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
- 1998-10-28 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 | $5.77 | $20.62 | 262,400 | — | — |
| 2015-12-30 | $5.79 | $20.69 | 135,400 | — | — |
| 2015-12-29 | $5.75 | $20.55 | 234,300 | — | — |
| 2015-12-28 | $5.75 | $20.42 | 182,600 | — | — |
| 2015-12-24 | $5.73 | $20.35 | 81,300 | — | — |
| 2015-12-23 | $5.75 | $20.42 | 223,000 | — | — |
| 2015-12-22 | $5.72 | $20.31 | 148,100 | — | — |
| 2015-12-21 | $5.69 | $20.21 | 112,300 | — | — |
| 2015-12-18 | $5.71 | $20.28 | 180,300 | — | — |
| 2015-12-17 | $5.68 | $20.17 | 138,900 | — | — |
| 2015-12-16 | $5.66 | $20.10 | 235,000 | — | — |
| 2015-12-15 | $5.59 | $19.85 | 265,200 | — | — |
| 2015-12-14 | $5.49 | $19.50 | 231,000 | — | — |
| 2015-12-11 | $5.62 | $19.96 | 146,200 | — | — |
| 2015-12-10 | $5.65 | $20.07 | 215,400 | — | — |
| 2015-12-09 | $5.73 | $20.35 | 262,100 | — | — |
| 2015-12-08 | $5.82 | $20.54 | 121,100 | — | — |
| 2015-12-07 | $5.87 | $20.72 | 72,400 | — | — |
| 2015-12-04 | $5.93 | $20.93 | 128,600 | — | — |
| 2015-12-03 | $5.97 | $21.07 | 47,100 | — | — |
| 2015-12-02 | $5.98 | $21.11 | 64,500 | — | — |
| 2015-12-01 | $6.05 | $21.36 | 60,100 | — | — |
| 2015-11-30 | $6.09 | $21.50 | 62,300 | — | — |
| 2015-11-27 | $6.06 | $21.39 | 40,200 | — | — |
| 2015-11-25 | $6.03 | $21.29 | 100,800 | — | — |
| 2015-11-24 | $6.03 | $21.29 | 92,000 | — | — |
| 2015-11-23 | $6.05 | $21.36 | 105,500 | — | — |
| 2015-11-20 | $6.03 | $21.29 | 99,400 | — | — |
| 2015-11-19 | $6.00 | $21.18 | 57,300 | — | — |
| 2015-11-18 | $5.97 | $21.07 | 129,700 | — | — |
| 2015-11-17 | $5.97 | $21.07 | 99,400 | — | — |
| 2015-11-16 | $5.97 | $21.07 | 112,300 | — | — |
| 2015-11-13 | $5.97 | $21.07 | 132,700 | — | — |
| 2015-11-12 | $5.87 | $20.72 | 153,400 | — | — |
| 2015-11-11 | $5.96 | $21.04 | 48,300 | — | — |
| 2015-11-10 | $5.97 | $21.07 | 181,800 | — | — |
| 2015-11-09 | $6.01 | $21.09 | 120,000 | — | — |
| 2015-11-06 | $6.03 | $21.16 | 49,400 | — | — |
| 2015-11-05 | $6.05 | $21.23 | 69,300 | — | — |
| 2015-11-04 | $6.05 | $21.23 | 138,500 | — | — |
| 2015-11-03 | $6.04 | $21.19 | 118,700 | — | — |
| 2015-11-02 | $6.05 | $21.23 | 122,900 | — | — |
| 2015-10-30 | $6.05 | $21.23 | 102,900 | — | — |
| 2015-10-29 | $6.04 | $21.19 | 69,300 | — | — |
| 2015-10-28 | $6.05 | $21.23 | 110,600 | — | — |
| 2015-10-27 | $6.00 | $21.05 | 91,100 | — | — |
| 2015-10-26 | $6.05 | $21.23 | 70,600 | — | — |
| 2015-10-23 | $6.05 | $21.23 | 153,800 | — | — |
| 2015-10-22 | $6.03 | $21.16 | 225,000 | — | — |
| 2015-10-21 | $6.02 | $21.12 | 66,600 | — | — |
| 2015-10-20 | $6.02 | $21.12 | 115,300 | — | — |
| 2015-10-19 | $6.03 | $21.16 | 69,000 | — | — |
| 2015-10-16 | $6.01 | $21.09 | 80,800 | — | — |
| 2015-10-15 | $6.01 | $21.09 | 91,300 | — | — |
| 2015-10-14 | $6.02 | $21.12 | 173,800 | — | — |
| 2015-10-13 | $6.04 | $21.19 | 74,600 | — | — |
| 2015-10-12 | $6.01 | $21.09 | 98,900 | — | — |
| 2015-10-09 | $6.12 | $21.47 | 125,300 | — | — |
| 2015-10-08 | $6.08 | $21.33 | 120,400 | — | — |
| 2015-10-07 | $6.03 | $21.04 | 269,300 | — | — |
| 2015-10-06 | $5.93 | $20.69 | 59,800 | — | — |
| 2015-10-05 | $5.93 | $20.69 | 149,600 | — | — |
| 2015-10-02 | $5.87 | $20.48 | 129,000 | — | — |
| 2015-10-01 | $5.87 | $20.48 | 132,900 | — | — |
| 2015-09-30 | $5.87 | $20.48 | 71,800 | — | — |
| 2015-09-29 | $5.89 | $20.55 | 74,100 | — | — |
| 2015-09-28 | $5.95 | $20.76 | 42,800 | — | — |
| 2015-09-25 | $6.01 | $20.97 | 106,000 | — | — |
| 2015-09-24 | $6.01 | $20.97 | 124,800 | — | — |
| 2015-09-23 | $6.06 | $21.14 | 70,000 | — | — |
| 2015-09-22 | $6.01 | $20.97 | 96,400 | — | — |
| 2015-09-21 | $6.09 | $21.24 | 51,700 | — | — |
| 2015-09-18 | $6.07 | $21.17 | 53,800 | — | — |
| 2015-09-17 | $6.04 | $21.07 | 95,400 | — | — |
| 2015-09-16 | $6.10 | $21.28 | 94,600 | — | — |
| 2015-09-15 | $6.10 | $21.28 | 106,600 | — | — |
| 2015-09-14 | $6.11 | $21.31 | 136,100 | — | — |
| 2015-09-11 | $6.13 | $21.38 | 69,800 | — | — |
| 2015-09-10 | $6.11 | $21.31 | 119,900 | — | — |
| 2015-09-09 | $6.06 | $21.14 | 144,100 | — | — |
| 2015-09-08 | $6.13 | $21.26 | 101,300 | — | — |
| 2015-09-04 | $6.14 | $21.30 | 89,500 | — | — |
| 2015-09-03 | $6.12 | $21.23 | 58,300 | — | — |
| 2015-09-02 | $6.13 | $21.26 | 114,400 | — | — |
| 2015-09-01 | $6.12 | $21.23 | 105,100 | — | — |
| 2015-08-31 | $6.13 | $21.26 | 148,300 | — | — |
| 2015-08-28 | $6.07 | $21.05 | 57,500 | — | — |
| 2015-08-27 | $6.12 | $21.23 | 195,700 | — | — |
| 2015-08-26 | $6.09 | $21.12 | 97,100 | — | — |
| 2015-08-25 | $6.09 | $21.12 | 109,900 | — | — |
| 2015-08-24 | $5.93 | $20.57 | 134,900 | — | — |
| 2015-08-21 | $6.05 | $20.98 | 83,900 | — | — |
| 2015-08-20 | $6.09 | $21.12 | 51,200 | — | — |
| 2015-08-19 | $6.10 | $21.16 | 35,300 | — | — |
| 2015-08-18 | $6.13 | $21.26 | 81,500 | — | — |
| 2015-08-17 | $6.16 | $21.37 | 44,000 | — | — |
| 2015-08-14 | $6.14 | $21.30 | 63,700 | — | — |
| 2015-08-13 | $6.17 | $21.40 | 43,000 | — | — |
| 2015-08-12 | $6.17 | $21.40 | 93,800 | — | — |
| 2015-08-11 | $6.22 | $21.57 | 78,600 | — | — |
| 2015-08-10 | $6.23 | $21.49 | 41,600 | — | — |
| 2015-08-07 | $6.23 | $21.49 | 59,700 | — | — |
| 2015-08-06 | $6.23 | $21.49 | 43,000 | — | — |
| 2015-08-05 | $6.30 | $21.73 | 75,700 | — | — |
| 2015-08-04 | $6.24 | $21.53 | 81,300 | — | — |
| 2015-08-03 | $6.27 | $21.63 | 59,500 | — | — |
| 2015-07-31 | $6.23 | $21.49 | 119,100 | — | — |
| 2015-07-30 | $6.23 | $21.49 | 129,600 | — | — |
| 2015-07-29 | $6.22 | $21.46 | 126,700 | — | — |
| 2015-07-28 | $6.19 | $21.35 | 124,300 | — | — |
| 2015-07-27 | $6.19 | $21.35 | 137,000 | — | — |
| 2015-07-24 | $6.19 | $21.35 | 35,300 | — | — |
| 2015-07-23 | $6.28 | $21.66 | 116,000 | — | — |
| 2015-07-22 | $6.23 | $21.49 | 63,200 | — | — |
| 2015-07-21 | $6.26 | $21.59 | 98,700 | — | — |
| 2015-07-20 | $6.26 | $21.59 | 109,400 | — | — |
| 2015-07-17 | $6.25 | $21.56 | 65,100 | — | — |
| 2015-07-16 | $6.26 | $21.59 | 89,200 | — | — |
| 2015-07-15 | $6.26 | $21.59 | 97,700 | — | — |
| 2015-07-14 | $6.24 | $21.53 | 93,800 | — | — |
| 2015-07-13 | $6.17 | $21.28 | 174,300 | — | — |
| 2015-07-10 | $6.21 | $21.42 | 86,900 | — | — |
| 2015-07-09 | $6.18 | $21.32 | 131,800 | — | — |
| 2015-07-08 | $6.23 | $21.37 | 74,300 | — | — |
| 2015-07-07 | $6.22 | $21.34 | 106,300 | — | — |
| 2015-07-06 | $6.22 | $21.34 | 67,300 | — | — |
| 2015-07-02 | $6.23 | $21.37 | 95,700 | — | — |
| 2015-07-01 | $6.23 | $21.37 | 99,100 | — | — |
| 2015-06-30 | $6.21 | $21.31 | 132,000 | — | — |
| 2015-06-29 | $6.16 | $21.13 | 111,300 | — | — |
| 2015-06-26 | $6.25 | $21.44 | 94,900 | — | — |
| 2015-06-25 | $6.30 | $21.61 | 145,800 | — | — |
| 2015-06-24 | $6.33 | $21.72 | 295,600 | — | — |
| 2015-06-23 | $6.37 | $21.85 | 85,400 | — | — |
| 2015-06-22 | $6.31 | $21.65 | 214,100 | — | — |
| 2015-06-19 | $6.35 | $21.79 | 185,700 | — | — |
| 2015-06-18 | $6.35 | $21.79 | 58,300 | — | — |
| 2015-06-17 | $6.35 | $21.79 | 71,700 | — | — |
| 2015-06-16 | $6.35 | $21.79 | 122,100 | — | — |
| 2015-06-15 | $6.34 | $21.75 | 118,000 | — | — |
| 2015-06-12 | $6.38 | $21.89 | 85,100 | — | — |
| 2015-06-11 | $6.39 | $21.92 | 73,200 | — | — |
| 2015-06-10 | $6.43 | $22.06 | 79,100 | — | — |
| 2015-06-09 | $6.49 | $22.27 | 168,400 | — | — |
| 2015-06-08 | $6.52 | $22.25 | 80,400 | — | — |
| 2015-06-05 | $6.52 | $22.25 | 101,400 | — | — |
| 2015-06-04 | $6.48 | $22.12 | 95,300 | — | — |
| 2015-06-03 | $6.51 | $22.22 | 78,500 | — | — |
| 2015-06-02 | $6.47 | $22.08 | 53,200 | — | — |
| 2015-06-01 | $6.44 | $21.98 | 59,200 | — | — |
| 2015-05-29 | $6.44 | $21.98 | 71,800 | — | — |
| 2015-05-28 | $6.50 | $22.18 | 70,800 | — | — |
| 2015-05-27 | $6.54 | $22.32 | 106,000 | — | — |
| 2015-05-26 | $6.53 | $22.29 | 119,700 | — | — |
| 2015-05-22 | $6.54 | $22.32 | 67,300 | — | — |
| 2015-05-21 | $6.57 | $22.42 | 116,600 | — | — |
| 2015-05-20 | $6.48 | $22.12 | 107,600 | — | — |
| 2015-05-19 | $6.51 | $22.22 | 74,500 | — | — |
| 2015-05-18 | $6.51 | $22.22 | 158,100 | — | — |
| 2015-05-15 | $6.46 | $22.05 | 120,600 | — | — |
| 2015-05-14 | $6.44 | $21.98 | 86,300 | — | — |
| 2015-05-13 | $6.44 | $21.98 | 123,900 | — | — |
| 2015-05-12 | $6.47 | $22.08 | 113,400 | — | — |
| 2015-05-11 | $6.50 | $22.18 | 109,000 | — | — |
| 2015-05-08 | $6.53 | $22.29 | 136,000 | — | — |
| 2015-05-07 | $6.53 | $22.29 | 106,700 | — | — |
| 2015-05-06 | $6.56 | $22.27 | 230,200 | — | — |
| 2015-05-05 | $6.53 | $22.17 | 142,500 | — | — |
| 2015-05-04 | $6.54 | $22.20 | 131,500 | — | — |
| 2015-05-01 | $6.55 | $22.24 | 200,100 | — | — |
| 2015-04-30 | $6.55 | $22.24 | 167,100 | — | — |
| 2015-04-29 | $6.59 | $22.37 | 111,400 | — | — |
| 2015-04-28 | $6.58 | $22.34 | 103,800 | — | — |
| 2015-04-27 | $6.53 | $22.17 | 109,900 | — | — |
| 2015-04-24 | $6.56 | $22.27 | 124,900 | — | — |
| 2015-04-23 | $6.61 | $22.44 | 91,200 | — | — |
| 2015-04-22 | $6.56 | $22.27 | 45,600 | — | — |
| 2015-04-21 | $6.56 | $22.27 | 69,900 | — | — |
| 2015-04-20 | $6.53 | $22.17 | 81,100 | — | — |
| 2015-04-17 | $6.50 | $22.07 | 92,900 | — | — |
| 2015-04-16 | $6.51 | $22.10 | 155,700 | — | — |
| 2015-04-15 | $6.50 | $22.07 | 135,800 | — | — |
| 2015-04-14 | $6.49 | $22.03 | 140,600 | — | — |
| 2015-04-13 | $6.50 | $22.07 | 112,000 | — | — |
| 2015-04-10 | $6.51 | $22.10 | 63,800 | — | — |
| 2015-04-09 | $6.53 | $22.17 | 86,800 | — | — |
| 2015-04-08 | $6.57 | $22.19 | 70,800 | — | — |
| 2015-04-07 | $6.54 | $22.09 | 105,400 | — | — |
| 2015-04-06 | $6.52 | $22.02 | 133,600 | — | — |
| 2015-04-02 | $6.50 | $21.95 | 194,500 | — | — |
| 2015-04-01 | $6.50 | $21.95 | 74,700 | — | — |
| 2015-03-31 | $6.51 | $21.99 | 68,300 | — | — |
| 2015-03-30 | $6.51 | $21.99 | 105,700 | — | — |
| 2015-03-27 | $6.52 | $22.02 | 41,400 | — | — |
| 2015-03-26 | $6.51 | $21.99 | 39,100 | — | — |
| 2015-03-25 | $6.52 | $22.02 | 106,200 | — | — |
| 2015-03-24 | $6.49 | $21.92 | 43,900 | — | — |
| 2015-03-23 | $6.50 | $21.95 | 120,600 | — | — |
| 2015-03-20 | $6.46 | $21.82 | 87,700 | — | — |
| 2015-03-19 | $6.43 | $21.72 | 126,100 | — | — |
| 2015-03-18 | $6.46 | $21.82 | 135,600 | — | — |
| 2015-03-17 | $6.48 | $21.89 | 102,100 | — | — |
| 2015-03-16 | $6.48 | $21.89 | 163,700 | — | — |
| 2015-03-13 | $6.47 | $21.85 | 84,900 | — | — |
| 2015-03-12 | $6.48 | $21.89 | 236,100 | — | — |
| 2015-03-11 | $6.50 | $21.95 | 169,100 | — | — |
| 2015-03-10 | $6.52 | $22.02 | 211,500 | — | — |
| 2015-03-09 | $6.55 | $22.01 | 115,800 | — | — |
| 2015-03-06 | $6.53 | $21.94 | 228,500 | — | — |
| 2015-03-05 | $6.53 | $21.94 | 105,200 | — | — |
| 2015-03-04 | $6.54 | $21.98 | 118,400 | — | — |
| 2015-03-03 | $6.52 | $21.91 | 207,900 | — | — |
| 2015-03-02 | $6.52 | $21.91 | 163,600 | — | — |
| 2015-02-27 | $6.53 | $21.94 | 94,700 | — | — |
| 2015-02-26 | $6.54 | $21.98 | 60,700 | — | — |
| 2015-02-25 | $6.56 | $22.05 | 61,100 | — | — |
| 2015-02-24 | $6.56 | $22.05 | 114,000 | — | — |
| 2015-02-23 | $6.52 | $21.91 | 127,400 | — | — |
| 2015-02-20 | $6.46 | $21.71 | 105,300 | — | — |
| 2015-02-19 | $6.43 | $21.61 | 69,200 | — | — |
| 2015-02-18 | $6.43 | $21.61 | 64,500 | — | — |
| 2015-02-17 | $6.38 | $21.44 | 54,400 | — | — |
| 2015-02-13 | $6.40 | $21.51 | 171,700 | — | — |
| 2015-02-12 | $6.40 | $21.51 | 100,700 | — | — |
| 2015-02-11 | $6.39 | $21.47 | 64,200 | — | — |
| 2015-02-10 | $6.35 | $21.34 | 192,900 | — | — |
| 2015-02-09 | $6.39 | $21.36 | 110,600 | — | — |
| 2015-02-06 | $6.41 | $21.43 | 79,400 | — | — |
| 2015-02-05 | $6.37 | $21.30 | 94,900 | — | — |
| 2015-02-04 | $6.30 | $21.06 | 99,000 | — | — |
| 2015-02-03 | $6.34 | $21.20 | 139,300 | — | — |
| 2015-02-02 | $6.25 | $20.90 | 57,800 | — | — |
| 2015-01-30 | $6.25 | $20.90 | 43,100 | — | — |
| 2015-01-29 | $6.23 | $20.83 | 108,100 | — | — |
| 2015-01-28 | $6.23 | $20.83 | 81,900 | — | — |
| 2015-01-27 | $6.29 | $21.03 | 64,400 | — | — |
| 2015-01-26 | $6.31 | $21.10 | 173,100 | — | — |
| 2015-01-23 | $6.33 | $21.16 | 171,600 | — | — |
| 2015-01-22 | $6.27 | $20.96 | 78,400 | — | — |
| 2015-01-21 | $6.27 | $20.96 | 104,300 | — | — |
| 2015-01-20 | $6.20 | $20.73 | 79,400 | — | — |
| 2015-01-16 | $6.23 | $20.83 | 175,900 | — | — |
| 2015-01-15 | $6.19 | $20.69 | 102,000 | — | — |
| 2015-01-14 | $6.22 | $20.80 | 145,300 | — | — |
| 2015-01-13 | $6.22 | $20.80 | 110,200 | — | — |
| 2015-01-12 | $6.23 | $20.83 | 162,500 | — | — |
| 2015-01-09 | $6.26 | $20.93 | 58,500 | — | — |
| 2015-01-08 | $6.21 | $20.76 | 100,800 | — | — |
| 2015-01-07 | $6.22 | $20.68 | 112,000 | — | — |
| 2015-01-06 | $6.20 | $20.61 | 97,500 | — | — |
| 2015-01-05 | $6.26 | $20.81 | 170,300 | — | — |
| 2015-01-02 | $6.25 | $20.78 | 92,300 | — | — |