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
- 1993-10-15 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 | $7.87 | $7.87 | 6,573,000 | — | — |
| 2015-12-30 | $7.98 | $7.98 | 3,628,200 | — | — |
| 2015-12-29 | $8.20 | $8.20 | 3,238,800 | — | — |
| 2015-12-28 | $8.07 | $8.07 | 3,723,600 | — | — |
| 2015-12-24 | $8.09 | $8.09 | 1,815,000 | — | — |
| 2015-12-23 | $8.28 | $8.28 | 4,078,800 | — | — |
| 2015-12-22 | $8.14 | $8.14 | 8,030,400 | — | — |
| 2015-12-21 | $7.91 | $7.91 | 8,226,000 | — | — |
| 2015-12-18 | $8.12 | $8.12 | 9,591,600 | — | — |
| 2015-12-17 | $8.22 | $8.22 | 6,079,800 | — | — |
| 2015-12-16 | $8.42 | $8.42 | 6,362,400 | — | — |
| 2015-12-15 | $8.29 | $8.29 | 16,115,400 | — | — |
| 2015-12-14 | $8.42 | $8.42 | 5,483,400 | — | — |
| 2015-12-11 | $8.40 | $8.40 | 5,166,600 | — | — |
| 2015-12-10 | $8.49 | $8.49 | 5,776,200 | — | — |
| 2015-12-09 | $8.44 | $8.44 | 6,307,800 | — | — |
| 2015-12-08 | $8.41 | $8.41 | 6,700,800 | — | — |
| 2015-12-07 | $8.44 | $8.44 | 6,896,400 | — | — |
| 2015-12-04 | $8.40 | $8.40 | 5,791,200 | — | — |
| 2015-12-03 | $8.28 | $8.28 | 8,421,600 | — | — |
| 2015-12-02 | $8.55 | $8.55 | 14,680,200 | — | — |
| 2015-12-01 | $8.15 | $8.15 | 5,497,800 | — | — |
| 2015-11-30 | $8.16 | $8.16 | 12,957,000 | — | — |
| 2015-11-27 | $8.35 | $8.35 | 4,150,800 | — | — |
| 2015-11-25 | $8.63 | $8.63 | 4,933,200 | — | — |
| 2015-11-24 | $8.47 | $8.47 | 4,850,400 | — | — |
| 2015-11-23 | $8.53 | $8.53 | 4,912,200 | — | — |
| 2015-11-20 | $8.33 | $8.33 | 5,386,200 | — | — |
| 2015-11-19 | $8.17 | $8.17 | 9,097,200 | — | — |
| 2015-11-18 | $8.31 | $8.31 | 11,404,200 | — | — |
| 2015-11-17 | $7.72 | $7.72 | 7,405,200 | — | — |
| 2015-11-16 | $7.89 | $7.89 | 5,216,400 | — | — |
| 2015-11-13 | $7.89 | $7.89 | 8,739,600 | — | — |
| 2015-11-12 | $8.31 | $8.31 | 5,097,000 | — | — |
| 2015-11-11 | $8.27 | $8.27 | 7,548,000 | — | — |
| 2015-11-10 | $8.74 | $8.74 | 9,058,800 | — | — |
| 2015-11-09 | $8.82 | $8.82 | 4,723,200 | — | — |
| 2015-11-06 | $9.20 | $9.20 | 4,551,600 | — | — |
| 2015-11-05 | $9.27 | $9.27 | 4,464,600 | — | — |
| 2015-11-04 | $9.20 | $9.20 | 8,923,800 | — | — |
| 2015-11-03 | $9.55 | $9.55 | 4,542,000 | — | — |
| 2015-11-02 | $9.38 | $9.38 | 6,472,800 | — | — |
| 2015-10-30 | $9.28 | $9.28 | 21,271,200 | — | — |
| 2015-10-29 | $8.66 | $8.66 | 8,148,600 | — | — |
| 2015-10-28 | $8.70 | $8.70 | 10,110,000 | — | — |
| 2015-10-27 | $8.46 | $8.46 | 11,317,800 | — | — |
| 2015-10-26 | $9.06 | $9.06 | 7,769,400 | — | — |
| 2015-10-23 | $9.30 | $9.30 | 9,432,000 | — | — |
| 2015-10-22 | $9.96 | $9.96 | 2,459,400 | — | — |
| 2015-10-21 | $9.93 | $9.93 | 3,881,400 | — | — |
| 2015-10-20 | $10.15 | $10.15 | 4,323,600 | — | — |
| 2015-10-19 | $10.24 | $10.24 | 4,751,400 | — | — |
| 2015-10-16 | $9.94 | $9.94 | 2,821,200 | — | — |
| 2015-10-15 | $9.91 | $9.91 | 2,469,600 | — | — |
| 2015-10-14 | $9.94 | $9.94 | 3,823,200 | — | — |
| 2015-10-13 | $10.11 | $10.11 | 3,403,200 | — | — |
| 2015-10-12 | $10.14 | $10.14 | 1,836,600 | — | — |
| 2015-10-09 | $10.18 | $10.18 | 3,666,000 | — | — |
| 2015-10-08 | $10.36 | $10.36 | 4,001,400 | — | — |
| 2015-10-07 | $10.10 | $10.10 | 3,881,400 | — | — |
| 2015-10-06 | $9.93 | $9.93 | 4,055,400 | — | — |
| 2015-10-05 | $10.11 | $10.11 | 2,810,400 | — | — |
| 2015-10-02 | $9.84 | $9.84 | 2,713,800 | — | — |
| 2015-10-01 | $9.68 | $9.68 | 2,914,200 | — | — |
| 2015-09-30 | $9.68 | $9.68 | 4,223,400 | — | — |
| 2015-09-29 | $9.61 | $9.61 | 4,773,600 | — | — |
| 2015-09-28 | $9.46 | $9.46 | 3,537,600 | — | — |
| 2015-09-25 | $9.71 | $9.71 | 4,275,600 | — | — |
| 2015-09-24 | $9.79 | $9.79 | 5,822,400 | — | — |
| 2015-09-23 | $9.83 | $9.83 | 2,783,400 | — | — |
| 2015-09-22 | $10.09 | $10.09 | 2,586,600 | — | — |
| 2015-09-21 | $10.16 | $10.16 | 4,362,000 | — | — |
| 2015-09-18 | $10.16 | $10.16 | 5,190,000 | — | — |
| 2015-09-17 | $10.58 | $10.58 | 4,526,400 | — | — |
| 2015-09-16 | $10.78 | $10.78 | 5,892,000 | — | — |
| 2015-09-15 | $10.47 | $10.47 | 4,095,000 | — | — |
| 2015-09-14 | $10.18 | $10.18 | 2,971,800 | — | — |
| 2015-09-11 | $10.11 | $10.11 | 3,337,200 | — | — |
| 2015-09-10 | $10.18 | $10.18 | 3,315,600 | — | — |
| 2015-09-09 | $10.19 | $10.19 | 3,362,400 | — | — |
| 2015-09-08 | $10.53 | $10.53 | 2,742,600 | — | — |
| 2015-09-04 | $10.45 | $10.45 | 2,967,600 | — | — |
| 2015-09-03 | $10.68 | $10.68 | 3,632,400 | — | — |
| 2015-09-02 | $10.57 | $10.57 | 3,852,600 | — | — |
| 2015-09-01 | $10.36 | $10.36 | 3,573,000 | — | — |
| 2015-08-31 | $10.73 | $10.73 | 4,042,200 | — | — |
| 2015-08-28 | $10.69 | $10.69 | 3,133,800 | — | — |
| 2015-08-27 | $10.72 | $10.72 | 4,055,400 | — | — |
| 2015-08-26 | $10.45 | $10.45 | 6,071,400 | — | — |
| 2015-08-25 | $10.08 | $10.08 | 4,259,400 | — | — |
| 2015-08-24 | $10.20 | $10.20 | 5,765,400 | — | — |
| 2015-08-21 | $10.74 | $10.74 | 4,422,000 | — | — |
| 2015-08-20 | $11.12 | $11.12 | 3,522,600 | — | — |
| 2015-08-19 | $11.48 | $11.48 | 2,557,200 | — | — |
| 2015-08-18 | $11.60 | $11.60 | 3,588,000 | — | — |
| 2015-08-17 | $11.76 | $11.76 | 2,675,400 | — | — |
| 2015-08-14 | $11.69 | $11.69 | 2,391,000 | — | — |
| 2015-08-13 | $11.61 | $11.61 | 3,094,200 | — | — |
| 2015-08-12 | $11.46 | $11.46 | 4,915,200 | — | — |
| 2015-08-11 | $11.43 | $11.43 | 3,863,400 | — | — |
| 2015-08-10 | $11.72 | $11.72 | 2,638,200 | — | — |
| 2015-08-07 | $11.60 | $11.60 | 4,255,800 | — | — |
| 2015-08-06 | $11.79 | $11.79 | 3,125,400 | — | — |
| 2015-08-05 | $11.96 | $11.96 | 3,582,600 | — | — |
| 2015-08-04 | $11.81 | $11.81 | 3,864,000 | — | — |
| 2015-08-03 | $11.93 | $11.93 | 5,643,600 | — | — |
| 2015-07-31 | $12.15 | $12.15 | 8,924,400 | — | — |
| 2015-07-30 | $11.93 | $11.93 | 8,006,400 | — | — |
| 2015-07-29 | $11.58 | $11.58 | 3,715,200 | — | — |
| 2015-07-28 | $11.45 | $11.45 | 4,455,600 | — | — |
| 2015-07-27 | $11.40 | $11.40 | 4,530,600 | — | — |
| 2015-07-24 | $11.65 | $11.65 | 3,220,200 | — | — |
| 2015-07-23 | $11.78 | $11.78 | 2,277,000 | — | — |
| 2015-07-22 | $11.97 | $11.97 | 2,819,400 | — | — |
| 2015-07-21 | $11.85 | $11.85 | 2,835,600 | — | — |
| 2015-07-20 | $11.91 | $11.91 | 2,913,000 | — | — |
| 2015-07-17 | $12.03 | $12.03 | 2,605,800 | — | — |
| 2015-07-16 | $12.14 | $12.14 | 4,681,800 | — | — |
| 2015-07-15 | $12.28 | $12.28 | 1,868,400 | — | — |
| 2015-07-14 | $12.34 | $12.34 | 2,104,800 | — | — |
| 2015-07-13 | $12.40 | $12.40 | 3,965,400 | — | — |
| 2015-07-10 | $12.18 | $12.18 | 2,177,400 | — | — |
| 2015-07-09 | $12.04 | $12.04 | 3,017,400 | — | — |
| 2015-07-08 | $11.89 | $11.89 | 3,082,200 | — | — |
| 2015-07-07 | $12.14 | $12.14 | 4,166,400 | — | — |
| 2015-07-06 | $12.04 | $12.04 | 2,529,000 | — | — |
| 2015-07-02 | $12.29 | $12.29 | 2,694,000 | — | — |
| 2015-07-01 | $12.33 | $12.33 | 3,724,200 | — | — |
| 2015-06-30 | $12.00 | $12.00 | 4,387,800 | — | — |
| 2015-06-29 | $12.05 | $12.05 | 6,037,800 | — | — |
| 2015-06-26 | $12.37 | $12.37 | 16,239,600 | — | — |
| 2015-06-25 | $12.31 | $12.31 | 3,707,400 | — | — |
| 2015-06-24 | $12.43 | $12.43 | 3,126,000 | — | — |
| 2015-06-23 | $12.59 | $12.59 | 2,536,200 | — | — |
| 2015-06-22 | $12.69 | $12.69 | 2,963,400 | — | — |
| 2015-06-19 | $12.59 | $12.59 | 4,590,600 | — | — |
| 2015-06-18 | $12.58 | $12.58 | 3,288,600 | — | — |
| 2015-06-17 | $12.39 | $12.39 | 3,173,400 | — | — |
| 2015-06-16 | $12.44 | $12.44 | 3,896,400 | — | — |
| 2015-06-15 | $12.33 | $12.33 | 3,153,600 | — | — |
| 2015-06-12 | $12.37 | $12.37 | 4,700,400 | — | — |
| 2015-06-11 | $12.19 | $12.19 | 4,792,800 | — | — |
| 2015-06-10 | $12.32 | $12.32 | 6,693,600 | — | — |
| 2015-06-09 | $12.52 | $12.52 | 4,587,600 | — | — |
| 2015-06-08 | $12.45 | $12.45 | 6,322,200 | — | — |
| 2015-06-05 | $12.40 | $12.40 | 7,486,800 | — | — |
| 2015-06-04 | $12.04 | $12.04 | 5,586,600 | — | — |
| 2015-06-03 | $11.95 | $11.95 | 6,028,200 | — | — |
| 2015-06-02 | $11.70 | $11.70 | 9,392,400 | — | — |
| 2015-06-01 | $11.39 | $11.39 | 9,408,000 | — | — |
| 2015-05-29 | $11.36 | $11.36 | 20,628,600 | — | — |
| 2015-05-28 | $11.87 | $11.87 | 12,894,600 | — | — |
| 2015-05-27 | $11.93 | $11.93 | 8,032,800 | — | — |
| 2015-05-26 | $12.04 | $12.04 | 7,551,000 | — | — |
| 2015-05-22 | $12.31 | $12.31 | 6,291,000 | — | — |
| 2015-05-21 | $12.39 | $12.39 | 4,967,400 | — | — |
| 2015-05-20 | $12.45 | $12.45 | 5,761,800 | — | — |
| 2015-05-19 | $12.19 | $12.19 | 4,770,000 | — | — |
| 2015-05-18 | $12.12 | $12.12 | 4,459,200 | — | — |
| 2015-05-15 | $12.05 | $12.05 | 2,680,200 | — | — |
| 2015-05-14 | $12.07 | $12.07 | 3,883,800 | — | — |
| 2015-05-13 | $12.03 | $12.03 | 4,789,800 | — | — |
| 2015-05-12 | $12.57 | $12.57 | 2,066,400 | — | — |
| 2015-05-11 | $12.59 | $12.59 | 2,515,800 | — | — |
| 2015-05-08 | $12.63 | $12.63 | 3,240,000 | — | — |
| 2015-05-07 | $12.30 | $12.30 | 3,361,200 | — | — |
| 2015-05-06 | $12.18 | $12.18 | 2,983,800 | — | — |
| 2015-05-05 | $12.27 | $12.27 | 2,565,000 | — | — |
| 2015-05-04 | $12.34 | $12.34 | 2,581,200 | — | — |
| 2015-05-01 | $12.53 | $12.53 | 3,387,000 | — | — |
| 2015-04-30 | $12.33 | $12.33 | 3,028,800 | — | — |
| 2015-04-29 | $12.33 | $12.33 | 2,344,800 | — | — |
| 2015-04-28 | $12.35 | $12.35 | 4,413,000 | — | — |
| 2015-04-27 | $12.52 | $12.52 | 3,310,200 | — | — |
| 2015-04-24 | $12.51 | $12.51 | 3,244,800 | — | — |
| 2015-04-23 | $12.60 | $12.60 | 3,642,600 | — | — |
| 2015-04-22 | $12.10 | $12.10 | 2,578,800 | — | — |
| 2015-04-21 | $12.08 | $12.08 | 2,898,600 | — | — |
| 2015-04-20 | $12.01 | $12.01 | 3,046,800 | — | — |
| 2015-04-17 | $11.88 | $11.88 | 4,642,200 | — | — |
| 2015-04-16 | $11.90 | $11.90 | 5,018,400 | — | — |
| 2015-04-15 | $12.03 | $12.03 | 7,639,200 | — | — |
| 2015-04-14 | $12.33 | $12.33 | 2,473,200 | — | — |
| 2015-04-13 | $12.46 | $12.46 | 1,895,400 | — | — |
| 2015-04-10 | $12.63 | $12.63 | 1,740,000 | — | — |
| 2015-04-09 | $12.76 | $12.76 | 1,972,200 | — | — |
| 2015-04-08 | $12.75 | $12.75 | 3,630,600 | — | — |
| 2015-04-07 | $12.71 | $12.71 | 3,427,200 | — | — |
| 2015-04-06 | $12.59 | $12.59 | 3,784,800 | — | — |
| 2015-04-02 | $12.35 | $12.35 | 4,712,400 | — | — |
| 2015-04-01 | $12.29 | $12.29 | 4,486,800 | — | — |
| 2015-03-31 | $12.15 | $12.15 | 3,641,400 | — | — |
| 2015-03-30 | $12.20 | $12.20 | 2,529,000 | — | — |
| 2015-03-27 | $12.11 | $12.11 | 3,396,600 | — | — |
| 2015-03-26 | $12.08 | $12.08 | 2,028,000 | — | — |
| 2015-03-25 | $12.10 | $12.10 | 3,047,400 | — | — |
| 2015-03-24 | $12.25 | $12.25 | 3,463,200 | — | — |
| 2015-03-23 | $12.02 | $12.02 | 3,870,000 | — | — |
| 2015-03-20 | $12.01 | $12.01 | 4,519,200 | — | — |
| 2015-03-19 | $11.98 | $11.98 | 2,399,400 | — | — |
| 2015-03-18 | $11.95 | $11.95 | 4,542,000 | — | — |
| 2015-03-17 | $11.73 | $11.73 | 3,627,600 | — | — |
| 2015-03-16 | $11.85 | $11.85 | 2,329,800 | — | — |
| 2015-03-13 | $11.78 | $11.78 | 3,601,200 | — | — |
| 2015-03-12 | $12.01 | $12.01 | 2,530,800 | — | — |
| 2015-03-11 | $12.00 | $12.00 | 2,451,600 | — | — |
| 2015-03-10 | $12.04 | $12.04 | 3,025,800 | — | — |
| 2015-03-09 | $12.01 | $12.01 | 4,595,400 | — | — |
| 2015-03-06 | $12.20 | $12.20 | 3,223,800 | — | — |
| 2015-03-05 | $12.42 | $12.42 | 2,378,400 | — | — |
| 2015-03-04 | $12.40 | $12.40 | 2,403,600 | — | — |
| 2015-03-03 | $12.48 | $12.48 | 2,690,400 | — | — |
| 2015-03-02 | $12.42 | $12.42 | 4,962,000 | — | — |
| 2015-02-27 | $12.37 | $12.37 | 2,814,000 | — | — |
| 2015-02-26 | $12.29 | $12.29 | 2,937,000 | — | — |
| 2015-02-25 | $12.44 | $12.44 | 3,247,800 | — | — |
| 2015-02-24 | $12.33 | $12.33 | 5,199,000 | — | — |
| 2015-02-23 | $12.59 | $12.59 | 4,716,000 | — | — |
| 2015-02-20 | $12.66 | $12.66 | 3,935,400 | — | — |
| 2015-02-19 | $12.25 | $12.25 | 5,199,000 | — | — |
| 2015-02-18 | $12.34 | $12.34 | 7,068,600 | — | — |
| 2015-02-17 | $12.48 | $12.48 | 4,803,600 | — | — |
| 2015-02-13 | $12.85 | $12.85 | 3,327,000 | — | — |
| 2015-02-12 | $12.75 | $12.75 | 4,551,600 | — | — |
| 2015-02-11 | $12.49 | $12.49 | 4,506,600 | — | — |
| 2015-02-10 | $12.43 | $12.43 | 6,037,800 | — | — |
| 2015-02-09 | $12.11 | $12.11 | 6,385,200 | — | — |
| 2015-02-06 | $12.15 | $12.15 | 7,099,800 | — | — |
| 2015-02-05 | $12.33 | $12.33 | 8,843,400 | — | — |
| 2015-02-04 | $11.93 | $11.93 | 10,130,400 | — | — |
| 2015-02-03 | $11.99 | $11.99 | 11,686,200 | — | — |
| 2015-02-02 | $11.49 | $11.49 | 19,709,400 | — | — |
| 2015-01-30 | $11.01 | $11.01 | 49,367,400 | — | — |
| 2015-01-29 | $13.71 | $13.71 | 10,416,000 | — | — |
| 2015-01-28 | $13.58 | $13.58 | 6,531,000 | — | — |
| 2015-01-27 | $13.49 | $13.49 | 5,369,400 | — | — |
| 2015-01-26 | $13.56 | $13.56 | 5,558,400 | — | — |
| 2015-01-23 | $13.06 | $13.06 | 8,454,600 | — | — |
| 2015-01-22 | $13.07 | $13.07 | 8,397,000 | — | — |
| 2015-01-21 | $13.22 | $13.22 | 8,308,800 | — | — |
| 2015-01-20 | $13.19 | $13.19 | 18,678,000 | — | — |
| 2015-01-16 | $14.41 | $14.41 | 5,500,800 | — | — |
| 2015-01-15 | $14.23 | $14.23 | 7,613,400 | — | — |
| 2015-01-14 | $14.94 | $14.94 | 4,851,000 | — | — |
| 2015-01-13 | $15.57 | $15.57 | 4,858,800 | — | — |
| 2015-01-12 | $15.68 | $15.68 | 2,059,200 | — | — |
| 2015-01-09 | $15.63 | $15.63 | 3,357,000 | — | — |
| 2015-01-08 | $15.67 | $15.67 | 5,188,800 | — | — |
| 2015-01-07 | $15.06 | $15.06 | 3,787,200 | — | — |
| 2015-01-06 | $14.59 | $14.59 | 8,932,200 | — | — |
| 2015-01-05 | $14.84 | $14.84 | 4,231,800 | — | — |
| 2015-01-02 | $14.96 | $14.96 | 4,429,800 | — | — |