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
- 1988-12-15 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 | $7.33 | $22.54 | 1,640,800 | — | — |
| 2015-12-30 | $7.46 | $22.94 | 1,383,100 | — | — |
| 2015-12-29 | $7.52 | $23.12 | 1,979,800 | — | — |
| 2015-12-28 | $7.58 | $23.30 | 1,661,800 | — | — |
| 2015-12-24 | $7.66 | $23.55 | 1,212,200 | — | — |
| 2015-12-23 | $7.63 | $23.46 | 2,767,400 | — | — |
| 2015-12-22 | $7.46 | $22.94 | 2,533,100 | — | — |
| 2015-12-21 | $7.39 | $22.72 | 3,483,600 | — | — |
| 2015-12-18 | $7.56 | $23.24 | 3,425,300 | — | — |
| 2015-12-17 | $7.66 | $23.55 | 2,821,900 | — | — |
| 2015-12-16 | $7.76 | $23.86 | 2,719,300 | — | — |
| 2015-12-15 | $7.57 | $23.27 | 3,565,600 | — | — |
| 2015-12-14 | $7.56 | $23.24 | 3,623,500 | — | — |
| 2015-12-11 | $7.62 | $23.43 | 3,171,900 | — | — |
| 2015-12-10 | $7.82 | $24.04 | 2,032,300 | — | — |
| 2015-12-09 | $7.81 | $24.01 | 2,188,700 | — | — |
| 2015-12-08 | $7.77 | $23.89 | 2,191,000 | — | — |
| 2015-12-07 | $7.95 | $24.44 | 3,167,000 | — | — |
| 2015-12-04 | $8.09 | $24.87 | 2,237,300 | — | — |
| 2015-12-03 | $8.00 | $24.60 | 2,843,600 | — | — |
| 2015-12-02 | $8.06 | $24.78 | 2,338,900 | — | — |
| 2015-12-01 | $8.37 | $25.73 | 1,421,800 | — | — |
| 2015-11-30 | $8.27 | $25.43 | 1,320,600 | — | — |
| 2015-11-27 | $8.28 | $25.46 | 838,900 | — | — |
| 2015-11-25 | $8.21 | $25.24 | 1,652,500 | — | — |
| 2015-11-24 | $8.27 | $25.43 | 2,384,600 | — | — |
| 2015-11-23 | $8.21 | $25.24 | 1,617,600 | — | — |
| 2015-11-20 | $8.21 | $25.24 | 1,236,600 | — | — |
| 2015-11-19 | $8.38 | $25.76 | 1,745,100 | — | — |
| 2015-11-18 | $8.25 | $25.36 | 1,446,100 | — | — |
| 2015-11-17 | $8.14 | $25.03 | 1,649,900 | — | — |
| 2015-11-16 | $8.18 | $25.15 | 1,975,300 | — | — |
| 2015-11-13 | $8.10 | $24.90 | 1,748,100 | — | — |
| 2015-11-12 | $8.10 | $24.90 | 2,233,900 | — | — |
| 2015-11-11 | $8.36 | $25.70 | 4,296,600 | — | — |
| 2015-11-10 | $8.42 | $25.89 | 4,049,800 | — | — |
| 2015-11-09 | $8.51 | $26.16 | 1,328,500 | — | — |
| 2015-11-06 | $8.56 | $26.32 | 1,973,700 | — | — |
| 2015-11-05 | $8.46 | $26.01 | 2,116,400 | — | — |
| 2015-11-04 | $8.63 | $26.53 | 2,285,500 | — | — |
| 2015-11-03 | $8.72 | $26.81 | 2,452,200 | — | — |
| 2015-11-02 | $8.70 | $26.75 | 2,549,400 | — | — |
| 2015-10-30 | $8.62 | $26.50 | 6,063,100 | — | — |
| 2015-10-29 | $8.92 | $27.42 | 7,319,500 | — | — |
| 2015-10-28 | $9.09 | $27.95 | 23,285,600 | — | — |
| 2015-10-27 | $8.89 | $27.33 | 1,083,700 | — | — |
| 2015-10-26 | $9.02 | $27.73 | 1,198,400 | — | — |
| 2015-10-23 | $8.99 | $27.64 | 2,212,200 | — | — |
| 2015-10-22 | $9.07 | $27.89 | 1,560,500 | — | — |
| 2015-10-21 | $8.95 | $27.52 | 849,400 | — | — |
| 2015-10-20 | $8.99 | $27.64 | 1,197,700 | — | — |
| 2015-10-19 | $9.01 | $27.70 | 1,213,000 | — | — |
| 2015-10-16 | $9.15 | $28.13 | 1,892,700 | — | — |
| 2015-10-15 | $9.07 | $27.89 | 967,300 | — | — |
| 2015-10-14 | $8.95 | $27.52 | 1,334,400 | — | — |
| 2015-10-13 | $8.91 | $27.39 | 1,055,100 | — | — |
| 2015-10-12 | $9.11 | $28.01 | 1,031,500 | — | — |
| 2015-10-09 | $9.16 | $28.16 | 1,823,800 | — | — |
| 2015-10-08 | $9.00 | $27.67 | 1,561,500 | — | — |
| 2015-10-07 | $8.93 | $27.45 | 1,663,100 | — | — |
| 2015-10-06 | $8.67 | $26.66 | 3,190,400 | — | — |
| 2015-10-05 | $8.61 | $26.47 | 2,383,500 | — | — |
| 2015-10-02 | $8.45 | $25.98 | 2,432,600 | — | — |
| 2015-10-01 | $8.40 | $25.83 | 1,242,200 | — | — |
| 2015-09-30 | $8.37 | $25.73 | 1,581,000 | — | — |
| 2015-09-29 | $8.42 | $25.61 | 2,618,200 | — | — |
| 2015-09-28 | $8.20 | $24.94 | 2,553,800 | — | — |
| 2015-09-25 | $8.32 | $25.31 | 1,580,700 | — | — |
| 2015-09-24 | $8.30 | $25.25 | 2,492,400 | — | — |
| 2015-09-23 | $8.27 | $25.15 | 1,818,600 | — | — |
| 2015-09-22 | $8.40 | $25.55 | 2,118,400 | — | — |
| 2015-09-21 | $8.63 | $26.25 | 1,516,800 | — | — |
| 2015-09-18 | $8.73 | $26.55 | 3,804,800 | — | — |
| 2015-09-17 | $9.13 | $27.77 | 2,226,600 | — | — |
| 2015-09-16 | $9.02 | $27.44 | 881,000 | — | — |
| 2015-09-15 | $8.87 | $26.98 | 1,542,600 | — | — |
| 2015-09-14 | $8.78 | $26.71 | 2,412,400 | — | — |
| 2015-09-11 | $8.87 | $26.98 | 857,600 | — | — |
| 2015-09-10 | $8.89 | $27.04 | 1,683,200 | — | — |
| 2015-09-09 | $8.85 | $26.92 | 1,313,100 | — | — |
| 2015-09-08 | $8.87 | $26.98 | 1,003,500 | — | — |
| 2015-09-04 | $8.74 | $26.58 | 1,593,300 | — | — |
| 2015-09-03 | $8.91 | $27.10 | 2,301,500 | — | — |
| 2015-09-02 | $9.03 | $27.47 | 2,155,700 | — | — |
| 2015-09-01 | $8.94 | $27.19 | 2,984,000 | — | — |
| 2015-08-31 | $9.29 | $28.26 | 1,777,600 | — | — |
| 2015-08-28 | $9.37 | $28.50 | 2,224,000 | — | — |
| 2015-08-27 | $9.47 | $28.80 | 3,935,000 | — | — |
| 2015-08-26 | $9.30 | $28.29 | 3,209,700 | — | — |
| 2015-08-25 | $9.15 | $27.83 | 4,594,400 | — | — |
| 2015-08-24 | $9.15 | $27.83 | 7,195,800 | — | — |
| 2015-08-21 | $9.34 | $28.41 | 3,216,200 | — | — |
| 2015-08-20 | $9.53 | $28.99 | 2,724,900 | — | — |
| 2015-08-19 | $9.76 | $29.69 | 1,949,900 | — | — |
| 2015-08-18 | $9.87 | $30.02 | 1,459,900 | — | — |
| 2015-08-17 | $10.03 | $30.51 | 1,977,500 | — | — |
| 2015-08-14 | $10.04 | $30.54 | 1,928,100 | — | — |
| 2015-08-13 | $10.07 | $30.63 | 1,388,700 | — | — |
| 2015-08-12 | $10.21 | $31.05 | 2,250,200 | — | — |
| 2015-08-11 | $10.25 | $31.18 | 1,266,000 | — | — |
| 2015-08-10 | $10.34 | $31.45 | 1,082,100 | — | — |
| 2015-08-07 | $10.18 | $30.96 | 1,607,800 | — | — |
| 2015-08-06 | $10.12 | $30.78 | 3,009,400 | — | — |
| 2015-08-05 | $10.05 | $30.57 | 1,259,000 | — | — |
| 2015-08-04 | $9.97 | $30.32 | 2,628,600 | — | — |
| 2015-08-03 | $10.13 | $30.81 | 1,217,000 | — | — |
| 2015-07-31 | $10.12 | $30.78 | 2,833,700 | — | — |
| 2015-07-30 | $10.08 | $30.66 | 1,731,500 | — | — |
| 2015-07-29 | $10.22 | $31.09 | 2,993,600 | — | — |
| 2015-07-28 | $10.28 | $31.27 | 1,374,200 | — | — |
| 2015-07-27 | $10.11 | $30.75 | 1,702,700 | — | — |
| 2015-07-24 | $10.12 | $30.78 | 1,541,300 | — | — |
| 2015-07-23 | $10.26 | $31.21 | 1,579,000 | — | — |
| 2015-07-22 | $10.28 | $31.27 | 1,412,900 | — | — |
| 2015-07-21 | $10.21 | $31.05 | 1,947,800 | — | — |
| 2015-07-20 | $10.19 | $30.99 | 989,000 | — | — |
| 2015-07-17 | $10.15 | $30.87 | 851,300 | — | — |
| 2015-07-16 | $10.21 | $31.05 | 1,667,200 | — | — |
| 2015-07-15 | $10.04 | $30.54 | 1,641,800 | — | — |
| 2015-07-14 | $10.14 | $30.84 | 1,508,200 | — | — |
| 2015-07-13 | $10.05 | $30.57 | 1,608,300 | — | — |
| 2015-07-10 | $10.11 | $30.48 | 2,834,000 | — | — |
| 2015-07-09 | $9.59 | $28.91 | 2,041,000 | — | — |
| 2015-07-08 | $9.35 | $28.19 | 2,794,900 | — | — |
| 2015-07-07 | $9.49 | $28.61 | 3,788,200 | — | — |
| 2015-07-06 | $9.45 | $28.49 | 2,693,300 | — | — |
| 2015-07-02 | $9.81 | $29.58 | 1,426,200 | — | — |
| 2015-07-01 | $9.89 | $29.82 | 1,948,800 | — | — |
| 2015-06-30 | $9.87 | $29.76 | 2,503,200 | — | — |
| 2015-06-29 | $9.80 | $29.55 | 3,259,100 | — | — |
| 2015-06-26 | $10.48 | $31.60 | 2,226,300 | — | — |
| 2015-06-25 | $10.38 | $31.29 | 1,523,800 | — | — |
| 2015-06-24 | $10.37 | $31.26 | 1,647,000 | — | — |
| 2015-06-23 | $10.49 | $31.63 | 1,542,600 | — | — |
| 2015-06-22 | $10.65 | $32.11 | 3,314,000 | — | — |
| 2015-06-19 | $10.25 | $30.90 | 1,626,600 | — | — |
| 2015-06-18 | $10.20 | $30.75 | 3,022,300 | — | — |
| 2015-06-17 | $9.96 | $30.03 | 2,047,300 | — | — |
| 2015-06-16 | $10.03 | $30.24 | 2,705,800 | — | — |
| 2015-06-15 | $10.02 | $30.21 | 3,494,200 | — | — |
| 2015-06-12 | $10.21 | $30.78 | 3,244,000 | — | — |
| 2015-06-11 | $10.24 | $30.87 | 1,244,900 | — | — |
| 2015-06-10 | $10.22 | $30.81 | 1,741,700 | — | — |
| 2015-06-09 | $9.90 | $29.85 | 1,017,500 | — | — |
| 2015-06-08 | $9.89 | $29.82 | 1,268,300 | — | — |
| 2015-06-05 | $9.97 | $30.06 | 1,625,000 | — | — |
| 2015-06-04 | $10.07 | $30.36 | 1,496,400 | — | — |
| 2015-06-03 | $10.25 | $30.90 | 1,362,000 | — | — |
| 2015-06-02 | $10.09 | $30.42 | 1,637,500 | — | — |
| 2015-06-01 | $9.83 | $29.64 | 1,441,500 | — | — |
| 2015-05-29 | $9.89 | $29.82 | 1,458,400 | — | — |
| 2015-05-28 | $9.96 | $30.03 | 1,408,500 | — | — |
| 2015-05-27 | $9.95 | $30.00 | 2,988,200 | — | — |
| 2015-05-26 | $9.76 | $29.42 | 2,240,700 | — | — |
| 2015-05-22 | $10.22 | $30.81 | 908,800 | — | — |
| 2015-05-21 | $10.34 | $31.17 | 1,221,700 | — | — |
| 2015-05-20 | $10.30 | $31.05 | 983,500 | — | — |
| 2015-05-19 | $10.20 | $30.75 | 1,335,300 | — | — |
| 2015-05-18 | $10.19 | $30.72 | 1,541,400 | — | — |
| 2015-05-15 | $10.40 | $31.35 | 1,193,100 | — | — |
| 2015-05-14 | $10.41 | $31.38 | 2,033,600 | — | — |
| 2015-05-13 | $10.22 | $30.81 | 1,422,500 | — | — |
| 2015-05-12 | $10.12 | $30.51 | 1,081,500 | — | — |
| 2015-05-11 | $10.12 | $30.51 | 959,500 | — | — |
| 2015-05-08 | $10.25 | $30.90 | 1,081,600 | — | — |
| 2015-05-07 | $10.08 | $30.39 | 1,966,100 | — | — |
| 2015-05-06 | $10.09 | $30.42 | 2,524,900 | — | — |
| 2015-05-05 | $9.83 | $29.64 | 2,362,000 | — | — |
| 2015-05-04 | $10.07 | $30.36 | 807,300 | — | — |
| 2015-05-01 | $10.11 | $30.48 | 998,200 | — | — |
| 2015-04-30 | $10.02 | $30.21 | 3,271,400 | — | — |
| 2015-04-29 | $10.09 | $30.42 | 2,826,500 | — | — |
| 2015-04-28 | $10.36 | $31.23 | 1,882,300 | — | — |
| 2015-04-27 | $10.27 | $30.96 | 1,441,200 | — | — |
| 2015-04-24 | $10.18 | $30.69 | 1,701,000 | — | — |
| 2015-04-23 | $10.15 | $30.60 | 1,773,100 | — | — |
| 2015-04-22 | $9.98 | $30.09 | 1,084,500 | — | — |
| 2015-04-21 | $9.92 | $29.91 | 2,163,100 | — | — |
| 2015-04-20 | $9.81 | $29.58 | 1,231,500 | — | — |
| 2015-04-17 | $9.92 | $29.91 | 1,803,400 | — | — |
| 2015-04-16 | $10.12 | $30.51 | 3,987,400 | — | — |
| 2015-04-15 | $10.29 | $31.02 | 2,366,600 | — | — |
| 2015-04-14 | $10.18 | $30.69 | 2,176,500 | — | — |
| 2015-04-13 | $10.17 | $30.66 | 1,308,600 | — | — |
| 2015-04-10 | $10.11 | $30.48 | 4,128,700 | — | — |
| 2015-04-09 | $10.31 | $31.08 | 6,815,700 | — | — |
| 2015-04-08 | $10.41 | $31.38 | 5,671,600 | — | — |
| 2015-04-07 | $10.49 | $31.63 | 15,261,700 | — | — |
| 2015-04-06 | $10.59 | $31.93 | 2,023,100 | — | — |
| 2015-04-02 | $10.46 | $31.54 | 1,755,900 | — | — |
| 2015-04-01 | $10.30 | $31.05 | 1,863,600 | — | — |
| 2015-03-31 | $10.03 | $30.24 | 1,504,100 | — | — |
| 2015-03-30 | $10.11 | $30.48 | 2,167,000 | — | — |
| 2015-03-27 | $10.11 | $30.48 | 1,683,900 | — | — |
| 2015-03-26 | $10.16 | $30.63 | 1,630,700 | — | — |
| 2015-03-25 | $10.19 | $30.72 | 3,632,000 | — | — |
| 2015-03-24 | $10.36 | $30.82 | 2,098,100 | — | — |
| 2015-03-23 | $10.25 | $30.49 | 1,234,000 | — | — |
| 2015-03-20 | $10.06 | $29.93 | 2,340,900 | — | — |
| 2015-03-19 | $9.60 | $28.56 | 1,427,700 | — | — |
| 2015-03-18 | $9.71 | $28.89 | 2,511,400 | — | — |
| 2015-03-17 | $9.64 | $28.68 | 1,517,000 | — | — |
| 2015-03-16 | $9.70 | $28.86 | 1,394,800 | — | — |
| 2015-03-13 | $9.62 | $28.62 | 1,777,100 | — | — |
| 2015-03-12 | $9.66 | $28.74 | 1,513,300 | — | — |
| 2015-03-11 | $9.51 | $28.29 | 1,268,000 | — | — |
| 2015-03-10 | $9.50 | $28.26 | 1,456,800 | — | — |
| 2015-03-09 | $9.75 | $29.01 | 1,263,200 | — | — |
| 2015-03-06 | $9.71 | $28.89 | 1,809,700 | — | — |
| 2015-03-05 | $9.89 | $29.42 | 1,223,300 | — | — |
| 2015-03-04 | $9.86 | $29.33 | 1,578,900 | — | — |
| 2015-03-03 | $9.90 | $29.45 | 1,496,700 | — | — |
| 2015-03-02 | $10.02 | $29.81 | 1,299,600 | — | — |
| 2015-02-27 | $9.98 | $29.69 | 1,920,400 | — | — |
| 2015-02-26 | $9.95 | $29.60 | 1,541,700 | — | — |
| 2015-02-25 | $9.96 | $29.63 | 1,331,900 | — | — |
| 2015-02-24 | $10.02 | $29.81 | 1,630,700 | — | — |
| 2015-02-23 | $10.00 | $29.75 | 1,715,600 | — | — |
| 2015-02-20 | $10.12 | $30.11 | 4,380,300 | — | — |
| 2015-02-19 | $9.92 | $29.51 | 1,605,000 | — | — |
| 2015-02-18 | $9.90 | $29.45 | 2,533,500 | — | — |
| 2015-02-17 | $9.77 | $29.07 | 1,943,400 | — | — |
| 2015-02-13 | $9.69 | $28.83 | 3,254,200 | — | — |
| 2015-02-12 | $9.45 | $28.11 | 2,349,400 | — | — |
| 2015-02-11 | $9.08 | $27.01 | 3,701,400 | — | — |
| 2015-02-10 | $9.21 | $27.40 | 2,596,800 | — | — |
| 2015-02-09 | $9.07 | $26.98 | 2,744,100 | — | — |
| 2015-02-06 | $9.23 | $27.46 | 2,782,600 | — | — |
| 2015-02-05 | $9.31 | $27.70 | 2,124,900 | — | — |
| 2015-02-04 | $9.16 | $27.25 | 5,159,200 | — | — |
| 2015-02-03 | $9.15 | $27.22 | 4,357,900 | — | — |
| 2015-02-02 | $8.71 | $25.91 | 2,195,100 | — | — |
| 2015-01-30 | $8.52 | $25.35 | 3,208,800 | — | — |
| 2015-01-29 | $8.65 | $25.73 | 2,975,900 | — | — |
| 2015-01-28 | $8.44 | $25.11 | 2,792,500 | — | — |
| 2015-01-27 | $8.99 | $26.74 | 1,516,400 | — | — |
| 2015-01-26 | $9.02 | $26.83 | 2,508,500 | — | — |
| 2015-01-23 | $8.93 | $26.57 | 2,428,500 | — | — |
| 2015-01-22 | $9.17 | $27.28 | 2,428,900 | — | — |
| 2015-01-21 | $9.10 | $27.07 | 3,014,900 | — | — |
| 2015-01-20 | $9.02 | $26.83 | 3,962,000 | — | — |
| 2015-01-16 | $8.77 | $26.09 | 4,552,800 | — | — |
| 2015-01-15 | $8.64 | $25.70 | 4,265,700 | — | — |
| 2015-01-14 | $8.77 | $26.09 | 4,166,600 | — | — |
| 2015-01-13 | $8.71 | $25.91 | 2,845,700 | — | — |
| 2015-01-12 | $8.71 | $25.91 | 2,100,000 | — | — |
| 2015-01-09 | $8.70 | $25.88 | 3,148,000 | — | — |
| 2015-01-08 | $8.81 | $26.21 | 3,166,700 | — | — |
| 2015-01-07 | $8.93 | $26.57 | 3,242,600 | — | — |
| 2015-01-06 | $8.88 | $26.42 | 2,690,300 | — | — |
| 2015-01-05 | $9.05 | $26.92 | 3,824,100 | — | — |
| 2015-01-02 | $9.53 | $28.35 | 1,715,300 | — | — |