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
- 1985-02-13 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 | $7.38 | $9.66 | 7,765,100 | — | — |
| 2015-12-30 | $7.37 | $9.65 | 6,921,200 | — | — |
| 2015-12-29 | $7.59 | $9.94 | 9,923,500 | — | — |
| 2015-12-28 | $7.53 | $9.86 | 9,601,200 | — | — |
| 2015-12-24 | $7.82 | $10.24 | 5,990,100 | — | — |
| 2015-12-23 | $7.66 | $10.03 | 10,690,600 | — | — |
| 2015-12-22 | $7.47 | $9.78 | 13,543,000 | — | — |
| 2015-12-21 | $7.47 | $9.78 | 16,836,500 | — | — |
| 2015-12-18 | $7.23 | $9.46 | 21,511,200 | — | — |
| 2015-12-17 | $6.94 | $9.08 | 20,657,100 | — | — |
| 2015-12-16 | $7.65 | $10.01 | 24,884,500 | — | — |
| 2015-12-15 | $7.10 | $9.29 | 16,431,900 | — | — |
| 2015-12-14 | $7.05 | $9.23 | 21,191,200 | — | — |
| 2015-12-11 | $7.75 | $10.14 | 15,209,000 | — | — |
| 2015-12-10 | $7.66 | $10.03 | 10,033,200 | — | — |
| 2015-12-09 | $7.73 | $10.12 | 14,169,200 | — | — |
| 2015-12-08 | $7.52 | $9.84 | 13,196,400 | — | — |
| 2015-12-07 | $7.69 | $10.07 | 14,454,700 | — | — |
| 2015-12-04 | $8.09 | $10.59 | 30,526,800 | — | — |
| 2015-12-03 | $7.57 | $9.91 | 14,349,900 | — | — |
| 2015-12-02 | $7.42 | $9.71 | 11,738,100 | — | — |
| 2015-12-01 | $7.60 | $9.95 | 15,541,700 | — | — |
| 2015-11-30 | $7.34 | $9.61 | 15,264,600 | — | — |
| 2015-11-27 | $7.11 | $9.31 | 7,677,900 | — | — |
| 2015-11-25 | $7.38 | $9.63 | 9,490,700 | — | — |
| 2015-11-24 | $7.38 | $9.63 | 13,602,200 | — | — |
| 2015-11-23 | $7.12 | $9.29 | 9,627,700 | — | — |
| 2015-11-20 | $7.19 | $9.39 | 12,522,800 | — | — |
| 2015-11-19 | $7.54 | $9.84 | 15,310,200 | — | — |
| 2015-11-18 | $7.23 | $9.44 | 13,850,800 | — | — |
| 2015-11-17 | $6.99 | $9.12 | 25,872,600 | — | — |
| 2015-11-16 | $7.63 | $9.96 | 11,116,300 | — | — |
| 2015-11-13 | $7.54 | $9.84 | 10,528,400 | — | — |
| 2015-11-12 | $7.55 | $9.86 | 19,297,100 | — | — |
| 2015-11-11 | $7.28 | $9.50 | 8,533,100 | — | — |
| 2015-11-10 | $7.20 | $9.40 | 8,848,000 | — | — |
| 2015-11-09 | $7.36 | $9.61 | 13,645,800 | — | — |
| 2015-11-06 | $7.05 | $9.20 | 23,367,000 | — | — |
| 2015-11-05 | $7.36 | $9.61 | 31,339,700 | — | — |
| 2015-11-04 | $7.57 | $9.88 | 18,672,600 | — | — |
| 2015-11-03 | $7.84 | $10.23 | 16,128,700 | — | — |
| 2015-11-02 | $7.76 | $10.13 | 12,999,700 | — | — |
| 2015-10-30 | $7.69 | $10.04 | 17,543,000 | — | — |
| 2015-10-29 | $7.82 | $10.21 | 30,773,100 | — | — |
| 2015-10-28 | $7.69 | $10.04 | 31,892,200 | — | — |
| 2015-10-27 | $7.55 | $9.86 | 16,647,300 | — | — |
| 2015-10-26 | $7.50 | $9.79 | 12,566,600 | — | — |
| 2015-10-23 | $7.75 | $10.12 | 20,955,400 | — | — |
| 2015-10-22 | $7.59 | $9.91 | 15,245,100 | — | — |
| 2015-10-21 | $7.51 | $9.80 | 16,279,300 | — | — |
| 2015-10-20 | $7.89 | $10.30 | 17,049,100 | — | — |
| 2015-10-19 | $7.56 | $9.87 | 15,880,800 | — | — |
| 2015-10-16 | $7.85 | $10.25 | 16,390,200 | — | — |
| 2015-10-15 | $8.16 | $10.65 | 22,680,400 | — | — |
| 2015-10-14 | $8.18 | $10.68 | 31,098,600 | — | — |
| 2015-10-13 | $7.46 | $9.74 | 14,780,700 | — | — |
| 2015-10-12 | $7.41 | $9.67 | 19,924,700 | — | — |
| 2015-10-09 | $7.61 | $9.93 | 21,282,700 | — | — |
| 2015-10-08 | $7.16 | $9.35 | 21,249,800 | — | — |
| 2015-10-07 | $7.24 | $9.45 | 22,327,400 | — | — |
| 2015-10-06 | $7.30 | $9.53 | 28,732,300 | — | — |
| 2015-10-05 | $6.85 | $8.94 | 20,582,300 | — | — |
| 2015-10-02 | $6.57 | $8.58 | 19,712,800 | — | — |
| 2015-10-01 | $6.19 | $8.08 | 14,439,300 | — | — |
| 2015-09-30 | $6.36 | $8.30 | 19,589,300 | — | — |
| 2015-09-29 | $6.21 | $8.11 | 13,473,400 | — | — |
| 2015-09-28 | $6.26 | $8.17 | 17,148,800 | — | — |
| 2015-09-25 | $6.57 | $8.58 | 22,610,200 | — | — |
| 2015-09-24 | $6.56 | $8.56 | 33,177,000 | — | — |
| 2015-09-23 | $5.94 | $7.75 | 16,237,000 | — | — |
| 2015-09-22 | $6.11 | $7.98 | 20,562,900 | — | — |
| 2015-09-21 | $6.58 | $8.59 | 16,618,400 | — | — |
| 2015-09-18 | $6.75 | $8.81 | 28,545,800 | — | — |
| 2015-09-17 | $6.84 | $8.93 | 27,386,100 | — | — |
| 2015-09-16 | $6.70 | $8.75 | 31,870,700 | — | — |
| 2015-09-15 | $6.25 | $8.16 | 12,517,300 | — | — |
| 2015-09-14 | $6.23 | $8.13 | 14,768,600 | — | — |
| 2015-09-11 | $6.35 | $8.29 | 21,091,200 | — | — |
| 2015-09-10 | $6.21 | $8.11 | 17,477,100 | — | — |
| 2015-09-09 | $6.27 | $8.18 | 18,824,400 | — | — |
| 2015-09-08 | $6.52 | $8.51 | 12,933,600 | — | — |
| 2015-09-04 | $6.41 | $8.37 | 16,294,200 | — | — |
| 2015-09-03 | $6.48 | $8.46 | 18,802,700 | — | — |
| 2015-09-02 | $6.69 | $8.73 | 16,477,100 | — | — |
| 2015-09-01 | $6.75 | $8.81 | 21,711,000 | — | — |
| 2015-08-31 | $6.95 | $9.07 | 23,252,800 | — | — |
| 2015-08-28 | $7.13 | $9.31 | 27,217,000 | — | — |
| 2015-08-27 | $6.84 | $8.93 | 31,487,300 | — | — |
| 2015-08-26 | $6.55 | $8.52 | 29,322,800 | — | — |
| 2015-08-25 | $6.99 | $9.10 | 17,932,200 | — | — |
| 2015-08-24 | $7.23 | $9.41 | 30,264,100 | — | — |
| 2015-08-21 | $8.01 | $10.42 | 24,266,200 | — | — |
| 2015-08-20 | $8.24 | $10.72 | 28,769,400 | — | — |
| 2015-08-19 | $7.90 | $10.28 | 23,993,200 | — | — |
| 2015-08-18 | $7.66 | $9.97 | 21,143,600 | — | — |
| 2015-08-17 | $7.87 | $10.24 | 17,357,600 | — | — |
| 2015-08-14 | $7.68 | $10.00 | 14,913,700 | — | — |
| 2015-08-13 | $7.77 | $10.11 | 21,070,800 | — | — |
| 2015-08-12 | $8.13 | $10.58 | 36,070,200 | — | — |
| 2015-08-11 | $7.68 | $10.00 | 32,489,300 | — | — |
| 2015-08-10 | $7.61 | $9.90 | 25,882,200 | — | — |
| 2015-08-07 | $7.04 | $9.16 | 27,463,100 | — | — |
| 2015-08-06 | $6.88 | $8.95 | 31,155,100 | — | — |
| 2015-08-05 | $6.54 | $8.51 | 18,036,900 | — | — |
| 2015-08-04 | $6.80 | $8.85 | 20,794,200 | — | — |
| 2015-08-03 | $6.70 | $8.72 | 16,055,600 | — | — |
| 2015-07-31 | $7.06 | $9.19 | 29,460,900 | — | — |
| 2015-07-30 | $7.05 | $9.18 | 19,647,200 | — | — |
| 2015-07-29 | $7.23 | $9.41 | 28,305,800 | — | — |
| 2015-07-28 | $6.89 | $8.97 | 21,553,400 | — | — |
| 2015-07-27 | $6.90 | $8.98 | 33,730,300 | — | — |
| 2015-07-24 | $7.25 | $9.44 | 42,134,900 | — | — |
| 2015-07-23 | $7.07 | $9.20 | 25,243,700 | — | — |
| 2015-07-22 | $7.36 | $9.58 | 28,402,300 | — | — |
| 2015-07-21 | $7.50 | $9.76 | 36,732,600 | — | — |
| 2015-07-20 | $7.41 | $9.64 | 51,243,100 | — | — |
| 2015-07-17 | $8.79 | $11.44 | 26,103,200 | — | — |
| 2015-07-16 | $9.24 | $12.03 | 20,033,400 | — | — |
| 2015-07-15 | $9.65 | $12.56 | 13,087,000 | — | — |
| 2015-07-14 | $9.89 | $12.87 | 12,978,400 | — | — |
| 2015-07-13 | $9.97 | $12.98 | 11,291,100 | — | — |
| 2015-07-10 | $10.11 | $13.16 | 7,351,600 | — | — |
| 2015-07-09 | $10.15 | $13.21 | 10,201,400 | — | — |
| 2015-07-08 | $10.30 | $13.40 | 14,730,200 | — | — |
| 2015-07-07 | $10.32 | $13.43 | 20,011,600 | — | — |
| 2015-07-06 | $10.85 | $14.12 | 10,551,500 | — | — |
| 2015-07-02 | $10.57 | $13.76 | 8,117,300 | — | — |
| 2015-07-01 | $10.45 | $13.60 | 10,582,200 | — | — |
| 2015-06-30 | $10.66 | $13.87 | 9,690,000 | — | — |
| 2015-06-29 | $10.78 | $14.03 | 9,930,000 | — | — |
| 2015-06-26 | $10.90 | $14.19 | 8,858,300 | — | — |
| 2015-06-25 | $10.99 | $14.30 | 10,482,300 | — | — |
| 2015-06-24 | $11.11 | $14.46 | 10,624,000 | — | — |
| 2015-06-23 | $11.16 | $14.52 | 10,233,400 | — | — |
| 2015-06-22 | $11.16 | $14.52 | 10,341,400 | — | — |
| 2015-06-19 | $11.48 | $14.94 | 14,185,200 | — | — |
| 2015-06-18 | $11.71 | $15.24 | 18,426,600 | — | — |
| 2015-06-17 | $11.54 | $15.02 | 14,363,100 | — | — |
| 2015-06-16 | $11.18 | $14.55 | 12,842,900 | — | — |
| 2015-06-15 | $11.47 | $14.93 | 8,738,900 | — | — |
| 2015-06-12 | $11.27 | $14.67 | 7,176,200 | — | — |
| 2015-06-11 | $11.27 | $14.67 | 8,250,200 | — | — |
| 2015-06-10 | $11.63 | $15.14 | 8,865,100 | — | — |
| 2015-06-09 | $11.53 | $15.01 | 10,324,700 | — | — |
| 2015-06-08 | $11.46 | $14.91 | 10,512,700 | — | — |
| 2015-06-05 | $11.47 | $14.93 | 13,753,000 | — | — |
| 2015-06-04 | $11.69 | $15.21 | 10,278,600 | — | — |
| 2015-06-03 | $11.99 | $15.60 | 12,854,500 | — | — |
| 2015-06-02 | $11.98 | $15.59 | 11,180,600 | — | — |
| 2015-06-01 | $11.82 | $15.38 | 9,065,000 | — | — |
| 2015-05-29 | $11.86 | $15.44 | 11,674,000 | — | — |
| 2015-05-28 | $12.00 | $15.62 | 13,398,300 | — | — |
| 2015-05-27 | $11.70 | $15.23 | 9,348,500 | — | — |
| 2015-05-26 | $11.71 | $15.17 | 21,707,400 | — | — |
| 2015-05-22 | $12.29 | $15.93 | 7,871,000 | — | — |
| 2015-05-21 | $12.44 | $16.12 | 8,620,000 | — | — |
| 2015-05-20 | $12.43 | $16.11 | 8,264,300 | — | — |
| 2015-05-19 | $12.47 | $16.16 | 14,190,200 | — | — |
| 2015-05-18 | $13.19 | $17.09 | 6,434,700 | — | — |
| 2015-05-15 | $13.12 | $17.00 | 10,455,700 | — | — |
| 2015-05-14 | $13.18 | $17.08 | 9,854,600 | — | — |
| 2015-05-13 | $13.25 | $17.17 | 17,002,100 | — | — |
| 2015-05-12 | $12.83 | $16.63 | 6,279,200 | — | — |
| 2015-05-11 | $12.78 | $16.56 | 6,351,600 | — | — |
| 2015-05-08 | $12.75 | $16.52 | 8,258,600 | — | — |
| 2015-05-07 | $12.69 | $16.44 | 10,866,100 | — | — |
| 2015-05-06 | $12.63 | $16.37 | 12,566,800 | — | — |
| 2015-05-05 | $13.11 | $16.99 | 8,579,200 | — | — |
| 2015-05-04 | $13.17 | $17.07 | 8,245,000 | — | — |
| 2015-05-01 | $13.07 | $16.94 | 10,473,900 | — | — |
| 2015-04-30 | $13.02 | $16.87 | 14,933,600 | — | — |
| 2015-04-29 | $13.51 | $17.51 | 15,877,500 | — | — |
| 2015-04-28 | $13.30 | $17.24 | 16,149,400 | — | — |
| 2015-04-27 | $12.80 | $16.59 | 23,700,700 | — | — |
| 2015-04-24 | $12.52 | $16.22 | 10,012,200 | — | — |
| 2015-04-23 | $12.64 | $16.38 | 8,614,000 | — | — |
| 2015-04-22 | $12.37 | $16.03 | 11,527,700 | — | — |
| 2015-04-21 | $12.81 | $16.60 | 8,566,200 | — | — |
| 2015-04-20 | $12.75 | $16.52 | 9,041,100 | — | — |
| 2015-04-17 | $12.76 | $16.54 | 9,334,600 | — | — |
| 2015-04-16 | $12.65 | $16.39 | 11,749,200 | — | — |
| 2015-04-15 | $12.85 | $16.65 | 14,091,800 | — | — |
| 2015-04-14 | $12.51 | $16.21 | 7,362,200 | — | — |
| 2015-04-13 | $12.36 | $16.02 | 7,920,600 | — | — |
| 2015-04-10 | $12.68 | $16.43 | 9,019,600 | — | — |
| 2015-04-09 | $12.42 | $16.09 | 12,856,400 | — | — |
| 2015-04-08 | $12.32 | $15.97 | 11,273,600 | — | — |
| 2015-04-07 | $12.36 | $16.02 | 15,746,100 | — | — |
| 2015-04-06 | $12.61 | $16.34 | 16,712,300 | — | — |
| 2015-04-02 | $11.88 | $15.40 | 11,378,300 | — | — |
| 2015-04-01 | $12.01 | $15.56 | 26,495,200 | — | — |
| 2015-03-31 | $10.96 | $14.20 | 9,558,600 | — | — |
| 2015-03-30 | $11.14 | $14.44 | 9,911,700 | — | — |
| 2015-03-27 | $11.29 | $14.63 | 10,823,000 | — | — |
| 2015-03-26 | $11.29 | $14.63 | 15,229,900 | — | — |
| 2015-03-25 | $11.36 | $14.72 | 13,451,400 | — | — |
| 2015-03-24 | $11.37 | $14.73 | 9,020,800 | — | — |
| 2015-03-23 | $11.40 | $14.77 | 10,506,800 | — | — |
| 2015-03-20 | $11.10 | $14.38 | 28,775,100 | — | — |
| 2015-03-19 | $10.89 | $14.11 | 15,648,500 | — | — |
| 2015-03-18 | $10.97 | $14.22 | 20,628,700 | — | — |
| 2015-03-17 | $10.33 | $13.39 | 14,378,500 | — | — |
| 2015-03-16 | $10.56 | $13.68 | 12,741,500 | — | — |
| 2015-03-13 | $10.60 | $13.74 | 11,839,400 | — | — |
| 2015-03-12 | $10.66 | $13.81 | 12,814,000 | — | — |
| 2015-03-11 | $10.89 | $14.11 | 15,086,500 | — | — |
| 2015-03-10 | $10.68 | $13.84 | 15,075,100 | — | — |
| 2015-03-09 | $10.80 | $14.00 | 19,821,200 | — | — |
| 2015-03-06 | $11.34 | $14.70 | 20,398,900 | — | — |
| 2015-03-05 | $12.19 | $15.80 | 9,882,900 | — | — |
| 2015-03-04 | $12.15 | $15.74 | 12,873,900 | — | — |
| 2015-03-03 | $12.51 | $16.21 | 12,371,900 | — | — |
| 2015-03-02 | $12.76 | $16.54 | 16,977,000 | — | — |
| 2015-02-27 | $13.02 | $16.87 | 14,261,700 | — | — |
| 2015-02-26 | $12.76 | $16.54 | 8,433,800 | — | — |
| 2015-02-25 | $12.78 | $16.56 | 15,997,800 | — | — |
| 2015-02-24 | $12.58 | $16.24 | 10,869,500 | — | — |
| 2015-02-23 | $12.71 | $16.41 | 13,306,100 | — | — |
| 2015-02-20 | $12.89 | $16.64 | 18,397,600 | — | — |
| 2015-02-19 | $12.82 | $16.55 | 30,671,600 | — | — |
| 2015-02-18 | $12.23 | $15.79 | 15,644,900 | — | — |
| 2015-02-17 | $12.03 | $15.53 | 13,651,800 | — | — |
| 2015-02-13 | $12.14 | $15.67 | 11,347,700 | — | — |
| 2015-02-12 | $12.13 | $15.66 | 11,627,200 | — | — |
| 2015-02-11 | $11.94 | $15.41 | 11,344,000 | — | — |
| 2015-02-10 | $12.17 | $15.71 | 17,280,400 | — | — |
| 2015-02-09 | $12.50 | $16.13 | 11,698,200 | — | — |
| 2015-02-06 | $12.32 | $15.90 | 19,072,200 | — | — |
| 2015-02-05 | $13.06 | $16.86 | 10,661,300 | — | — |
| 2015-02-04 | $12.91 | $16.66 | 12,409,700 | — | — |
| 2015-02-03 | $12.68 | $16.37 | 19,240,300 | — | — |
| 2015-02-02 | $12.89 | $16.64 | 14,963,000 | — | — |
| 2015-01-30 | $12.78 | $16.50 | 16,184,700 | — | — |
| 2015-01-29 | $12.29 | $15.86 | 18,368,200 | — | — |
| 2015-01-28 | $12.61 | $16.28 | 19,198,600 | — | — |
| 2015-01-27 | $13.11 | $16.92 | 23,691,300 | — | — |
| 2015-01-26 | $12.69 | $16.38 | 15,653,600 | — | — |
| 2015-01-23 | $12.43 | $16.04 | 19,713,500 | — | — |
| 2015-01-22 | $12.79 | $16.51 | 25,263,700 | — | — |
| 2015-01-21 | $12.74 | $16.44 | 36,016,800 | — | — |
| 2015-01-20 | $12.53 | $16.17 | 35,889,300 | — | — |
| 2015-01-16 | $11.75 | $15.17 | 32,505,500 | — | — |
| 2015-01-15 | $11.37 | $14.68 | 47,959,200 | — | — |
| 2015-01-14 | $10.41 | $13.44 | 24,995,100 | — | — |
| 2015-01-13 | $10.68 | $13.78 | 27,751,100 | — | — |
| 2015-01-12 | $11.33 | $14.62 | 31,410,200 | — | — |
| 2015-01-09 | $10.99 | $14.19 | 18,536,300 | — | — |
| 2015-01-08 | $10.81 | $13.95 | 18,134,100 | — | — |
| 2015-01-07 | $11.12 | $14.35 | 14,361,600 | — | — |
| 2015-01-06 | $11.27 | $14.55 | 21,643,700 | — | — |
| 2015-01-05 | $10.90 | $14.07 | 16,028,900 | — | — |
| 2015-01-02 | $10.91 | $14.08 | 13,884,500 | — | — |