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
- 1994-03-18 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 | $8.45 | $8.45 | 4,675,950 | — | — |
| 2015-12-30 | $8.51 | $8.51 | 4,029,834 | — | — |
| 2015-12-29 | $8.58 | $8.58 | 3,070,413 | — | — |
| 2015-12-28 | $8.52 | $8.52 | 4,448,768 | — | — |
| 2015-12-24 | $8.61 | $8.61 | 2,548,105 | — | — |
| 2015-12-23 | $8.52 | $8.52 | 4,703,419 | — | — |
| 2015-12-22 | $8.33 | $8.33 | 4,144,885 | — | — |
| 2015-12-21 | $8.21 | $8.21 | 6,244,597 | — | — |
| 2015-12-18 | $8.15 | $8.15 | 50,050,194 | — | — |
| 2015-12-17 | $8.30 | $8.30 | 9,216,546 | — | — |
| 2015-12-16 | $8.32 | $8.32 | 9,415,596 | — | — |
| 2015-12-15 | $8.32 | $8.32 | 10,117,977 | — | — |
| 2015-12-14 | $8.16 | $8.16 | 8,916,378 | — | — |
| 2015-12-11 | $8.19 | $8.19 | 9,233,797 | — | — |
| 2015-12-10 | $8.14 | $8.14 | 7,038,275 | — | — |
| 2015-12-09 | $8.14 | $8.14 | 9,816,483 | — | — |
| 2015-12-08 | $8.24 | $8.24 | 12,212,116 | — | — |
| 2015-12-07 | $8.39 | $8.39 | 18,279,558 | — | — |
| 2015-12-04 | $8.54 | $8.54 | 4,315,802 | — | — |
| 2015-12-03 | $8.40 | $8.40 | 6,469,390 | — | — |
| 2015-12-02 | $8.43 | $8.43 | 4,028,109 | — | — |
| 2015-12-01 | $8.64 | $8.64 | 6,861,784 | — | — |
| 2015-11-30 | $8.48 | $8.48 | 6,416,841 | — | — |
| 2015-11-27 | $8.46 | $8.46 | 1,414,582 | — | — |
| 2015-11-25 | $8.42 | $8.42 | 3,891,826 | — | — |
| 2015-11-24 | $8.47 | $8.47 | 6,081,508 | — | — |
| 2015-11-23 | $8.47 | $8.47 | 6,698,829 | — | — |
| 2015-11-20 | $8.47 | $8.47 | 7,891,271 | — | — |
| 2015-11-19 | $8.39 | $8.39 | 12,947,008 | — | — |
| 2015-11-18 | $8.32 | $8.32 | 39,663,897 | — | — |
| 2015-11-17 | $8.23 | $8.23 | 7,790,286 | — | — |
| 2015-11-16 | $8.40 | $8.40 | 4,490,037 | — | — |
| 2015-11-13 | $8.33 | $8.33 | 5,800,450 | — | — |
| 2015-11-12 | $8.39 | $8.39 | 5,214,048 | — | — |
| 2015-11-11 | $8.58 | $8.58 | 3,188,516 | — | — |
| 2015-11-10 | $8.64 | $8.64 | 4,243,613 | — | — |
| 2015-11-09 | $8.75 | $8.75 | 3,586,483 | — | — |
| 2015-11-06 | $8.84 | $8.84 | 7,398,423 | — | — |
| 2015-11-05 | $8.83 | $8.83 | 4,007,009 | — | — |
| 2015-11-04 | $8.82 | $8.82 | 22,210,795 | — | — |
| 2015-11-03 | $8.87 | $8.87 | 17,116,310 | — | — |
| 2015-11-02 | $8.73 | $8.73 | 7,110,862 | — | — |
| 2015-10-30 | $8.58 | $8.58 | 6,359,515 | — | — |
| 2015-10-29 | $8.61 | $8.61 | 6,560,157 | — | — |
| 2015-10-28 | $8.62 | $8.62 | 8,454,184 | — | — |
| 2015-10-27 | $8.46 | $8.46 | 6,691,530 | — | — |
| 2015-10-26 | $8.57 | $8.57 | 4,773,484 | — | — |
| 2015-10-23 | $8.72 | $8.72 | 9,439,880 | — | — |
| 2015-10-22 | $8.54 | $8.54 | 9,484,334 | — | — |
| 2015-10-21 | $8.65 | $8.65 | 4,137,719 | — | — |
| 2015-10-20 | $8.88 | $8.88 | 13,570,964 | — | — |
| 2015-10-19 | $8.44 | $8.44 | 7,006,029 | — | — |
| 2015-10-16 | $8.51 | $8.51 | 3,882,669 | — | — |
| 2015-10-15 | $8.64 | $8.64 | 5,284,247 | — | — |
| 2015-10-14 | $8.46 | $8.46 | 4,256,751 | — | — |
| 2015-10-13 | $8.39 | $8.39 | 4,586,776 | — | — |
| 2015-10-12 | $8.43 | $8.43 | 3,595,772 | — | — |
| 2015-10-09 | $8.43 | $8.43 | 6,558,034 | — | — |
| 2015-10-08 | $8.23 | $8.23 | 3,301,576 | — | — |
| 2015-10-07 | $8.24 | $8.24 | 10,562,257 | — | — |
| 2015-10-06 | $8.27 | $8.27 | 4,018,023 | — | — |
| 2015-10-05 | $8.28 | $8.28 | 3,496,910 | — | — |
| 2015-10-02 | $8.08 | $8.08 | 2,432,789 | — | — |
| 2015-10-01 | $7.94 | $7.94 | 3,270,922 | — | — |
| 2015-09-30 | $7.94 | $7.94 | 4,150,458 | — | — |
| 2015-09-29 | $7.79 | $7.79 | 4,010,592 | — | — |
| 2015-09-28 | $7.74 | $7.74 | 3,015,475 | — | — |
| 2015-09-25 | $7.85 | $7.85 | 4,401,128 | — | — |
| 2015-09-24 | $7.80 | $7.80 | 2,798,908 | — | — |
| 2015-09-23 | $7.81 | $7.81 | 1,753,763 | — | — |
| 2015-09-22 | $7.87 | $7.87 | 4,208,713 | — | — |
| 2015-09-21 | $8.11 | $8.11 | 4,059,824 | — | — |
| 2015-09-18 | $8.19 | $8.19 | 4,409,886 | — | — |
| 2015-09-17 | $8.39 | $8.39 | 2,560,048 | — | — |
| 2015-09-16 | $8.37 | $8.37 | 2,925,372 | — | — |
| 2015-09-15 | $8.26 | $8.26 | 2,570,532 | — | — |
| 2015-09-14 | $8.15 | $8.15 | 2,695,004 | — | — |
| 2015-09-11 | $8.16 | $8.16 | 3,282,998 | — | — |
| 2015-09-10 | $8.18 | $8.18 | 4,254,097 | — | — |
| 2015-09-09 | $8.15 | $8.15 | 5,400,227 | — | — |
| 2015-09-08 | $7.95 | $7.95 | 4,280,504 | — | — |
| 2015-09-04 | $7.75 | $7.75 | 2,765,468 | — | — |
| 2015-09-03 | $7.92 | $7.92 | 3,990,687 | — | — |
| 2015-09-02 | $7.78 | $7.78 | 2,470,078 | — | — |
| 2015-09-01 | $7.65 | $7.65 | 4,410,683 | — | — |
| 2015-08-31 | $7.92 | $7.92 | 4,284,220 | — | — |
| 2015-08-28 | $7.99 | $7.99 | 2,888,348 | — | — |
| 2015-08-27 | $8.00 | $8.00 | 4,512,464 | — | — |
| 2015-08-26 | $7.78 | $7.78 | 6,166,304 | — | — |
| 2015-08-25 | $7.46 | $7.46 | 7,664,089 | — | — |
| 2015-08-24 | $7.60 | $7.60 | 6,608,725 | — | — |
| 2015-08-21 | $7.92 | $7.92 | 6,346,245 | — | — |
| 2015-08-20 | $8.09 | $8.09 | 3,973,171 | — | — |
| 2015-08-19 | $8.26 | $8.26 | 4,013,512 | — | — |
| 2015-08-18 | $8.36 | $8.36 | 2,702,701 | — | — |
| 2015-08-17 | $8.43 | $8.43 | 3,023,039 | — | — |
| 2015-08-14 | $8.42 | $8.42 | 4,161,074 | — | — |
| 2015-08-13 | $8.36 | $8.36 | 3,306,486 | — | — |
| 2015-08-12 | $8.39 | $8.39 | 5,334,009 | — | — |
| 2015-08-11 | $8.33 | $8.33 | 3,510,711 | — | — |
| 2015-08-10 | $8.49 | $8.49 | 3,449,271 | — | — |
| 2015-08-07 | $8.32 | $8.32 | 6,859,130 | — | — |
| 2015-08-06 | $8.29 | $8.29 | 3,126,147 | — | — |
| 2015-08-05 | $8.46 | $8.46 | 5,335,602 | — | — |
| 2015-08-04 | $8.21 | $8.21 | 4,461,507 | — | — |
| 2015-08-03 | $8.21 | $8.21 | 5,972,827 | — | — |
| 2015-07-31 | $8.30 | $8.30 | 4,736,594 | — | — |
| 2015-07-30 | $8.29 | $8.29 | 3,971,446 | — | — |
| 2015-07-29 | $8.24 | $8.24 | 6,715,814 | — | — |
| 2015-07-28 | $8.11 | $8.11 | 4,975,719 | — | — |
| 2015-07-27 | $8.01 | $8.01 | 5,375,810 | — | — |
| 2015-07-24 | $8.10 | $8.10 | 10,548,721 | — | — |
| 2015-07-23 | $8.21 | $8.21 | 6,171,346 | — | — |
| 2015-07-22 | $8.12 | $8.12 | 5,660,717 | — | — |
| 2015-07-21 | $8.21 | $8.21 | 6,306,833 | — | — |
| 2015-07-20 | $8.05 | $8.05 | 4,127,235 | — | — |
| 2015-07-17 | $8.13 | $8.13 | 3,284,458 | — | — |
| 2015-07-16 | $8.18 | $8.18 | 9,118,481 | — | — |
| 2015-07-15 | $8.10 | $8.10 | 5,243,641 | — | — |
| 2015-07-14 | $8.20 | $8.20 | 6,620,801 | — | — |
| 2015-07-13 | $8.11 | $8.11 | 6,407,021 | — | — |
| 2015-07-10 | $8.36 | $8.36 | 5,436,056 | — | — |
| 2015-07-09 | $8.18 | $8.18 | 6,887,528 | — | — |
| 2015-07-08 | $8.18 | $8.18 | 4,694,395 | — | — |
| 2015-07-07 | $8.43 | $8.43 | 5,265,271 | — | — |
| 2015-07-06 | $8.36 | $8.36 | 3,255,927 | — | — |
| 2015-07-02 | $8.52 | $8.52 | 2,609,546 | — | — |
| 2015-07-01 | $8.52 | $8.52 | 3,604,530 | — | — |
| 2015-06-30 | $8.52 | $8.52 | 5,201,309 | — | — |
| 2015-06-29 | $8.71 | $8.71 | 8,241,201 | — | — |
| 2015-06-26 | $8.92 | $8.92 | 4,983,416 | — | — |
| 2015-06-25 | $8.93 | $8.93 | 5,539,296 | — | — |
| 2015-06-24 | $8.96 | $8.96 | 7,605,435 | — | — |
| 2015-06-23 | $9.10 | $9.10 | 3,592,454 | — | — |
| 2015-06-22 | $9.16 | $9.16 | 2,749,544 | — | — |
| 2015-06-19 | $9.09 | $9.09 | 4,878,583 | — | — |
| 2015-06-18 | $9.09 | $9.09 | 5,487,676 | — | — |
| 2015-06-17 | $9.09 | $9.09 | 3,466,788 | — | — |
| 2015-06-16 | $9.08 | $9.08 | 5,589,988 | — | — |
| 2015-06-15 | $9.08 | $9.08 | 2,941,561 | — | — |
| 2015-06-12 | $9.08 | $9.08 | 2,529,660 | — | — |
| 2015-06-11 | $9.13 | $9.13 | 1,691,129 | — | — |
| 2015-06-10 | $9.12 | $9.12 | 3,480,854 | — | — |
| 2015-06-09 | $9.05 | $9.05 | 6,153,697 | — | — |
| 2015-06-08 | $9.06 | $9.06 | 4,825,901 | — | — |
| 2015-06-05 | $9.15 | $9.15 | 2,524,219 | — | — |
| 2015-06-04 | $9.10 | $9.10 | 7,843,499 | — | — |
| 2015-06-03 | $9.16 | $9.16 | 4,211,500 | — | — |
| 2015-06-02 | $9.12 | $9.12 | 5,736,621 | — | — |
| 2015-06-01 | $9.08 | $9.08 | 3,889,304 | — | — |
| 2015-05-29 | $9.16 | $9.16 | 4,745,087 | — | — |
| 2015-05-28 | $9.20 | $9.20 | 4,164,657 | — | — |
| 2015-05-27 | $9.21 | $9.21 | 3,296,932 | — | — |
| 2015-05-26 | $9.15 | $9.15 | 3,895,674 | — | — |
| 2015-05-22 | $9.24 | $9.24 | 3,353,329 | — | — |
| 2015-05-21 | $9.24 | $9.24 | 6,228,009 | — | — |
| 2015-05-20 | $9.43 | $9.43 | 4,132,676 | — | — |
| 2015-05-19 | $9.42 | $9.42 | 3,591,526 | — | — |
| 2015-05-18 | $9.47 | $9.47 | 2,973,807 | — | — |
| 2015-05-15 | $9.45 | $9.45 | 3,976,090 | — | — |
| 2015-05-14 | $9.43 | $9.43 | 4,110,117 | — | — |
| 2015-05-13 | $9.13 | $9.13 | 3,935,749 | — | — |
| 2015-05-12 | $9.10 | $9.10 | 4,391,441 | — | — |
| 2015-05-11 | $9.08 | $9.08 | 4,287,139 | — | — |
| 2015-05-08 | $9.01 | $9.01 | 6,931,186 | — | — |
| 2015-05-07 | $8.94 | $8.94 | 5,818,232 | — | — |
| 2015-05-06 | $8.90 | $8.90 | 9,499,595 | — | — |
| 2015-05-05 | $8.96 | $8.96 | 7,615,122 | — | — |
| 2015-05-04 | $9.07 | $9.07 | 9,394,231 | — | — |
| 2015-05-01 | $8.96 | $8.96 | 11,187,141 | — | — |
| 2015-04-30 | $8.69 | $8.69 | 8,868,076 | — | — |
| 2015-04-29 | $9.21 | $9.21 | 4,890,659 | — | — |
| 2015-04-28 | $9.17 | $9.17 | 4,237,642 | — | — |
| 2015-04-27 | $9.25 | $9.25 | 3,162,241 | — | — |
| 2015-04-24 | $9.31 | $9.31 | 3,439,717 | — | — |
| 2015-04-23 | $9.44 | $9.44 | 3,695,032 | — | — |
| 2015-04-22 | $9.49 | $9.49 | 3,519,204 | — | — |
| 2015-04-21 | $9.38 | $9.38 | 2,725,393 | — | — |
| 2015-04-20 | $9.39 | $9.39 | 2,659,573 | — | — |
| 2015-04-17 | $9.31 | $9.31 | 3,550,654 | — | — |
| 2015-04-16 | $9.50 | $9.50 | 2,518,779 | — | — |
| 2015-04-15 | $9.62 | $9.62 | 4,121,264 | — | — |
| 2015-04-14 | $9.46 | $9.46 | 5,243,375 | — | — |
| 2015-04-13 | $9.50 | $9.50 | 3,187,587 | — | — |
| 2015-04-10 | $9.68 | $9.68 | 2,575,176 | — | — |
| 2015-04-09 | $9.63 | $9.63 | 3,240,003 | — | — |
| 2015-04-08 | $9.64 | $9.64 | 4,230,874 | — | — |
| 2015-04-07 | $9.47 | $9.47 | 3,384,248 | — | — |
| 2015-04-06 | $9.49 | $9.49 | 3,613,554 | — | — |
| 2015-04-02 | $9.43 | $9.43 | 4,702,623 | — | — |
| 2015-04-01 | $9.47 | $9.47 | 6,455,059 | — | — |
| 2015-03-31 | $9.56 | $9.56 | 8,488,554 | — | — |
| 2015-03-30 | $9.53 | $9.53 | 5,617,722 | — | — |
| 2015-03-27 | $9.33 | $9.33 | 3,900,318 | — | — |
| 2015-03-26 | $9.30 | $9.30 | 7,250,728 | — | — |
| 2015-03-25 | $9.20 | $9.20 | 9,937,505 | — | — |
| 2015-03-24 | $9.38 | $9.38 | 5,689,380 | — | — |
| 2015-03-23 | $9.31 | $9.31 | 3,572,682 | — | — |
| 2015-03-20 | $9.25 | $9.25 | 4,417,450 | — | — |
| 2015-03-19 | $9.13 | $9.13 | 5,868,392 | — | — |
| 2015-03-18 | $9.10 | $9.10 | 6,551,001 | — | — |
| 2015-03-17 | $9.01 | $9.01 | 5,252,001 | — | — |
| 2015-03-16 | $8.97 | $8.97 | 4,558,378 | — | — |
| 2015-03-13 | $8.81 | $8.81 | 3,899,788 | — | — |
| 2015-03-12 | $8.70 | $8.70 | 2,342,686 | — | — |
| 2015-03-11 | $8.65 | $8.65 | 3,102,659 | — | — |
| 2015-03-10 | $8.60 | $8.60 | 4,345,262 | — | — |
| 2015-03-09 | $8.78 | $8.78 | 4,731,684 | — | — |
| 2015-03-06 | $8.86 | $8.86 | 4,606,150 | — | — |
| 2015-03-05 | $9.01 | $9.01 | 4,142,894 | — | — |
| 2015-03-04 | $9.01 | $9.01 | 9,010,728 | — | — |
| 2015-03-03 | $8.98 | $8.98 | 8,139,155 | — | — |
| 2015-03-02 | $9.22 | $9.22 | 5,416,283 | — | — |
| 2015-02-27 | $9.18 | $9.18 | 10,101,788 | — | — |
| 2015-02-26 | $9.25 | $9.25 | 6,043,291 | — | — |
| 2015-02-25 | $9.26 | $9.26 | 3,436,134 | — | — |
| 2015-02-24 | $9.34 | $9.34 | 6,110,172 | — | — |
| 2015-02-23 | $9.20 | $9.20 | 3,295,339 | — | — |
| 2015-02-20 | $9.22 | $9.22 | 3,690,918 | — | — |
| 2015-02-19 | $9.10 | $9.10 | 4,101,094 | — | — |
| 2015-02-18 | $9.07 | $9.07 | 7,586,724 | — | — |
| 2015-02-17 | $9.16 | $9.16 | 5,514,481 | — | — |
| 2015-02-13 | $9.08 | $9.08 | 7,629,985 | — | — |
| 2015-02-12 | $9.15 | $9.15 | 5,612,547 | — | — |
| 2015-02-11 | $8.99 | $8.99 | 5,246,825 | — | — |
| 2015-02-10 | $8.94 | $8.94 | 4,200,751 | — | — |
| 2015-02-09 | $8.76 | $8.76 | 4,347,916 | — | — |
| 2015-02-06 | $8.85 | $8.85 | 4,917,464 | — | — |
| 2015-02-05 | $8.95 | $8.95 | 5,220,683 | — | — |
| 2015-02-04 | $8.76 | $8.76 | 6,085,622 | — | — |
| 2015-02-03 | $8.80 | $8.80 | 8,399,777 | — | — |
| 2015-02-02 | $8.44 | $8.44 | 6,456,917 | — | — |
| 2015-01-30 | $8.38 | $8.38 | 8,821,233 | — | — |
| 2015-01-29 | $8.55 | $8.55 | 16,189,002 | — | — |
| 2015-01-28 | $7.97 | $7.97 | 6,664,194 | — | — |
| 2015-01-27 | $8.03 | $8.03 | 5,576,718 | — | — |
| 2015-01-26 | $8.32 | $8.32 | 3,709,363 | — | — |
| 2015-01-23 | $8.29 | $8.29 | 4,895,303 | — | — |
| 2015-01-22 | $8.19 | $8.19 | 4,987,662 | — | — |
| 2015-01-21 | $8.18 | $8.18 | 5,852,601 | — | — |
| 2015-01-20 | $8.09 | $8.09 | 4,206,059 | — | — |
| 2015-01-16 | $8.19 | $8.19 | 3,374,826 | — | — |
| 2015-01-15 | $8.05 | $8.05 | 4,523,345 | — | — |
| 2015-01-14 | $8.15 | $8.15 | 6,357,790 | — | — |
| 2015-01-13 | $8.14 | $8.14 | 6,131,271 | — | — |
| 2015-01-12 | $8.15 | $8.15 | 4,384,143 | — | — |
| 2015-01-09 | $8.36 | $8.36 | 3,423,129 | — | — |
| 2015-01-08 | $8.36 | $8.36 | 4,657,107 | — | — |
| 2015-01-07 | $8.21 | $8.21 | 10,338,657 | — | — |
| 2015-01-06 | $7.89 | $7.89 | 12,642,993 | — | — |
| 2015-01-05 | $8.15 | $8.15 | 5,453,174 | — | — |
| 2015-01-02 | $8.36 | $8.36 | 4,173,548 | — | — |