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
- 1999-02-04 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 | $9.28 | $9.28 | 4,742,000 | — | — |
| 2015-12-30 | $9.35 | $9.35 | 4,416,300 | — | — |
| 2015-12-29 | $9.35 | $9.35 | 7,795,400 | — | — |
| 2015-12-28 | $9.42 | $9.42 | 6,832,600 | — | — |
| 2015-12-24 | $9.10 | $9.10 | 3,828,000 | — | — |
| 2015-12-23 | $9.13 | $9.13 | 9,919,200 | — | — |
| 2015-12-22 | $8.96 | $8.96 | 8,683,300 | — | — |
| 2015-12-21 | $8.72 | $8.72 | 19,941,600 | — | — |
| 2015-12-18 | $8.61 | $8.61 | 45,324,000 | — | — |
| 2015-12-17 | $7.80 | $7.80 | 11,458,000 | — | — |
| 2015-12-16 | $8.18 | $8.18 | 8,220,800 | — | — |
| 2015-12-15 | $7.85 | $7.85 | 6,636,000 | — | — |
| 2015-12-14 | $7.57 | $7.57 | 9,453,300 | — | — |
| 2015-12-11 | $7.68 | $7.68 | 11,559,900 | — | — |
| 2015-12-10 | $7.89 | $7.89 | 16,399,200 | — | — |
| 2015-12-09 | $7.37 | $7.37 | 4,671,100 | — | — |
| 2015-12-08 | $7.64 | $7.64 | 6,508,500 | — | — |
| 2015-12-07 | $7.58 | $7.58 | 4,290,300 | — | — |
| 2015-12-04 | $7.76 | $7.76 | 3,005,500 | — | — |
| 2015-12-03 | $7.71 | $7.71 | 3,395,900 | — | — |
| 2015-12-02 | $7.72 | $7.72 | 5,495,200 | — | — |
| 2015-12-01 | $7.86 | $7.86 | 6,200,900 | — | — |
| 2015-11-30 | $7.94 | $7.94 | 5,005,600 | — | — |
| 2015-11-27 | $7.82 | $7.82 | 2,246,500 | — | — |
| 2015-11-25 | $7.91 | $7.91 | 3,439,200 | — | — |
| 2015-11-24 | $7.95 | $7.95 | 5,120,700 | — | — |
| 2015-11-23 | $7.82 | $7.82 | 4,745,300 | — | — |
| 2015-11-20 | $7.77 | $7.77 | 4,042,800 | — | — |
| 2015-11-19 | $7.73 | $7.73 | 5,258,000 | — | — |
| 2015-11-18 | $7.63 | $7.63 | 5,579,000 | — | — |
| 2015-11-17 | $7.42 | $7.42 | 6,503,900 | — | — |
| 2015-11-16 | $7.53 | $7.53 | 5,976,000 | — | — |
| 2015-11-13 | $7.22 | $7.22 | 10,899,300 | — | — |
| 2015-11-12 | $7.42 | $7.42 | 10,461,000 | — | — |
| 2015-11-11 | $7.41 | $7.41 | 6,812,000 | — | — |
| 2015-11-10 | $7.69 | $7.69 | 10,738,000 | — | — |
| 2015-11-09 | $8.08 | $8.08 | 9,075,700 | — | — |
| 2015-11-06 | $8.02 | $8.02 | 15,525,400 | — | — |
| 2015-11-05 | $7.60 | $7.60 | 3,951,900 | — | — |
| 2015-11-04 | $7.66 | $7.66 | 4,431,800 | — | — |
| 2015-11-03 | $7.73 | $7.73 | 5,955,800 | — | — |
| 2015-11-02 | $7.50 | $7.50 | 4,240,800 | — | — |
| 2015-10-30 | $7.29 | $7.29 | 4,354,000 | — | — |
| 2015-10-29 | $7.12 | $7.12 | 3,042,600 | — | — |
| 2015-10-28 | $7.19 | $7.19 | 4,240,200 | — | — |
| 2015-10-27 | $7.00 | $7.00 | 4,832,400 | — | — |
| 2015-10-26 | $7.27 | $7.27 | 6,307,200 | — | — |
| 2015-10-23 | $7.32 | $7.32 | 7,404,300 | — | — |
| 2015-10-22 | $7.15 | $7.15 | 4,369,700 | — | — |
| 2015-10-21 | $7.08 | $7.08 | 3,114,200 | — | — |
| 2015-10-20 | $7.20 | $7.20 | 3,526,400 | — | — |
| 2015-10-19 | $7.18 | $7.18 | 3,285,200 | — | — |
| 2015-10-16 | $7.11 | $7.11 | 4,449,900 | — | — |
| 2015-10-15 | $7.28 | $7.28 | 3,724,300 | — | — |
| 2015-10-14 | $7.28 | $7.28 | 3,369,900 | — | — |
| 2015-10-13 | $7.17 | $7.17 | 4,463,000 | — | — |
| 2015-10-12 | $7.16 | $7.16 | 4,887,600 | — | — |
| 2015-10-09 | $7.42 | $7.42 | 5,498,700 | — | — |
| 2015-10-08 | $7.29 | $7.29 | 5,793,400 | — | — |
| 2015-10-07 | $7.16 | $7.16 | 12,438,500 | — | — |
| 2015-10-06 | $6.79 | $6.79 | 6,464,800 | — | — |
| 2015-10-05 | $6.61 | $6.61 | 8,682,900 | — | — |
| 2015-10-02 | $6.34 | $6.34 | 8,312,500 | — | — |
| 2015-10-01 | $6.08 | $6.08 | 5,984,700 | — | — |
| 2015-09-30 | $6.13 | $6.13 | 9,307,600 | — | — |
| 2015-09-29 | $6.02 | $6.02 | 9,456,000 | — | — |
| 2015-09-28 | $6.30 | $6.30 | 13,962,200 | — | — |
| 2015-09-25 | $6.49 | $6.49 | 26,595,100 | — | — |
| 2015-09-24 | $7.03 | $7.03 | 5,712,900 | — | — |
| 2015-09-23 | $7.17 | $7.17 | 4,176,500 | — | — |
| 2015-09-22 | $7.25 | $7.25 | 5,329,900 | — | — |
| 2015-09-21 | $7.42 | $7.42 | 3,986,200 | — | — |
| 2015-09-18 | $7.50 | $7.50 | 4,174,800 | — | — |
| 2015-09-17 | $7.57 | $7.57 | 6,388,600 | — | — |
| 2015-09-16 | $7.66 | $7.66 | 5,940,200 | — | — |
| 2015-09-15 | $7.49 | $7.49 | 4,996,900 | — | — |
| 2015-09-14 | $7.38 | $7.38 | 3,761,000 | — | — |
| 2015-09-11 | $7.37 | $7.37 | 11,349,000 | — | — |
| 2015-09-10 | $7.38 | $7.38 | 5,301,900 | — | — |
| 2015-09-09 | $7.24 | $7.24 | 10,985,800 | — | — |
| 2015-09-08 | $7.40 | $7.40 | 4,632,900 | — | — |
| 2015-09-04 | $7.28 | $7.28 | 13,587,100 | — | — |
| 2015-09-03 | $7.46 | $7.46 | 3,315,900 | — | — |
| 2015-09-02 | $7.47 | $7.47 | 3,177,900 | — | — |
| 2015-09-01 | $7.34 | $7.34 | 5,081,200 | — | — |
| 2015-08-31 | $7.59 | $7.59 | 5,113,500 | — | — |
| 2015-08-28 | $7.37 | $7.37 | 6,439,800 | — | — |
| 2015-08-27 | $7.19 | $7.19 | 7,358,900 | — | — |
| 2015-08-26 | $6.79 | $6.79 | 6,308,300 | — | — |
| 2015-08-25 | $6.74 | $6.74 | 8,793,000 | — | — |
| 2015-08-24 | $6.97 | $6.97 | 13,902,600 | — | — |
| 2015-08-21 | $7.15 | $7.15 | 9,882,600 | — | — |
| 2015-08-20 | $7.39 | $7.39 | 7,551,600 | — | — |
| 2015-08-19 | $7.50 | $7.50 | 8,186,000 | — | — |
| 2015-08-18 | $7.57 | $7.57 | 3,399,500 | — | — |
| 2015-08-17 | $7.64 | $7.64 | 3,228,800 | — | — |
| 2015-08-14 | $7.66 | $7.66 | 3,678,800 | — | — |
| 2015-08-13 | $7.60 | $7.60 | 4,377,700 | — | — |
| 2015-08-12 | $7.74 | $7.74 | 7,023,300 | — | — |
| 2015-08-11 | $7.56 | $7.56 | 5,296,800 | — | — |
| 2015-08-10 | $7.70 | $7.70 | 3,666,200 | — | — |
| 2015-08-07 | $7.57 | $7.57 | 4,016,400 | — | — |
| 2015-08-06 | $7.66 | $7.66 | 4,909,700 | — | — |
| 2015-08-05 | $7.61 | $7.61 | 4,017,300 | — | — |
| 2015-08-04 | $7.60 | $7.60 | 5,700,300 | — | — |
| 2015-08-03 | $7.55 | $7.55 | 5,310,800 | — | — |
| 2015-07-31 | $7.74 | $7.74 | 4,542,100 | — | — |
| 2015-07-30 | $7.92 | $7.92 | 8,111,200 | — | — |
| 2015-07-29 | $8.00 | $8.00 | 9,735,000 | — | — |
| 2015-07-28 | $7.80 | $7.80 | 12,666,400 | — | — |
| 2015-07-27 | $7.28 | $7.28 | 8,485,900 | — | — |
| 2015-07-24 | $7.33 | $7.33 | 13,015,200 | — | — |
| 2015-07-23 | $7.61 | $7.61 | 5,192,700 | — | — |
| 2015-07-22 | $7.70 | $7.70 | 4,393,200 | — | — |
| 2015-07-21 | $7.84 | $7.84 | 5,291,300 | — | — |
| 2015-07-20 | $7.68 | $7.68 | 4,106,100 | — | — |
| 2015-07-17 | $7.77 | $7.77 | 4,502,400 | — | — |
| 2015-07-16 | $7.78 | $7.78 | 4,006,800 | — | — |
| 2015-07-15 | $7.83 | $7.83 | 8,445,900 | — | — |
| 2015-07-14 | $7.96 | $7.96 | 7,632,800 | — | — |
| 2015-07-13 | $7.73 | $7.73 | 8,656,600 | — | — |
| 2015-07-10 | $7.69 | $7.69 | 8,247,300 | — | — |
| 2015-07-09 | $7.77 | $7.77 | 10,363,100 | — | — |
| 2015-07-08 | $7.69 | $7.69 | 12,183,400 | — | — |
| 2015-07-07 | $7.99 | $7.99 | 10,121,400 | — | — |
| 2015-07-06 | $7.97 | $7.97 | 9,782,700 | — | — |
| 2015-07-02 | $7.96 | $7.96 | 12,031,100 | — | — |
| 2015-07-01 | $8.02 | $8.02 | 9,074,400 | — | — |
| 2015-06-30 | $8.18 | $8.18 | 14,520,500 | — | — |
| 2015-06-29 | $8.29 | $8.29 | 12,754,200 | — | — |
| 2015-06-26 | $8.57 | $8.57 | 8,212,200 | — | — |
| 2015-06-25 | $8.63 | $8.63 | 14,233,000 | — | — |
| 2015-06-24 | $8.83 | $8.83 | 12,663,200 | — | — |
| 2015-06-23 | $8.81 | $8.81 | 44,747,400 | — | — |
| 2015-06-22 | $9.20 | $9.20 | 13,284,800 | — | — |
| 2015-06-19 | $8.91 | $8.91 | 9,650,200 | — | — |
| 2015-06-18 | $9.12 | $9.12 | 7,720,800 | — | — |
| 2015-06-17 | $9.31 | $9.31 | 2,368,500 | — | — |
| 2015-06-16 | $9.26 | $9.26 | 3,816,300 | — | — |
| 2015-06-15 | $9.39 | $9.39 | 3,975,000 | — | — |
| 2015-06-12 | $9.23 | $9.23 | 6,539,700 | — | — |
| 2015-06-11 | $9.21 | $9.21 | 6,974,300 | — | — |
| 2015-06-10 | $9.32 | $9.32 | 9,031,300 | — | — |
| 2015-06-09 | $9.54 | $9.54 | 4,537,700 | — | — |
| 2015-06-08 | $9.52 | $9.52 | 4,506,000 | — | — |
| 2015-06-05 | $9.75 | $9.75 | 2,263,500 | — | — |
| 2015-06-04 | $9.74 | $9.74 | 8,177,800 | — | — |
| 2015-06-03 | $9.71 | $9.71 | 7,300,000 | — | — |
| 2015-06-02 | $9.62 | $9.62 | 7,941,300 | — | — |
| 2015-06-01 | $9.51 | $9.51 | 12,306,700 | — | — |
| 2015-05-29 | $9.80 | $9.80 | 7,904,900 | — | — |
| 2015-05-28 | $10.03 | $10.03 | 4,557,200 | — | — |
| 2015-05-27 | $10.11 | $10.11 | 6,677,100 | — | — |
| 2015-05-26 | $10.30 | $10.30 | 7,709,500 | — | — |
| 2015-05-22 | $10.48 | $10.48 | 9,552,500 | — | — |
| 2015-05-21 | $10.27 | $10.27 | 4,021,500 | — | — |
| 2015-05-20 | $10.11 | $10.11 | 5,694,100 | — | — |
| 2015-05-19 | $10.12 | $10.12 | 7,100,500 | — | — |
| 2015-05-18 | $10.23 | $10.23 | 5,437,200 | — | — |
| 2015-05-15 | $10.33 | $10.33 | 19,445,100 | — | — |
| 2015-05-14 | $10.33 | $10.33 | 6,508,300 | — | — |
| 2015-05-13 | $10.26 | $10.26 | 9,289,700 | — | — |
| 2015-05-12 | $10.20 | $10.20 | 9,195,900 | — | — |
| 2015-05-11 | $10.46 | $10.46 | 25,863,200 | — | — |
| 2015-05-08 | $9.88 | $9.88 | 3,352,000 | — | — |
| 2015-05-07 | $9.72 | $9.72 | 4,383,900 | — | — |
| 2015-05-06 | $9.80 | $9.80 | 5,463,400 | — | — |
| 2015-05-05 | $9.94 | $9.94 | 6,008,800 | — | — |
| 2015-05-04 | $10.16 | $10.16 | 6,065,200 | — | — |
| 2015-05-01 | $10.27 | $10.27 | 5,024,800 | — | — |
| 2015-04-30 | $10.16 | $10.16 | 5,557,500 | — | — |
| 2015-04-29 | $10.37 | $10.37 | 6,320,600 | — | — |
| 2015-04-28 | $10.39 | $10.39 | 6,031,300 | — | — |
| 2015-04-27 | $10.24 | $10.24 | 7,714,400 | — | — |
| 2015-04-24 | $10.38 | $10.38 | 9,156,800 | — | — |
| 2015-04-23 | $10.27 | $10.27 | 16,205,900 | — | — |
| 2015-04-22 | $9.92 | $9.92 | 5,971,300 | — | — |
| 2015-04-21 | $10.03 | $10.03 | 5,720,400 | — | — |
| 2015-04-20 | $10.01 | $10.01 | 7,283,200 | — | — |
| 2015-04-17 | $9.89 | $9.89 | 6,223,200 | — | — |
| 2015-04-16 | $9.93 | $9.93 | 9,156,500 | — | — |
| 2015-04-15 | $9.97 | $9.97 | 8,622,200 | — | — |
| 2015-04-14 | $9.74 | $9.74 | 4,874,100 | — | — |
| 2015-04-13 | $9.61 | $9.61 | 3,788,400 | — | — |
| 2015-04-10 | $9.54 | $9.54 | 6,185,400 | — | — |
| 2015-04-09 | $9.53 | $9.53 | 6,805,000 | — | — |
| 2015-04-08 | $9.30 | $9.30 | 4,863,400 | — | — |
| 2015-04-07 | $9.32 | $9.32 | 4,810,800 | — | — |
| 2015-04-06 | $9.34 | $9.34 | 7,956,700 | — | — |
| 2015-04-02 | $9.04 | $9.04 | 5,431,100 | — | — |
| 2015-04-01 | $8.90 | $8.90 | 10,977,000 | — | — |
| 2015-03-31 | $8.93 | $8.93 | 17,866,200 | — | — |
| 2015-03-30 | $8.80 | $8.80 | 32,856,100 | — | — |
| 2015-03-27 | $9.46 | $9.46 | 28,291,200 | — | — |
| 2015-03-26 | $9.30 | $9.30 | 18,740,600 | — | — |
| 2015-03-25 | $9.28 | $9.28 | 7,753,400 | — | — |
| 2015-03-24 | $9.52 | $9.52 | 7,066,600 | — | — |
| 2015-03-23 | $9.52 | $9.52 | 7,697,500 | — | — |
| 2015-03-20 | $9.51 | $9.51 | 7,976,500 | — | — |
| 2015-03-19 | $9.70 | $9.70 | 4,125,200 | — | — |
| 2015-03-18 | $9.77 | $9.77 | 5,946,000 | — | — |
| 2015-03-17 | $9.72 | $9.72 | 4,794,700 | — | — |
| 2015-03-16 | $9.72 | $9.72 | 13,938,700 | — | — |
| 2015-03-13 | $9.81 | $9.81 | 6,880,000 | — | — |
| 2015-03-12 | $9.93 | $9.93 | 7,405,900 | — | — |
| 2015-03-11 | $9.90 | $9.90 | 9,791,200 | — | — |
| 2015-03-10 | $9.77 | $9.77 | 14,911,600 | — | — |
| 2015-03-09 | $9.86 | $9.86 | 23,046,100 | — | — |
| 2015-03-06 | $10.67 | $10.67 | 6,447,700 | — | — |
| 2015-03-05 | $10.89 | $10.89 | 6,351,600 | — | — |
| 2015-03-04 | $10.84 | $10.84 | 7,960,300 | — | — |
| 2015-03-03 | $10.97 | $10.97 | 14,159,300 | — | — |
| 2015-03-02 | $11.05 | $11.05 | 14,534,200 | — | — |
| 2015-02-27 | $10.81 | $10.81 | 7,786,500 | — | — |
| 2015-02-26 | $10.76 | $10.76 | 14,161,500 | — | — |
| 2015-02-25 | $10.51 | $10.51 | 17,745,800 | — | — |
| 2015-02-24 | $10.27 | $10.27 | 5,449,300 | — | — |
| 2015-02-23 | $10.11 | $10.11 | 3,909,500 | — | — |
| 2015-02-20 | $10.27 | $10.27 | 5,244,500 | — | — |
| 2015-02-19 | $10.36 | $10.36 | 3,287,300 | — | — |
| 2015-02-18 | $10.37 | $10.37 | 5,422,000 | — | — |
| 2015-02-17 | $10.36 | $10.36 | 8,488,600 | — | — |
| 2015-02-13 | $10.09 | $10.09 | 11,287,400 | — | — |
| 2015-02-12 | $9.86 | $9.86 | 5,773,100 | — | — |
| 2015-02-11 | $9.87 | $9.87 | 5,935,600 | — | — |
| 2015-02-10 | $9.91 | $9.91 | 4,746,800 | — | — |
| 2015-02-09 | $9.87 | $9.87 | 6,017,400 | — | — |
| 2015-02-06 | $9.98 | $9.98 | 6,810,100 | — | — |
| 2015-02-05 | $10.09 | $10.09 | 7,937,600 | — | — |
| 2015-02-04 | $9.88 | $9.88 | 9,256,000 | — | — |
| 2015-02-03 | $9.93 | $9.93 | 9,226,000 | — | — |
| 2015-02-02 | $10.07 | $10.07 | 10,192,900 | — | — |
| 2015-01-30 | $10.15 | $10.15 | 9,203,400 | — | — |
| 2015-01-29 | $10.25 | $10.25 | 12,304,700 | — | — |
| 2015-01-28 | $10.12 | $10.12 | 9,705,000 | — | — |
| 2015-01-27 | $10.56 | $10.56 | 7,057,200 | — | — |
| 2015-01-26 | $10.52 | $10.52 | 6,982,000 | — | — |
| 2015-01-23 | $10.71 | $10.71 | 21,079,800 | — | — |
| 2015-01-22 | $10.51 | $10.51 | 44,594,300 | — | — |
| 2015-01-21 | $9.93 | $9.93 | 19,614,500 | — | — |
| 2015-01-20 | $10.03 | $10.03 | 15,185,900 | — | — |
| 2015-01-16 | $10.24 | $10.24 | 16,068,900 | — | — |
| 2015-01-15 | $10.11 | $10.11 | 52,574,600 | — | — |
| 2015-01-14 | $12.60 | $12.60 | 83,543,900 | — | — |
| 2015-01-13 | $9.71 | $9.71 | 15,292,900 | — | — |
| 2015-01-12 | $10.12 | $10.12 | 7,739,600 | — | — |
| 2015-01-09 | $10.38 | $10.38 | 7,745,600 | — | — |
| 2015-01-08 | $10.63 | $10.63 | 6,868,300 | — | — |
| 2015-01-07 | $10.67 | $10.67 | 10,277,400 | — | — |
| 2015-01-06 | $10.62 | $10.62 | 10,176,400 | — | — |
| 2015-01-05 | $10.76 | $10.76 | 12,318,100 | — | — |
| 2015-01-02 | $10.82 | $10.82 | 9,733,200 | — | — |