | 7,402,801 | — | — |
| 2015-07-08 | $5.15 | $23.83 | 8,149,157 | — | — |
| 2015-07-07 | $5.21 | $24.10 | 9,739,383 | — | — |
| 2015-07-06 | $5.11 | $23.64 | 9,206,057 | — | — |
| 2015-07-02 | $5.07 | $23.45 | 7,012,746 | — | — |
| 2015-07-01 | $5.04 | $23.31 | 9,143,048 | — | — |
| 2015-06-30 | $4.92 | $22.77 | 8,286,427 | — | — |
| 2015-06-29 | $4.92 | $22.77 | 8,997,527 | — | — |
| 2015-06-26 | $4.97 | $23.00 | 15,029,884 | — | — |
| 2015-06-25 | $4.95 | $22.90 | 4,844,938 | — | — |
| 2015-06-24 | $4.96 | $22.93 | 5,344,509 | — | — |
| 2015-06-23 | $4.98 | $23.05 | 7,413,303 | — | — |
| 2015-06-22 | $5.07 | $23.46 | 12,955,839 | — | — |
| 2015-06-19 | $5.09 | $23.53 | 9,379,332 | — | — |
| 2015-06-18 | $5.13 | $23.72 | 7,797,357 | — | — |
| 2015-06-17 | $5.05 | $23.36 | 5,676,056 | — | — |
| 2015-06-16 | $5.01 | $23.17 | 8,149,157 | — | — |
| 2015-06-15 | $4.92 | $22.77 | 4,424,128 | — | — |
| 2015-06-12 | $4.96 | $22.93 | 6,210,132 | — | — |
| 2015-06-11 | $5.00 | $23.12 | 16,134,041 | — | — |
| 2015-06-10 | $4.92 | $22.78 | 7,437,306 | — | — |
| 2015-06-09 | $4.91 | $22.69 | 6,717,204 | — | — |
| 2015-06-08 | $4.94 | $22.83 | 4,390,373 | — | — |
| 2015-06-05 | $4.94 | $22.87 | 6,800,466 | — | — |
| 2015-06-04 | $4.96 | $22.94 | 5,994,851 | — | — |
| 2015-06-03 | $4.96 | $22.96 | 11,117,328 | — | — |
| 2015-06-02 | $5.07 | $23.47 | 10,880,295 | — | — |
| 2015-06-01 | $5.15 | $23.81 | 10,397,976 | — | — |
| 2015-05-29 | $5.06 | $23.39 | 20,888,966 | — | — |
| 2015-05-28 | $5.10 | $23.58 | 8,867,009 | — | — |
| 2015-05-27 | $5.09 | $23.53 | 6,382,656 | — | — |
| 2015-05-26 | $5.02 | $23.20 | 6,480,920 | — | — |
| 2015-05-22 | $5.06 | $23.41 | 6,065,361 | — | — |
| 2015-05-21 | $5.04 | $23.30 | 6,487,671 | — | — |
| 2015-05-20 | $5.06 | $23.41 | 5,978,349 | — | — |
| 2015-05-19 | $5.05 | $23.36 | 4,956,704 | — | — |
| 2015-05-18 | $5.04 | $23.32 | 10,295,962 | — | — |
| 2015-05-15 | $5.11 | $23.65 | 24,089,670 | — | — |
| 2015-05-14 | $5.05 | $23.37 | 9,519,602 | — | — |
| 2015-05-13 | $4.97 | $22.99 | 8,100,400 | — | — |
| 2015-05-12 | $5.08 | $23.32 | 6,726,205 | — | — |
| 2015-05-11 | $5.08 | $23.31 | 10,160,943 | — | — |
| 2015-05-08 | $5.21 | $23.92 | 8,179,911 | — | — |
| 2015-05-07 | $5.12 | $23.49 | 8,293,928 | — | — |
| 2015-05-06 | $5.04 | $23.13 | 11,905,690 | — | — |
| 2015-05-05 | $4.99 | $22.90 | 9,908,907 | — | — |
| 2015-05-04 | $5.15 | $23.65 | 10,052,177 | — | — |
| 2015-05-01 | $5.10 | $23.41 | 12,706,054 | — | — |
| 2015-04-30 | $5.03 | $23.08 | 9,110,043 | — | — |
| 2015-04-29 | $5.11 | $23.44 | 10,651,512 | — | — |
| 2015-04-28 | $5.20 | $23.84 | 7,514,567 | — | — |
| 2015-04-27 | $5.23 | $23.99 | 15,055,388 | — | — |
| 2015-04-24 | $5.16 | $23.66 | 6,250,637 | — | — |
| 2015-04-23 | $5.15 | $23.64 | 5,703,810 | — | — |
| 2015-04-22 | $5.15 | $23.63 | 12,164,477 | — | — |
| 2015-04-21 | $5.06 | $23.21 | 8,369,688 | — | — |
| 2015-04-20 | $5.01 | $23.00 | 4,918,448 | — | — |
| 2015-04-17 | $4.99 | $22.92 | 6,237,886 | — | — |
| 2015-04-16 | $5.02 | $23.03 | 5,052,717 | — | — |
| 2015-04-15 | $4.98 | $22.86 | 4,972,456 | — | — |
| 2015-04-14 | $5.07 | $23.28 | 5,679,806 | — | — |
| 2015-04-13 | $5.03 | $23.09 | 4,840,437 | — | — |
| 2015-04-10 | $5.04 | $23.14 | 7,110,260 | — | — |
| 2015-04-09 | $5.05 | $23.17 | 6,024,105 | — | — |
| 2015-04-08 | $5.18 | $23.77 | 7,089,257 | — | — |
| 2015-04-07 | $5.17 | $23.73 | 6,178,627 | — | — |
| 2015-04-06 | $5.24 | $24.03 | 13,614,433 | — | — |
| 2015-04-02 | $5.19 | $23.84 | 18,565,886 | — | — |
| 2015-04-01 | $5.19 | $23.82 | 8,350,936 | — | — |
| 2015-03-31 | $5.25 | $24.08 | 7,370,546 | — | — |
| 2015-03-30 | $5.32 | $24.39 | 4,706,918 | — | — |
| 2015-03-27 | $5.25 | $24.09 | 6,643,693 | — | — |
| 2015-03-26 | $5.24 | $24.03 | 5,173,485 | — | — |
| 2015-03-25 | $5.26 | $24.14 | 6,259,639 | — | — |
| 2015-03-24 | $5.38 | $24.67 | 4,796,181 | — | — |
| 2015-03-23 | $5.45 | $24.99 | 9,616,365 | — | — |
| 2015-03-20 | $5.49 | $25.20 | 13,747,952 | — | — |
| 2015-03-19 | $5.34 | $24.50 | 6,589,686 | — | — |
| 2015-03-18 | $5.34 | $24.50 | 8,611,223 | — | — |
| 2015-03-17 | $5.20 | $23.87 | 4,714,419 | — | — |
| 2015-03-16 | $5.22 | $23.96 | 7,426,054 | — | — |
| 2015-03-13 | $5.12 | $23.48 | 4,753,425 | — | — |
| 2015-03-12 | $5.13 | $23.55 | 7,662,338 | — | — |
| 2015-03-11 | $5.07 | $23.25 | 13,471,163 | — | — |
| 2015-03-10 | $5.02 | $23.02 | 12,097,718 | — | — |
| 2015-03-09 | $4.94 | $22.65 | 5,931,092 | — | — |
| 2015-03-06 | $4.91 | $22.55 | 9,800,892 | — | — |
| 2015-03-05 | $5.03 | $23.10 | 5,558,289 | — | — |
| 2015-03-04 | $4.99 | $22.88 | 6,301,645 | — | — |
| 2015-03-03 | $5.02 | $23.06 | 5,870,333 | — | — |
| 2015-03-02 | $5.06 | $23.21 | 7,254,280 | — | — |
| 2015-02-27 | $5.02 | $23.05 | 11,387,367 | — | — |
| 2015-02-26 | $4.95 | $22.70 | 7,744,100 | — | — |
| 2015-02-25 | $5.00 | $22.92 | 9,149,049 | — | — |
| 2015-02-24 | $5.03 | $23.06 | 14,131,256 | — | — |
| 2015-02-23 | $5.18 | $23.78 | 6,867,975 | — | — |
| 2015-02-20 | $5.10 | $23.39 | 10,908,049 | — | — |
| 2015-02-19 | $5.03 | $23.09 | 6,003,102 | — | — |
| 2015-02-18 | $5.17 | $23.73 | 8,731,990 | — | — |
| 2015-02-17 | $5.11 | $23.44 | 7,405,801 | — | — |
| 2015-02-13 | $5.14 | $23.58 | 10,343,969 | — | — |
| 2015-02-12 | $5.21 | $23.89 | 10,394,976 | — | — |
| 2015-02-11 | $5.07 | $23.26 | 12,962,590 | — | — |
| 2015-02-10 | $5.11 | $23.28 | 13,549,174 | — | — |
| 2015-02-09 | $5.13 | $23.37 | 10,565,250 | — | — |
| 2015-02-06 | $5.21 | $23.72 | 17,830,032 | — | — |
| 2015-02-05 | $5.40 | $24.61 | 12,015,956 | — | — |
| 2015-02-04 | $5.35 | $24.37 | 8,834,004 | — | — |
| 2015-02-03 | $5.34 | $24.33 | 9,490,347 | — | — |
| 2015-02-02 | $5.32 | $24.21 | 11,388,867 | — | — |
| 2015-01-30 | $5.31 | $24.21 | 12,551,532 | — | — |
| 2015-01-29 | $5.44 | $24.77 | 6,958,738 | — | — |
| 2015-01-28 | $5.45 | $24.84 | 10,477,488 | — | — |
| 2015-01-27 | $5.48 | $24.95 | 11,698,661 | — | — |
| 2015-01-26 | $5.45 | $24.84 | 15,596,214 | — | — |
| 2015-01-23 | $5.41 | $24.63 | 11,603,397 | — | — |
| 2015-01-22 | $5.40 | $24.60 | 9,347,077 | — | — |
| 2015-01-21 | $5.32 | $24.23 | 8,417,695 | — | — |
| 2015-01-20 | $5.29 | $24.09 | 9,668,873 | — | — |
| 2015-01-16 | $5.36 | $24.43 | 9,700,377 | — | — |
| 2015-01-15 | $5.26 | $23.96 | 12,421,764 | — | — |
| 2015-01-14 | $5.25 | $23.93 | 17,490,233 | — | — |
| 2015-01-13 | $5.18 | $23.60 | 59,112,143 | — | — |
| 2015-01-12 | $5.37 | $24.48 | 6,712,703 | — | — |
| 2015-01-09 | $5.27 | $24.02 | 8,821,252 | — | — |
| 2015-01-08 | $5.24 | $23.89 | 10,240,454 | — | — |
| 2015-01-07 | $5.19 | $23.64 | 8,889,512 | — | — |
| 2015-01-06 | $5.14 | $23.40 | 15,789,742 | — | — |
| 2015-01-05 | $5.10 | $23.21 | 5,570,291 | — | — |
| 2015-01-02 | $5.05 | $23.01 | 4,528,393 | — | — |