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
- 1998-08-05 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 | $7.10 | $10.15 | 1,834,800 | — | — |
| 2015-12-30 | $7.03 | $10.05 | 1,475,700 | — | — |
| 2015-12-29 | $7.21 | $10.31 | 1,217,500 | — | — |
| 2015-12-28 | $7.08 | $10.13 | 1,201,700 | — | — |
| 2015-12-24 | $7.47 | $10.68 | 912,400 | — | — |
| 2015-12-23 | $7.34 | $10.50 | 1,947,500 | — | — |
| 2015-12-22 | $6.98 | $9.98 | 1,759,000 | — | — |
| 2015-12-21 | $7.10 | $10.15 | 2,553,000 | — | — |
| 2015-12-18 | $6.80 | $9.73 | 4,703,100 | — | — |
| 2015-12-17 | $6.45 | $9.22 | 3,440,800 | — | — |
| 2015-12-16 | $7.10 | $10.15 | 4,110,600 | — | — |
| 2015-12-15 | $6.83 | $9.77 | 3,528,700 | — | — |
| 2015-12-14 | $6.49 | $9.28 | 6,119,700 | — | — |
| 2015-12-11 | $7.24 | $10.35 | 4,735,700 | — | — |
| 2015-12-10 | $7.21 | $10.31 | 5,230,100 | — | — |
| 2015-12-09 | $6.61 | $9.45 | 2,995,300 | — | — |
| 2015-12-08 | $6.41 | $9.17 | 2,772,800 | — | — |
| 2015-12-07 | $6.51 | $9.31 | 2,754,700 | — | — |
| 2015-12-04 | $6.84 | $9.78 | 5,225,100 | — | — |
| 2015-12-03 | $6.46 | $9.24 | 2,602,400 | — | — |
| 2015-12-02 | $6.36 | $9.10 | 2,859,700 | — | — |
| 2015-12-01 | $6.59 | $9.42 | 3,376,700 | — | — |
| 2015-11-30 | $6.40 | $9.15 | 2,938,200 | — | — |
| 2015-11-27 | $6.27 | $8.97 | 2,417,200 | — | — |
| 2015-11-25 | $6.58 | $9.41 | 2,674,600 | — | — |
| 2015-11-24 | $6.81 | $9.74 | 3,390,100 | — | — |
| 2015-11-23 | $6.54 | $9.35 | 2,417,500 | — | — |
| 2015-11-20 | $6.66 | $9.52 | 2,649,100 | — | — |
| 2015-11-19 | $6.98 | $9.98 | 3,564,000 | — | — |
| 2015-11-18 | $6.66 | $9.52 | 3,433,400 | — | — |
| 2015-11-17 | $6.48 | $9.27 | 3,674,900 | — | — |
| 2015-11-16 | $6.82 | $9.75 | 3,395,200 | — | — |
| 2015-11-13 | $6.89 | $9.85 | 3,330,600 | — | — |
| 2015-11-12 | $6.79 | $9.71 | 3,824,700 | — | — |
| 2015-11-11 | $7.04 | $10.07 | 2,986,500 | — | — |
| 2015-11-10 | $6.94 | $9.93 | 3,215,600 | — | — |
| 2015-11-09 | $7.11 | $10.17 | 4,383,000 | — | — |
| 2015-11-06 | $7.06 | $10.10 | 4,422,300 | — | — |
| 2015-11-05 | $7.57 | $10.83 | 5,133,700 | — | — |
| 2015-11-04 | $7.84 | $11.21 | 8,515,700 | — | — |
| 2015-11-03 | $8.45 | $12.08 | 4,163,200 | — | — |
| 2015-11-02 | $8.55 | $12.23 | 3,194,900 | — | — |
| 2015-10-30 | $8.44 | $12.07 | 3,643,500 | — | — |
| 2015-10-29 | $8.28 | $11.84 | 6,533,100 | — | — |
| 2015-10-28 | $8.74 | $12.50 | 6,489,400 | — | — |
| 2015-10-27 | $8.86 | $12.67 | 2,578,200 | — | — |
| 2015-10-26 | $8.79 | $12.57 | 2,520,400 | — | — |
| 2015-10-23 | $9.04 | $12.93 | 6,701,500 | — | — |
| 2015-10-22 | $8.87 | $12.69 | 3,018,500 | — | — |
| 2015-10-21 | $8.57 | $12.26 | 2,870,000 | — | — |
| 2015-10-20 | $9.08 | $12.99 | 5,578,400 | — | — |
| 2015-10-19 | $8.78 | $12.56 | 3,678,500 | — | — |
| 2015-10-16 | $9.34 | $13.36 | 3,484,800 | — | — |
| 2015-10-15 | $9.72 | $13.90 | 7,913,700 | — | — |
| 2015-10-14 | $9.93 | $14.20 | 10,360,700 | — | — |
| 2015-10-13 | $9.22 | $13.19 | 2,483,600 | — | — |
| 2015-10-12 | $9.48 | $13.56 | 5,649,900 | — | — |
| 2015-10-09 | $9.55 | $13.66 | 4,501,900 | — | — |
| 2015-10-08 | $9.06 | $12.96 | 8,937,200 | — | — |
| 2015-10-07 | $8.75 | $12.51 | 4,885,800 | — | — |
| 2015-10-06 | $9.05 | $12.94 | 4,866,300 | — | — |
| 2015-10-05 | $8.53 | $12.20 | 7,955,100 | — | — |
| 2015-10-02 | $8.40 | $12.01 | 7,135,700 | — | — |
| 2015-10-01 | $7.97 | $11.40 | 3,924,600 | — | — |
| 2015-09-30 | $8.19 | $11.71 | 3,964,200 | — | — |
| 2015-09-29 | $7.70 | $11.01 | 2,800,600 | — | — |
| 2015-09-28 | $7.38 | $10.55 | 4,096,300 | — | — |
| 2015-09-25 | $8.06 | $11.53 | 3,932,200 | — | — |
| 2015-09-24 | $8.38 | $11.98 | 3,681,900 | — | — |
| 2015-09-23 | $7.85 | $11.23 | 2,386,800 | — | — |
| 2015-09-22 | $8.16 | $11.67 | 2,809,000 | — | — |
| 2015-09-21 | $8.37 | $11.97 | 3,400,200 | — | — |
| 2015-09-18 | $8.50 | $12.16 | 6,391,200 | — | — |
| 2015-09-17 | $8.25 | $11.80 | 6,813,300 | — | — |
| 2015-09-16 | $7.95 | $11.37 | 5,822,000 | — | — |
| 2015-09-15 | $7.54 | $10.78 | 3,541,500 | — | — |
| 2015-09-14 | $7.34 | $10.50 | 2,862,100 | — | — |
| 2015-09-11 | $7.38 | $10.55 | 4,712,000 | — | — |
| 2015-09-10 | $7.62 | $10.90 | 3,356,200 | — | — |
| 2015-09-09 | $7.51 | $10.74 | 2,923,500 | — | — |
| 2015-09-08 | $7.80 | $11.16 | 3,576,400 | — | — |
| 2015-09-04 | $7.60 | $10.87 | 2,203,100 | — | — |
| 2015-09-03 | $7.67 | $10.97 | 3,379,700 | — | — |
| 2015-09-02 | $7.61 | $10.88 | 2,708,700 | — | — |
| 2015-09-01 | $7.61 | $10.88 | 4,170,800 | — | — |
| 2015-08-31 | $8.12 | $11.61 | 4,640,900 | — | — |
| 2015-08-28 | $8.12 | $11.61 | 5,496,500 | — | — |
| 2015-08-27 | $7.61 | $10.88 | 7,191,400 | — | — |
| 2015-08-26 | $7.18 | $10.27 | 5,561,700 | — | — |
| 2015-08-25 | $7.70 | $11.01 | 5,939,600 | — | — |
| 2015-08-24 | $8.30 | $11.87 | 12,711,000 | — | — |
| 2015-08-21 | $8.13 | $11.63 | 7,799,400 | — | — |
| 2015-08-20 | $8.29 | $11.86 | 8,409,000 | — | — |
| 2015-08-19 | $7.47 | $10.68 | 6,173,200 | — | — |
| 2015-08-18 | $6.75 | $9.65 | 2,814,100 | — | — |
| 2015-08-17 | $6.73 | $9.63 | 3,716,300 | — | — |
| 2015-08-14 | $6.25 | $8.94 | 2,005,800 | — | — |
| 2015-08-13 | $6.30 | $9.01 | 3,762,600 | — | — |
| 2015-08-12 | $6.95 | $9.94 | 5,458,000 | — | — |
| 2015-08-11 | $6.38 | $9.12 | 3,417,700 | — | — |
| 2015-08-10 | $6.29 | $9.00 | 3,495,200 | — | — |
| 2015-08-07 | $5.73 | $8.19 | 2,963,300 | — | — |
| 2015-08-06 | $5.83 | $8.34 | 2,941,700 | — | — |
| 2015-08-05 | $5.68 | $8.12 | 2,248,500 | — | — |
| 2015-08-04 | $5.78 | $8.27 | 2,949,100 | — | — |
| 2015-08-03 | $5.91 | $8.45 | 3,128,000 | — | — |
| 2015-07-31 | $6.12 | $8.75 | 3,015,600 | — | — |
| 2015-07-30 | $6.07 | $8.68 | 4,411,100 | — | — |
| 2015-07-29 | $6.47 | $9.25 | 4,064,200 | — | — |
| 2015-07-28 | $6.32 | $9.04 | 3,311,600 | — | — |
| 2015-07-27 | $6.36 | $9.10 | 5,307,900 | — | — |
| 2015-07-24 | $6.78 | $9.70 | 7,682,100 | — | — |
| 2015-07-23 | $6.55 | $9.37 | 3,974,800 | — | — |
| 2015-07-22 | $6.75 | $9.65 | 3,482,600 | — | — |
| 2015-07-21 | $6.83 | $9.77 | 3,150,400 | — | — |
| 2015-07-20 | $6.74 | $9.64 | 5,814,700 | — | — |
| 2015-07-17 | $7.49 | $10.71 | 3,993,900 | — | — |
| 2015-07-16 | $7.97 | $11.40 | 1,342,300 | — | — |
| 2015-07-15 | $8.11 | $11.60 | 2,017,300 | — | — |
| 2015-07-14 | $8.27 | $11.83 | 1,883,700 | — | — |
| 2015-07-13 | $8.11 | $11.60 | 2,145,300 | — | — |
| 2015-07-10 | $8.10 | $11.58 | 1,751,400 | — | — |
| 2015-07-09 | $8.19 | $11.71 | 1,384,500 | — | — |
| 2015-07-08 | $8.07 | $11.54 | 2,704,000 | — | — |
| 2015-07-07 | $8.41 | $12.03 | 3,402,300 | — | — |
| 2015-07-06 | $8.85 | $12.66 | 2,442,600 | — | — |
| 2015-07-02 | $8.81 | $12.60 | 3,097,500 | — | — |
| 2015-07-01 | $8.45 | $12.08 | 2,524,400 | — | — |
| 2015-06-30 | $8.95 | $12.80 | 2,885,500 | — | — |
| 2015-06-29 | $9.13 | $13.06 | 1,516,800 | — | — |
| 2015-06-26 | $9.11 | $13.03 | 1,754,200 | — | — |
| 2015-06-25 | $9.02 | $12.90 | 1,545,900 | — | — |
| 2015-06-24 | $8.96 | $12.81 | 1,907,100 | — | — |
| 2015-06-23 | $8.94 | $12.79 | 2,652,000 | — | — |
| 2015-06-22 | $8.98 | $12.84 | 2,865,700 | — | — |
| 2015-06-19 | $9.27 | $13.26 | 8,862,700 | — | — |
| 2015-06-18 | $9.60 | $13.73 | 3,961,100 | — | — |
| 2015-06-17 | $9.19 | $13.14 | 3,075,800 | — | — |
| 2015-06-16 | $8.91 | $12.74 | 2,282,900 | — | — |
| 2015-06-15 | $9.02 | $12.90 | 3,650,500 | — | — |
| 2015-06-12 | $9.06 | $12.96 | 2,487,400 | — | — |
| 2015-06-11 | $9.00 | $12.87 | 2,308,600 | — | — |
| 2015-06-10 | $9.45 | $13.52 | 3,063,500 | — | — |
| 2015-06-09 | $9.30 | $13.30 | 4,979,100 | — | — |
| 2015-06-08 | $8.72 | $12.47 | 2,750,300 | — | — |
| 2015-06-05 | $8.72 | $12.47 | 2,144,000 | — | — |
| 2015-06-04 | $8.85 | $12.66 | 5,443,800 | — | — |
| 2015-06-03 | $9.21 | $13.17 | 2,663,400 | — | — |
| 2015-06-02 | $9.40 | $13.44 | 1,979,200 | — | — |
| 2015-06-01 | $9.37 | $13.40 | 2,210,800 | — | — |
| 2015-05-29 | $9.58 | $13.70 | 1,866,500 | — | — |
| 2015-05-28 | $9.60 | $13.73 | 3,252,600 | — | — |
| 2015-05-27 | $9.42 | $13.47 | 3,143,700 | — | — |
| 2015-05-26 | $9.60 | $13.73 | 2,997,800 | — | — |
| 2015-05-22 | $9.96 | $14.24 | 2,506,400 | — | — |
| 2015-05-21 | $10.24 | $14.64 | 1,871,200 | — | — |
| 2015-05-20 | $10.35 | $14.80 | 2,286,500 | — | — |
| 2015-05-19 | $10.42 | $14.90 | 3,469,700 | — | — |
| 2015-05-18 | $10.92 | $15.62 | 2,198,000 | — | — |
| 2015-05-15 | $10.98 | $15.70 | 3,877,700 | — | — |
| 2015-05-14 | $11.38 | $16.28 | 2,707,600 | — | — |
| 2015-05-13 | $11.20 | $16.02 | 4,036,400 | — | — |
| 2015-05-12 | $11.12 | $15.90 | 2,648,500 | — | — |
| 2015-05-11 | $11.14 | $15.93 | 3,032,900 | — | — |
| 2015-05-08 | $11.26 | $16.10 | 3,191,800 | — | — |
| 2015-05-07 | $11.24 | $16.08 | 4,489,200 | — | — |
| 2015-05-06 | $11.16 | $15.96 | 2,773,900 | — | — |
| 2015-05-05 | $11.49 | $16.43 | 2,287,900 | — | — |
| 2015-05-04 | $11.47 | $16.40 | 2,490,000 | — | — |
| 2015-05-01 | $11.43 | $16.35 | 2,066,200 | — | — |
| 2015-04-30 | $11.33 | $16.20 | 3,263,600 | — | — |
| 2015-04-29 | $11.62 | $16.62 | 3,288,200 | — | — |
| 2015-04-28 | $11.43 | $16.35 | 4,443,500 | — | — |
| 2015-04-27 | $10.93 | $15.63 | 4,398,000 | — | — |
| 2015-04-24 | $10.65 | $15.23 | 4,087,900 | — | — |
| 2015-04-23 | $11.12 | $15.90 | 2,920,300 | — | — |
| 2015-04-22 | $11.08 | $15.85 | 2,998,400 | — | — |
| 2015-04-21 | $11.54 | $16.50 | 2,972,700 | — | — |
| 2015-04-20 | $11.54 | $16.50 | 9,862,800 | — | — |
| 2015-04-17 | $11.41 | $16.32 | 3,539,700 | — | — |
| 2015-04-16 | $11.28 | $16.13 | 4,879,500 | — | — |
| 2015-04-15 | $11.42 | $16.33 | 5,253,300 | — | — |
| 2015-04-14 | $10.88 | $15.56 | 3,844,800 | — | — |
| 2015-04-13 | $10.32 | $14.76 | 2,517,900 | — | — |
| 2015-04-10 | $10.24 | $14.64 | 3,106,400 | — | — |
| 2015-04-09 | $9.52 | $13.62 | 1,980,300 | — | — |
| 2015-04-08 | $9.75 | $13.94 | 3,417,600 | — | — |
| 2015-04-07 | $9.92 | $14.19 | 4,179,400 | — | — |
| 2015-04-06 | $10.06 | $14.39 | 3,876,000 | — | — |
| 2015-04-02 | $9.42 | $13.47 | 4,319,900 | — | — |
| 2015-04-01 | $9.66 | $13.82 | 3,841,300 | — | — |
| 2015-03-31 | $9.34 | $13.36 | 2,704,600 | — | — |
| 2015-03-30 | $9.48 | $13.56 | 2,710,100 | — | — |
| 2015-03-27 | $9.86 | $14.10 | 2,476,900 | — | — |
| 2015-03-26 | $10.10 | $14.44 | 4,039,600 | — | — |
| 2015-03-25 | $9.94 | $14.22 | 2,428,600 | — | — |
| 2015-03-24 | $9.96 | $14.24 | 2,786,800 | — | — |
| 2015-03-23 | $9.99 | $14.29 | 3,373,200 | — | — |
| 2015-03-20 | $9.84 | $14.07 | 6,866,100 | — | — |
| 2015-03-19 | $9.40 | $13.44 | 2,808,000 | — | — |
| 2015-03-18 | $9.57 | $13.69 | 4,337,500 | — | — |
| 2015-03-17 | $8.86 | $12.67 | 2,639,600 | — | — |
| 2015-03-16 | $8.80 | $12.59 | 3,019,900 | — | — |
| 2015-03-13 | $8.64 | $12.36 | 3,043,300 | — | — |
| 2015-03-12 | $9.05 | $12.94 | 2,278,500 | — | — |
| 2015-03-11 | $9.33 | $13.34 | 2,732,100 | — | — |
| 2015-03-10 | $8.97 | $12.83 | 3,430,600 | — | — |
| 2015-03-09 | $9.13 | $13.06 | 3,318,400 | — | — |
| 2015-03-06 | $9.56 | $13.67 | 4,192,100 | — | — |
| 2015-03-05 | $10.29 | $14.72 | 1,560,300 | — | — |
| 2015-03-04 | $10.49 | $15.00 | 2,138,700 | — | — |
| 2015-03-03 | $10.60 | $15.16 | 2,461,700 | — | — |
| 2015-03-02 | $10.90 | $15.59 | 2,519,200 | — | — |
| 2015-02-27 | $11.27 | $16.12 | 2,140,500 | — | — |
| 2015-02-26 | $11.16 | $15.96 | 3,021,700 | — | — |
| 2015-02-25 | $11.19 | $16.00 | 2,548,500 | — | — |
| 2015-02-24 | $11.11 | $15.89 | 2,875,100 | — | — |
| 2015-02-23 | $11.35 | $16.23 | 3,211,500 | — | — |
| 2015-02-20 | $11.47 | $16.40 | 3,269,000 | — | — |
| 2015-02-19 | $11.57 | $16.55 | 3,688,600 | — | — |
| 2015-02-18 | $12.01 | $17.18 | 3,415,500 | — | — |
| 2015-02-17 | $11.82 | $16.90 | 2,687,200 | — | — |
| 2015-02-13 | $12.33 | $17.63 | 3,509,400 | — | — |
| 2015-02-12 | $11.97 | $17.12 | 4,729,200 | — | — |
| 2015-02-11 | $11.87 | $16.98 | 2,714,300 | — | — |
| 2015-02-10 | $12.22 | $17.48 | 2,636,600 | — | — |
| 2015-02-09 | $12.43 | $17.78 | 3,395,600 | — | — |
| 2015-02-06 | $12.26 | $17.53 | 4,086,400 | — | — |
| 2015-02-05 | $12.99 | $18.58 | 2,056,700 | — | — |
| 2015-02-04 | $12.76 | $18.25 | 5,070,100 | — | — |
| 2015-02-03 | $12.79 | $18.29 | 5,499,800 | — | — |
| 2015-02-02 | $12.77 | $18.26 | 5,484,600 | — | — |
| 2015-01-30 | $12.38 | $17.71 | 5,673,800 | — | — |
| 2015-01-29 | $11.44 | $16.36 | 3,267,200 | — | — |
| 2015-01-28 | $11.40 | $16.30 | 4,245,600 | — | — |
| 2015-01-27 | $11.64 | $16.65 | 4,434,800 | — | — |
| 2015-01-26 | $10.92 | $15.62 | 4,402,300 | — | — |
| 2015-01-23 | $10.92 | $15.62 | 4,167,900 | — | — |
| 2015-01-22 | $11.36 | $16.25 | 5,303,400 | — | — |
| 2015-01-21 | $11.42 | $16.33 | 7,122,300 | — | — |
| 2015-01-20 | $11.56 | $16.53 | 5,304,800 | — | — |
| 2015-01-16 | $10.99 | $15.72 | 5,323,200 | — | — |
| 2015-01-15 | $11.03 | $15.77 | 7,328,400 | — | — |
| 2015-01-14 | $10.42 | $14.90 | 4,856,300 | — | — |
| 2015-01-13 | $10.46 | $14.96 | 6,024,900 | — | — |
| 2015-01-12 | $10.77 | $15.40 | 5,489,200 | — | — |
| 2015-01-09 | $10.14 | $14.50 | 3,976,900 | — | — |
| 2015-01-08 | $9.57 | $13.69 | 3,551,100 | — | — |
| 2015-01-07 | $9.56 | $13.67 | 3,908,000 | — | — |
| 2015-01-06 | $9.74 | $13.93 | 6,675,800 | — | — |
| 2015-01-05 | $9.17 | $13.11 | 3,890,600 | — | — |
| 2015-01-02 | $8.78 | $12.56 | 2,678,100 | — | — |