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
- 2005-10-13 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 | $8.09 | $18.51 | 1,358,200 | — | — |
| 2015-12-30 | $8.17 | $18.69 | 1,205,000 | — | — |
| 2015-12-29 | $8.00 | $18.30 | 1,306,700 | — | — |
| 2015-12-28 | $8.03 | $18.37 | 1,106,800 | — | — |
| 2015-12-24 | $8.10 | $18.53 | 771,500 | — | — |
| 2015-12-23 | $8.10 | $18.53 | 2,513,800 | — | — |
| 2015-12-22 | $8.11 | $18.55 | 2,193,500 | — | — |
| 2015-12-21 | $7.80 | $17.84 | 1,619,400 | — | — |
| 2015-12-18 | $7.75 | $17.73 | 3,737,400 | — | — |
| 2015-12-17 | $7.59 | $17.36 | 2,057,300 | — | — |
| 2015-12-16 | $8.05 | $18.42 | 1,730,800 | — | — |
| 2015-12-15 | $7.97 | $18.23 | 2,834,300 | — | — |
| 2015-12-14 | $7.83 | $17.91 | 2,401,900 | — | — |
| 2015-12-11 | $7.82 | $17.89 | 1,485,800 | — | — |
| 2015-12-10 | $8.07 | $18.46 | 1,402,500 | — | — |
| 2015-12-09 | $8.23 | $18.83 | 2,182,500 | — | — |
| 2015-12-08 | $8.04 | $18.39 | 3,126,600 | — | — |
| 2015-12-07 | $8.02 | $18.35 | 1,539,900 | — | — |
| 2015-12-04 | $8.04 | $18.39 | 3,703,100 | — | — |
| 2015-12-03 | $7.80 | $17.84 | 1,730,300 | — | — |
| 2015-12-02 | $7.72 | $17.66 | 2,984,100 | — | — |
| 2015-12-01 | $7.70 | $17.62 | 2,960,900 | — | — |
| 2015-11-30 | $7.50 | $17.16 | 1,468,300 | — | — |
| 2015-11-27 | $7.77 | $17.78 | 1,353,700 | — | — |
| 2015-11-25 | $7.46 | $17.07 | 1,386,300 | — | — |
| 2015-11-24 | $7.33 | $16.77 | 1,209,600 | — | — |
| 2015-11-23 | $7.27 | $16.63 | 1,854,400 | — | — |
| 2015-11-20 | $7.11 | $16.27 | 947,100 | — | — |
| 2015-11-19 | $7.01 | $16.04 | 1,409,700 | — | — |
| 2015-11-18 | $7.18 | $16.43 | 1,535,100 | — | — |
| 2015-11-17 | $7.15 | $16.36 | 820,500 | — | — |
| 2015-11-16 | $7.48 | $17.11 | 813,400 | — | — |
| 2015-11-13 | $7.23 | $16.54 | 989,200 | — | — |
| 2015-11-12 | $7.27 | $16.22 | 1,884,200 | — | — |
| 2015-11-11 | $7.27 | $16.22 | 910,900 | — | — |
| 2015-11-10 | $7.47 | $16.67 | 789,800 | — | — |
| 2015-11-09 | $7.60 | $16.96 | 752,300 | — | — |
| 2015-11-06 | $7.65 | $17.07 | 1,048,300 | — | — |
| 2015-11-05 | $7.37 | $16.44 | 1,874,000 | — | — |
| 2015-11-04 | $7.65 | $17.07 | 2,922,300 | — | — |
| 2015-11-03 | $8.10 | $18.07 | 1,324,200 | — | — |
| 2015-11-02 | $8.09 | $18.05 | 1,962,700 | — | — |
| 2015-10-30 | $7.86 | $17.54 | 1,542,100 | — | — |
| 2015-10-29 | $7.74 | $17.27 | 1,373,900 | — | — |
| 2015-10-28 | $7.76 | $17.31 | 1,896,800 | — | — |
| 2015-10-27 | $7.67 | $17.11 | 1,610,500 | — | — |
| 2015-10-26 | $7.78 | $17.36 | 945,000 | — | — |
| 2015-10-23 | $8.10 | $18.07 | 1,049,400 | — | — |
| 2015-10-22 | $8.02 | $17.89 | 1,546,900 | — | — |
| 2015-10-21 | $8.13 | $18.14 | 1,586,000 | — | — |
| 2015-10-20 | $8.02 | $17.89 | 1,106,200 | — | — |
| 2015-10-19 | $7.96 | $17.76 | 1,335,900 | — | — |
| 2015-10-16 | $8.30 | $18.52 | 1,058,800 | — | — |
| 2015-10-15 | $8.28 | $18.47 | 1,073,000 | — | — |
| 2015-10-14 | $8.07 | $18.01 | 1,445,200 | — | — |
| 2015-10-13 | $8.15 | $18.18 | 1,455,000 | — | — |
| 2015-10-12 | $8.38 | $18.70 | 822,800 | — | — |
| 2015-10-09 | $8.33 | $18.59 | 1,897,300 | — | — |
| 2015-10-08 | $8.40 | $18.74 | 2,010,900 | — | — |
| 2015-10-07 | $8.25 | $18.41 | 2,049,100 | — | — |
| 2015-10-06 | $8.25 | $18.41 | 1,773,400 | — | — |
| 2015-10-05 | $8.34 | $18.61 | 3,218,900 | — | — |
| 2015-10-02 | $7.90 | $17.63 | 2,393,800 | — | — |
| 2015-10-01 | $7.64 | $17.05 | 1,732,500 | — | — |
| 2015-09-30 | $7.42 | $16.55 | 1,569,500 | — | — |
| 2015-09-29 | $7.28 | $16.24 | 1,438,600 | — | — |
| 2015-09-28 | $7.22 | $16.11 | 1,422,400 | — | — |
| 2015-09-25 | $7.37 | $16.44 | 1,557,600 | — | — |
| 2015-09-24 | $7.70 | $17.18 | 2,387,300 | — | — |
| 2015-09-23 | $7.74 | $17.27 | 1,412,200 | — | — |
| 2015-09-22 | $7.99 | $17.83 | 1,517,900 | — | — |
| 2015-09-21 | $8.04 | $17.94 | 1,870,500 | — | — |
| 2015-09-18 | $7.86 | $17.54 | 1,889,400 | — | — |
| 2015-09-17 | $7.97 | $17.78 | 2,178,500 | — | — |
| 2015-09-16 | $7.77 | $17.34 | 1,491,500 | — | — |
| 2015-09-15 | $7.59 | $16.93 | 1,347,600 | — | — |
| 2015-09-14 | $7.42 | $16.55 | 680,100 | — | — |
| 2015-09-11 | $7.41 | $16.53 | 590,400 | — | — |
| 2015-09-10 | $7.49 | $16.71 | 777,900 | — | — |
| 2015-09-09 | $7.43 | $16.58 | 762,600 | — | — |
| 2015-09-08 | $7.50 | $16.73 | 888,300 | — | — |
| 2015-09-04 | $7.42 | $16.55 | 956,400 | — | — |
| 2015-09-03 | $7.43 | $16.58 | 2,283,700 | — | — |
| 2015-09-02 | $7.14 | $15.93 | 1,327,400 | — | — |
| 2015-09-01 | $7.07 | $15.77 | 1,551,000 | — | — |
| 2015-08-31 | $7.15 | $15.95 | 944,600 | — | — |
| 2015-08-28 | $7.24 | $16.15 | 934,000 | — | — |
| 2015-08-27 | $7.11 | $15.86 | 1,669,200 | — | — |
| 2015-08-26 | $7.00 | $15.62 | 1,369,100 | — | — |
| 2015-08-25 | $6.81 | $15.19 | 1,880,300 | — | — |
| 2015-08-24 | $6.61 | $14.75 | 2,844,600 | — | — |
| 2015-08-21 | $7.04 | $15.71 | 2,338,400 | — | — |
| 2015-08-20 | $7.02 | $15.66 | 1,819,400 | — | — |
| 2015-08-19 | $7.14 | $15.93 | 1,228,200 | — | — |
| 2015-08-18 | $7.32 | $16.33 | 1,733,900 | — | — |
| 2015-08-17 | $7.51 | $16.76 | 1,382,800 | — | — |
| 2015-08-14 | $7.47 | $16.67 | 1,330,200 | — | — |
| 2015-08-13 | $7.44 | $16.60 | 1,708,400 | — | — |
| 2015-08-12 | $7.21 | $16.09 | 2,275,000 | — | — |
| 2015-08-11 | $7.51 | $16.76 | 1,353,600 | — | — |
| 2015-08-10 | $7.50 | $16.73 | 1,861,200 | — | — |
| 2015-08-07 | $7.63 | $16.69 | 1,072,300 | — | — |
| 2015-08-06 | $7.68 | $16.80 | 1,257,900 | — | — |
| 2015-08-05 | $7.55 | $16.51 | 2,165,600 | — | — |
| 2015-08-04 | $7.75 | $16.95 | 1,409,300 | — | — |
| 2015-08-03 | $7.90 | $17.28 | 1,230,000 | — | — |
| 2015-07-31 | $7.95 | $17.39 | 1,358,200 | — | — |
| 2015-07-30 | $8.22 | $17.98 | 2,283,000 | — | — |
| 2015-07-29 | $8.55 | $18.70 | 2,135,900 | — | — |
| 2015-07-28 | $8.60 | $18.81 | 2,096,200 | — | — |
| 2015-07-27 | $8.57 | $18.74 | 1,839,200 | — | — |
| 2015-07-24 | $8.38 | $18.33 | 1,196,900 | — | — |
| 2015-07-23 | $8.42 | $18.42 | 1,963,100 | — | — |
| 2015-07-22 | $8.90 | $19.47 | 2,408,800 | — | — |
| 2015-07-21 | $8.72 | $19.07 | 2,839,800 | — | — |
| 2015-07-20 | $8.49 | $18.57 | 2,526,100 | — | — |
| 2015-07-17 | $8.43 | $18.44 | 2,373,500 | — | — |
| 2015-07-16 | $8.29 | $18.13 | 1,724,800 | — | — |
| 2015-07-15 | $8.09 | $17.69 | 685,000 | — | — |
| 2015-07-14 | $8.15 | $17.83 | 1,036,900 | — | — |
| 2015-07-13 | $8.15 | $17.83 | 611,100 | — | — |
| 2015-07-10 | $8.01 | $17.52 | 541,200 | — | — |
| 2015-07-09 | $7.78 | $17.02 | 561,900 | — | — |
| 2015-07-08 | $7.70 | $16.84 | 716,200 | — | — |
| 2015-07-07 | $7.99 | $17.48 | 888,700 | — | — |
| 2015-07-06 | $7.99 | $17.48 | 756,900 | — | — |
| 2015-07-02 | $8.06 | $17.63 | 766,400 | — | — |
| 2015-07-01 | $7.86 | $17.19 | 1,770,100 | — | — |
| 2015-06-30 | $7.77 | $16.99 | 1,274,300 | — | — |
| 2015-06-29 | $7.93 | $17.34 | 1,465,800 | — | — |
| 2015-06-26 | $8.08 | $17.67 | 1,815,400 | — | — |
| 2015-06-25 | $7.95 | $17.39 | 1,336,300 | — | — |
| 2015-06-24 | $8.32 | $18.20 | 1,076,900 | — | — |
| 2015-06-23 | $8.47 | $18.53 | 3,628,200 | — | — |
| 2015-06-22 | $8.06 | $17.63 | 1,533,900 | — | — |
| 2015-06-19 | $8.02 | $17.54 | 1,900,800 | — | — |
| 2015-06-18 | $8.10 | $17.72 | 1,844,600 | — | — |
| 2015-06-17 | $8.06 | $17.63 | 693,900 | — | — |
| 2015-06-16 | $8.03 | $17.56 | 889,000 | — | — |
| 2015-06-15 | $8.09 | $17.69 | 1,023,300 | — | — |
| 2015-06-12 | $8.19 | $17.91 | 967,200 | — | — |
| 2015-06-11 | $8.19 | $17.91 | 1,583,900 | — | — |
| 2015-06-10 | $8.19 | $17.91 | 1,022,500 | — | — |
| 2015-06-09 | $8.19 | $17.91 | 1,184,600 | — | — |
| 2015-06-08 | $8.13 | $17.78 | 996,000 | — | — |
| 2015-06-05 | $8.15 | $17.83 | 1,132,700 | — | — |
| 2015-06-04 | $7.95 | $17.39 | 718,700 | — | — |
| 2015-06-03 | $8.04 | $17.59 | 694,900 | — | — |
| 2015-06-02 | $8.04 | $17.59 | 1,020,700 | — | — |
| 2015-06-01 | $7.90 | $17.28 | 840,700 | — | — |
| 2015-05-29 | $7.89 | $17.26 | 788,300 | — | — |
| 2015-05-28 | $7.98 | $17.45 | 1,031,500 | — | — |
| 2015-05-27 | $8.09 | $17.69 | 1,311,600 | — | — |
| 2015-05-26 | $8.00 | $17.50 | 1,314,700 | — | — |
| 2015-05-22 | $8.09 | $17.69 | 1,282,600 | — | — |
| 2015-05-21 | $8.02 | $17.54 | 747,100 | — | — |
| 2015-05-20 | $8.01 | $17.52 | 1,433,800 | — | — |
| 2015-05-19 | $7.96 | $17.41 | 950,000 | — | — |
| 2015-05-18 | $7.90 | $17.28 | 1,983,300 | — | — |
| 2015-05-15 | $8.00 | $17.50 | 1,293,000 | — | — |
| 2015-05-14 | $7.79 | $17.04 | 1,272,200 | — | — |
| 2015-05-13 | $7.51 | $16.43 | 1,791,200 | — | — |
| 2015-05-12 | $7.14 | $15.62 | 2,157,900 | — | — |
| 2015-05-11 | $7.38 | $16.14 | 1,147,700 | — | — |
| 2015-05-08 | $7.55 | $16.19 | 2,401,800 | — | — |
| 2015-05-07 | $7.59 | $16.27 | 2,014,000 | — | — |
| 2015-05-06 | $7.57 | $16.23 | 1,719,000 | — | — |
| 2015-05-05 | $7.82 | $16.76 | 1,255,800 | — | — |
| 2015-05-04 | $8.18 | $17.54 | 876,200 | — | — |
| 2015-05-01 | $8.22 | $17.62 | 1,314,800 | — | — |
| 2015-04-30 | $8.00 | $17.15 | 2,248,800 | — | — |
| 2015-04-29 | $8.00 | $17.15 | 1,635,200 | — | — |
| 2015-04-28 | $8.00 | $17.15 | 1,462,500 | — | — |
| 2015-04-27 | $7.72 | $16.55 | 1,380,000 | — | — |
| 2015-04-24 | $7.88 | $16.89 | 1,214,000 | — | — |
| 2015-04-23 | $7.85 | $16.83 | 1,144,200 | — | — |
| 2015-04-22 | $7.68 | $16.46 | 1,079,300 | — | — |
| 2015-04-21 | $7.72 | $16.55 | 1,033,700 | — | — |
| 2015-04-20 | $7.87 | $16.87 | 833,900 | — | — |
| 2015-04-17 | $7.70 | $16.51 | 881,500 | — | — |
| 2015-04-16 | $7.78 | $16.68 | 1,607,700 | — | — |
| 2015-04-15 | $7.92 | $16.98 | 2,283,600 | — | — |
| 2015-04-14 | $8.10 | $17.36 | 1,129,700 | — | — |
| 2015-04-13 | $7.78 | $16.68 | 1,165,800 | — | — |
| 2015-04-10 | $7.94 | $17.02 | 2,606,600 | — | — |
| 2015-04-09 | $7.47 | $16.01 | 993,300 | — | — |
| 2015-04-08 | $7.30 | $15.65 | 1,246,000 | — | — |
| 2015-04-07 | $7.36 | $15.78 | 1,483,600 | — | — |
| 2015-04-06 | $7.24 | $15.52 | 1,108,600 | — | — |
| 2015-04-02 | $7.17 | $15.37 | 1,238,800 | — | — |
| 2015-04-01 | $6.97 | $14.94 | 806,000 | — | — |
| 2015-03-31 | $6.98 | $14.96 | 1,041,100 | — | — |
| 2015-03-30 | $6.91 | $14.81 | 1,212,400 | — | — |
| 2015-03-27 | $7.06 | $15.14 | 914,800 | — | — |
| 2015-03-26 | $7.10 | $15.22 | 2,146,200 | — | — |
| 2015-03-25 | $6.93 | $14.86 | 836,900 | — | — |
| 2015-03-24 | $7.05 | $15.11 | 2,171,900 | — | — |
| 2015-03-23 | $6.92 | $14.84 | 1,365,500 | — | — |
| 2015-03-20 | $6.89 | $14.77 | 1,488,600 | — | — |
| 2015-03-19 | $6.91 | $14.81 | 1,383,400 | — | — |
| 2015-03-18 | $6.94 | $14.88 | 1,292,500 | — | — |
| 2015-03-17 | $6.88 | $14.75 | 1,501,400 | — | — |
| 2015-03-16 | $6.87 | $14.73 | 2,720,700 | — | — |
| 2015-03-13 | $6.77 | $14.51 | 760,600 | — | — |
| 2015-03-12 | $6.68 | $14.32 | 1,161,400 | — | — |
| 2015-03-11 | $6.61 | $14.17 | 776,700 | — | — |
| 2015-03-10 | $6.50 | $13.93 | 1,197,800 | — | — |
| 2015-03-09 | $6.70 | $14.36 | 1,078,600 | — | — |
| 2015-03-06 | $6.75 | $14.47 | 860,100 | — | — |
| 2015-03-05 | $6.88 | $14.75 | 892,900 | — | — |
| 2015-03-04 | $6.95 | $14.90 | 1,242,000 | — | — |
| 2015-03-03 | $6.92 | $14.84 | 1,156,400 | — | — |
| 2015-03-02 | $6.80 | $14.58 | 1,861,100 | — | — |
| 2015-02-27 | $6.90 | $14.79 | 1,172,200 | — | — |
| 2015-02-26 | $7.04 | $15.09 | 1,325,600 | — | — |
| 2015-02-25 | $6.92 | $14.84 | 1,188,800 | — | — |
| 2015-02-24 | $7.05 | $15.11 | 1,015,400 | — | — |
| 2015-02-23 | $7.21 | $15.46 | 1,335,400 | — | — |
| 2015-02-20 | $7.26 | $15.56 | 1,098,300 | — | — |
| 2015-02-19 | $7.35 | $15.76 | 1,881,800 | — | — |
| 2015-02-18 | $7.30 | $15.65 | 2,651,400 | — | — |
| 2015-02-17 | $7.03 | $15.07 | 1,787,700 | — | — |
| 2015-02-13 | $6.99 | $14.99 | 1,468,700 | — | — |
| 2015-02-12 | $6.94 | $14.88 | 1,295,300 | — | — |
| 2015-02-11 | $7.13 | $15.29 | 1,410,100 | — | — |
| 2015-02-10 | $6.96 | $14.92 | 2,563,400 | — | — |
| 2015-02-09 | $6.87 | $14.73 | 2,095,000 | — | — |
| 2015-02-06 | $7.07 | $15.16 | 2,375,600 | — | — |
| 2015-02-05 | $7.37 | $15.69 | 3,310,600 | — | — |
| 2015-02-04 | $7.07 | $15.05 | 1,952,000 | — | — |
| 2015-02-03 | $7.07 | $15.05 | 3,359,300 | — | — |
| 2015-02-02 | $7.28 | $15.50 | 4,226,800 | — | — |
| 2015-01-30 | $7.35 | $15.65 | 5,802,000 | — | — |
| 2015-01-29 | $7.80 | $16.61 | 4,732,100 | — | — |
| 2015-01-28 | $7.87 | $16.76 | 4,132,400 | — | — |
| 2015-01-27 | $7.92 | $16.86 | 3,300,200 | — | — |
| 2015-01-26 | $8.06 | $17.16 | 1,875,800 | — | — |
| 2015-01-23 | $8.05 | $17.14 | 2,220,300 | — | — |
| 2015-01-22 | $7.98 | $16.99 | 1,847,700 | — | — |
| 2015-01-21 | $7.80 | $16.61 | 3,505,600 | — | — |
| 2015-01-20 | $8.38 | $17.84 | 2,979,900 | — | — |
| 2015-01-16 | $8.27 | $17.61 | 2,348,500 | — | — |
| 2015-01-15 | $8.35 | $17.78 | 2,829,900 | — | — |
| 2015-01-14 | $8.48 | $18.06 | 3,073,500 | — | — |
| 2015-01-13 | $8.81 | $18.76 | 3,606,600 | — | — |
| 2015-01-12 | $9.05 | $19.27 | 3,662,600 | — | — |
| 2015-01-09 | $8.85 | $18.84 | 4,646,200 | — | — |
| 2015-01-08 | $8.55 | $18.21 | 4,189,200 | — | — |
| 2015-01-07 | $8.09 | $17.23 | 7,114,400 | — | — |
| 2015-01-06 | $7.57 | $16.12 | 2,819,200 | — | — |
| 2015-01-05 | $7.42 | $15.80 | 1,377,400 | — | — |
| 2015-01-02 | $7.71 | $16.42 | 1,273,500 | — | — |