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
- 2002-02-13 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 | $7.01 | $8.04 | 6,784,000 | — | — |
| 2015-12-30 | $7.12 | $8.16 | 5,753,200 | — | — |
| 2015-12-29 | $7.11 | $8.15 | 8,161,600 | — | — |
| 2015-12-28 | $7.12 | $8.16 | 9,301,600 | — | — |
| 2015-12-24 | $7.09 | $8.13 | 3,476,000 | — | — |
| 2015-12-23 | $7.19 | $8.24 | 11,113,200 | — | — |
| 2015-12-22 | $7.15 | $8.20 | 12,263,600 | — | — |
| 2015-12-21 | $7.19 | $8.24 | 13,672,800 | — | — |
| 2015-12-18 | $7.19 | $8.24 | 22,410,000 | — | — |
| 2015-12-17 | $7.26 | $8.32 | 9,117,600 | — | — |
| 2015-12-16 | $7.64 | $8.76 | 8,740,400 | — | — |
| 2015-12-15 | $7.64 | $8.75 | 10,153,200 | — | — |
| 2015-12-14 | $7.57 | $8.67 | 11,758,000 | — | — |
| 2015-12-11 | $7.50 | $8.60 | 26,372,000 | — | — |
| 2015-12-10 | $8.00 | $9.17 | 16,325,600 | — | — |
| 2015-12-09 | $8.11 | $9.30 | 10,329,200 | — | — |
| 2015-12-08 | $8.44 | $9.67 | 11,211,200 | — | — |
| 2015-12-07 | $8.27 | $9.48 | 11,792,400 | — | — |
| 2015-12-04 | $8.33 | $9.54 | 14,113,200 | — | — |
| 2015-12-03 | $8.20 | $9.39 | 14,872,000 | — | — |
| 2015-12-02 | $8.47 | $9.71 | 11,470,800 | — | — |
| 2015-12-01 | $8.68 | $9.94 | 8,725,200 | — | — |
| 2015-11-30 | $8.76 | $9.94 | 12,892,400 | — | — |
| 2015-11-27 | $9.00 | $10.21 | 4,770,000 | — | — |
| 2015-11-25 | $9.16 | $10.39 | 8,231,600 | — | — |
| 2015-11-24 | $9.48 | $10.75 | 21,452,000 | — | — |
| 2015-11-23 | $9.40 | $10.67 | 67,735,200 | — | — |
| 2015-11-20 | $9.82 | $11.13 | 11,176,800 | — | — |
| 2015-11-19 | $9.62 | $10.91 | 8,218,800 | — | — |
| 2015-11-18 | $9.45 | $10.72 | 9,136,800 | — | — |
| 2015-11-17 | $9.29 | $10.54 | 10,395,200 | — | — |
| 2015-11-16 | $9.52 | $10.80 | 10,280,000 | — | — |
| 2015-11-13 | $9.30 | $10.54 | 38,060,800 | — | — |
| 2015-11-12 | $11.13 | $12.63 | 7,546,000 | — | — |
| 2015-11-11 | $11.15 | $12.64 | 7,525,200 | — | — |
| 2015-11-10 | $11.49 | $13.03 | 6,072,800 | — | — |
| 2015-11-09 | $11.38 | $12.90 | 6,093,200 | — | — |
| 2015-11-06 | $11.71 | $13.28 | 7,676,800 | — | — |
| 2015-11-05 | $11.74 | $13.31 | 3,947,600 | — | — |
| 2015-11-04 | $11.71 | $13.29 | 5,235,600 | — | — |
| 2015-11-03 | $11.69 | $13.26 | 5,713,200 | — | — |
| 2015-11-02 | $11.55 | $13.10 | 3,821,200 | — | — |
| 2015-10-30 | $11.52 | $13.07 | 4,879,200 | — | — |
| 2015-10-29 | $11.43 | $12.96 | 2,984,400 | — | — |
| 2015-10-28 | $11.39 | $12.92 | 3,632,000 | — | — |
| 2015-10-27 | $11.06 | $12.55 | 4,584,000 | — | — |
| 2015-10-26 | $11.17 | $12.67 | 5,856,400 | — | — |
| 2015-10-23 | $11.34 | $12.86 | 9,208,400 | — | — |
| 2015-10-22 | $11.75 | $13.32 | 6,262,000 | — | — |
| 2015-10-21 | $11.51 | $13.06 | 4,631,600 | — | — |
| 2015-10-20 | $11.28 | $12.79 | 6,144,800 | — | — |
| 2015-10-19 | $11.18 | $12.68 | 3,046,400 | — | — |
| 2015-10-16 | $11.12 | $12.61 | 3,594,000 | — | — |
| 2015-10-15 | $10.98 | $12.46 | 3,522,000 | — | — |
| 2015-10-14 | $10.76 | $12.21 | 3,027,600 | — | — |
| 2015-10-13 | $10.88 | $12.34 | 3,242,000 | — | — |
| 2015-10-12 | $10.99 | $12.46 | 2,991,600 | — | — |
| 2015-10-09 | $11.10 | $12.60 | 3,824,800 | — | — |
| 2015-10-08 | $11.00 | $12.47 | 4,536,400 | — | — |
| 2015-10-07 | $10.86 | $12.32 | 4,901,600 | — | — |
| 2015-10-06 | $10.84 | $12.29 | 7,518,000 | — | — |
| 2015-10-05 | $10.62 | $12.05 | 7,671,600 | — | — |
| 2015-10-02 | $10.38 | $11.77 | 5,966,400 | — | — |
| 2015-10-01 | $10.13 | $11.49 | 7,833,600 | — | — |
| 2015-09-30 | $10.30 | $11.69 | 6,866,400 | — | — |
| 2015-09-29 | $10.11 | $11.47 | 8,432,000 | — | — |
| 2015-09-28 | $10.08 | $11.43 | 6,852,800 | — | — |
| 2015-09-25 | $10.25 | $11.63 | 6,662,800 | — | — |
| 2015-09-24 | $10.30 | $11.69 | 5,456,800 | — | — |
| 2015-09-23 | $10.27 | $11.65 | 3,140,800 | — | — |
| 2015-09-22 | $10.34 | $11.73 | 4,002,800 | — | — |
| 2015-09-21 | $10.43 | $11.83 | 6,620,000 | — | — |
| 2015-09-18 | $10.57 | $11.99 | 8,250,400 | — | — |
| 2015-09-17 | $10.90 | $12.37 | 6,796,400 | — | — |
| 2015-09-16 | $11.00 | $12.47 | 6,159,200 | — | — |
| 2015-09-15 | $10.75 | $12.20 | 4,498,400 | — | — |
| 2015-09-14 | $10.79 | $12.24 | 5,638,800 | — | — |
| 2015-09-11 | $10.70 | $12.13 | 6,061,600 | — | — |
| 2015-09-10 | $10.59 | $12.01 | 5,733,200 | — | — |
| 2015-09-09 | $10.45 | $11.85 | 5,874,800 | — | — |
| 2015-09-08 | $10.45 | $11.85 | 8,708,000 | — | — |
| 2015-09-04 | $10.31 | $11.70 | 6,127,600 | — | — |
| 2015-09-03 | $10.43 | $11.73 | 8,372,800 | — | — |
| 2015-09-02 | $10.45 | $11.76 | 10,147,600 | — | — |
| 2015-09-01 | $10.30 | $11.58 | 9,354,400 | — | — |
| 2015-08-31 | $10.62 | $11.94 | 9,861,200 | — | — |
| 2015-08-28 | $10.62 | $11.95 | 33,722,000 | — | — |
| 2015-08-27 | $11.55 | $12.99 | 11,679,600 | — | — |
| 2015-08-26 | $11.34 | $12.75 | 15,134,400 | — | — |
| 2015-08-25 | $10.97 | $12.34 | 18,920,400 | — | — |
| 2015-08-24 | $10.74 | $12.08 | 9,250,800 | — | — |
| 2015-08-21 | $11.21 | $12.60 | 8,100,800 | — | — |
| 2015-08-20 | $11.31 | $12.72 | 6,032,000 | — | — |
| 2015-08-19 | $11.61 | $13.06 | 7,016,000 | — | — |
| 2015-08-18 | $11.75 | $13.21 | 6,476,000 | — | — |
| 2015-08-17 | $11.74 | $13.20 | 4,342,400 | — | — |
| 2015-08-14 | $11.86 | $13.34 | 9,747,600 | — | — |
| 2015-08-13 | $11.53 | $12.96 | 4,406,400 | — | — |
| 2015-08-12 | $11.41 | $12.83 | 5,104,400 | — | — |
| 2015-08-11 | $11.43 | $12.86 | 4,988,800 | — | — |
| 2015-08-10 | $11.45 | $12.88 | 4,864,800 | — | — |
| 2015-08-07 | $11.29 | $12.70 | 3,788,400 | — | — |
| 2015-08-06 | $11.34 | $12.75 | 4,446,800 | — | — |
| 2015-08-05 | $11.60 | $13.04 | 4,967,600 | — | — |
| 2015-08-04 | $11.39 | $12.81 | 7,212,400 | — | — |
| 2015-08-03 | $11.24 | $12.64 | 4,821,200 | — | — |
| 2015-07-31 | $11.46 | $12.89 | 4,383,200 | — | — |
| 2015-07-30 | $11.54 | $12.98 | 3,734,400 | — | — |
| 2015-07-29 | $11.47 | $12.90 | 4,004,800 | — | — |
| 2015-07-28 | $11.32 | $12.73 | 4,929,600 | — | — |
| 2015-07-27 | $11.33 | $12.74 | 6,295,200 | — | — |
| 2015-07-24 | $11.37 | $12.79 | 8,122,800 | — | — |
| 2015-07-23 | $11.74 | $13.20 | 3,849,200 | — | — |
| 2015-07-22 | $11.80 | $13.27 | 6,506,800 | — | — |
| 2015-07-21 | $11.74 | $13.20 | 5,106,000 | — | — |
| 2015-07-20 | $11.71 | $13.17 | 5,273,200 | — | — |
| 2015-07-17 | $11.67 | $13.12 | 5,317,200 | — | — |
| 2015-07-16 | $11.81 | $13.28 | 10,452,000 | — | — |
| 2015-07-15 | $11.61 | $13.05 | 5,383,200 | — | — |
| 2015-07-14 | $11.68 | $13.14 | 10,610,800 | — | — |
| 2015-07-13 | $11.84 | $13.31 | 6,607,200 | — | — |
| 2015-07-10 | $11.74 | $13.20 | 5,966,000 | — | — |
| 2015-07-09 | $11.73 | $13.19 | 10,862,400 | — | — |
| 2015-07-08 | $11.44 | $12.86 | 9,792,000 | — | — |
| 2015-07-07 | $11.51 | $12.94 | 9,638,800 | — | — |
| 2015-07-06 | $11.08 | $12.46 | 6,026,800 | — | — |
| 2015-07-02 | $10.89 | $12.25 | 4,818,400 | — | — |
| 2015-07-01 | $11.03 | $12.41 | 6,925,600 | — | — |
| 2015-06-30 | $10.74 | $12.08 | 4,470,800 | — | — |
| 2015-06-29 | $10.69 | $12.03 | 4,458,800 | — | — |
| 2015-06-26 | $11.01 | $12.38 | 7,603,600 | — | — |
| 2015-06-25 | $10.92 | $12.28 | 6,468,400 | — | — |
| 2015-06-24 | $11.14 | $12.53 | 9,687,600 | — | — |
| 2015-06-23 | $11.09 | $12.47 | 7,034,000 | — | — |
| 2015-06-22 | $10.97 | $12.34 | 10,163,600 | — | — |
| 2015-06-19 | $10.77 | $12.12 | 9,357,200 | — | — |
| 2015-06-18 | $10.80 | $12.14 | 8,083,200 | — | — |
| 2015-06-17 | $10.76 | $12.10 | 8,661,200 | — | — |
| 2015-06-16 | $10.63 | $11.95 | 5,532,000 | — | — |
| 2015-06-15 | $10.63 | $11.96 | 7,436,800 | — | — |
| 2015-06-12 | $10.74 | $12.08 | 5,338,800 | — | — |
| 2015-06-11 | $10.75 | $12.09 | 7,231,600 | — | — |
| 2015-06-10 | $10.71 | $12.05 | 7,138,800 | — | — |
| 2015-06-09 | $10.73 | $12.06 | 5,136,800 | — | — |
| 2015-06-08 | $10.76 | $12.10 | 5,908,000 | — | — |
| 2015-06-05 | $11.04 | $12.31 | 5,970,000 | — | — |
| 2015-06-04 | $11.01 | $12.28 | 7,472,000 | — | — |
| 2015-06-03 | $10.93 | $12.19 | 7,961,200 | — | — |
| 2015-06-02 | $10.99 | $12.26 | 9,230,000 | — | — |
| 2015-06-01 | $10.87 | $12.12 | 13,171,200 | — | — |
| 2015-05-29 | $10.85 | $12.11 | 34,731,200 | — | — |
| 2015-05-28 | $10.23 | $11.41 | 15,432,800 | — | — |
| 2015-05-27 | $9.87 | $11.01 | 7,198,800 | — | — |
| 2015-05-26 | $10.05 | $11.21 | 4,948,400 | — | — |
| 2015-05-22 | $10.20 | $11.38 | 4,556,400 | — | — |
| 2015-05-21 | $10.19 | $11.37 | 5,148,000 | — | — |
| 2015-05-20 | $10.04 | $11.19 | 4,026,000 | — | — |
| 2015-05-19 | $10.08 | $11.24 | 4,007,600 | — | — |
| 2015-05-18 | $10.06 | $11.22 | 4,638,800 | — | — |
| 2015-05-15 | $10.02 | $11.17 | 5,546,800 | — | — |
| 2015-05-14 | $9.79 | $10.92 | 2,988,800 | — | — |
| 2015-05-13 | $9.80 | $10.93 | 6,279,200 | — | — |
| 2015-05-12 | $9.76 | $10.89 | 5,334,400 | — | — |
| 2015-05-11 | $9.94 | $11.09 | 4,075,600 | — | — |
| 2015-05-08 | $10.05 | $11.21 | 4,222,000 | — | — |
| 2015-05-07 | $9.88 | $11.02 | 6,820,400 | — | — |
| 2015-05-06 | $9.78 | $10.91 | 5,807,600 | — | — |
| 2015-05-05 | $10.01 | $11.16 | 4,387,600 | — | — |
| 2015-05-04 | $10.03 | $11.19 | 3,512,000 | — | — |
| 2015-05-01 | $9.79 | $10.92 | 3,079,200 | — | — |
| 2015-04-30 | $9.64 | $10.75 | 4,542,800 | — | — |
| 2015-04-29 | $9.83 | $10.97 | 4,985,200 | — | — |
| 2015-04-28 | $10.10 | $11.26 | 3,791,200 | — | — |
| 2015-04-27 | $10.07 | $11.23 | 4,195,200 | — | — |
| 2015-04-24 | $10.18 | $11.35 | 3,487,200 | — | — |
| 2015-04-23 | $10.08 | $11.24 | 3,466,400 | — | — |
| 2015-04-22 | $10.06 | $11.22 | 3,904,400 | — | — |
| 2015-04-21 | $10.02 | $11.18 | 5,508,000 | — | — |
| 2015-04-20 | $10.08 | $11.24 | 5,238,400 | — | — |
| 2015-04-17 | $9.92 | $11.06 | 6,248,400 | — | — |
| 2015-04-16 | $10.24 | $11.42 | 5,828,800 | — | — |
| 2015-04-15 | $10.22 | $11.40 | 9,188,400 | — | — |
| 2015-04-14 | $10.10 | $11.27 | 5,990,400 | — | — |
| 2015-04-13 | $10.11 | $11.27 | 7,375,600 | — | — |
| 2015-04-10 | $10.10 | $11.27 | 5,076,000 | — | — |
| 2015-04-09 | $10.00 | $11.15 | 7,646,400 | — | — |
| 2015-04-08 | $9.68 | $10.80 | 6,596,800 | — | — |
| 2015-04-07 | $9.50 | $10.59 | 5,328,400 | — | — |
| 2015-04-06 | $9.59 | $10.70 | 5,935,600 | — | — |
| 2015-04-02 | $9.55 | $10.65 | 4,690,400 | — | — |
| 2015-04-01 | $9.45 | $10.54 | 9,859,600 | — | — |
| 2015-03-31 | $9.49 | $10.59 | 8,458,800 | — | — |
| 2015-03-30 | $9.42 | $10.51 | 11,960,400 | — | — |
| 2015-03-27 | $9.59 | $10.70 | 21,983,200 | — | — |
| 2015-03-26 | $9.70 | $10.82 | 19,414,000 | — | — |
| 2015-03-25 | $9.95 | $11.10 | 8,285,200 | — | — |
| 2015-03-24 | $10.23 | $11.41 | 10,312,000 | — | — |
| 2015-03-23 | $10.34 | $11.53 | 7,013,600 | — | — |
| 2015-03-20 | $10.23 | $11.41 | 9,629,200 | — | — |
| 2015-03-19 | $10.20 | $11.38 | 3,588,400 | — | — |
| 2015-03-18 | $10.28 | $11.47 | 4,463,200 | — | — |
| 2015-03-17 | $10.23 | $11.41 | 3,508,000 | — | — |
| 2015-03-16 | $10.27 | $11.46 | 4,221,200 | — | — |
| 2015-03-13 | $10.18 | $11.35 | 7,166,400 | — | — |
| 2015-03-12 | $9.92 | $10.97 | 4,531,600 | — | — |
| 2015-03-11 | $9.87 | $10.91 | 7,636,400 | — | — |
| 2015-03-10 | $10.16 | $11.23 | 5,972,400 | — | — |
| 2015-03-09 | $10.21 | $11.28 | 6,152,400 | — | — |
| 2015-03-06 | $10.04 | $11.10 | 4,742,000 | — | — |
| 2015-03-05 | $10.00 | $11.05 | 4,857,200 | — | — |
| 2015-03-04 | $10.01 | $11.06 | 8,379,200 | — | — |
| 2015-03-03 | $9.67 | $10.69 | 4,709,600 | — | — |
| 2015-03-02 | $9.67 | $10.69 | 9,590,000 | — | — |
| 2015-02-27 | $9.24 | $10.22 | 5,850,800 | — | — |
| 2015-02-26 | $9.26 | $10.23 | 4,559,200 | — | — |
| 2015-02-25 | $9.32 | $10.30 | 4,074,000 | — | — |
| 2015-02-24 | $9.29 | $10.26 | 3,007,200 | — | — |
| 2015-02-23 | $9.34 | $10.32 | 4,601,600 | — | — |
| 2015-02-20 | $9.37 | $10.36 | 5,183,600 | — | — |
| 2015-02-19 | $9.38 | $10.37 | 3,096,000 | — | — |
| 2015-02-18 | $9.38 | $10.36 | 4,199,600 | — | — |
| 2015-02-17 | $9.34 | $10.32 | 5,420,400 | — | — |
| 2015-02-13 | $9.34 | $10.32 | 6,658,800 | — | — |
| 2015-02-12 | $9.31 | $10.29 | 4,923,600 | — | — |
| 2015-02-11 | $9.38 | $10.37 | 5,919,200 | — | — |
| 2015-02-10 | $9.51 | $10.51 | 9,737,600 | — | — |
| 2015-02-09 | $9.30 | $10.27 | 6,226,000 | — | — |
| 2015-02-06 | $9.19 | $10.16 | 5,929,200 | — | — |
| 2015-02-05 | $9.18 | $10.14 | 5,452,400 | — | — |
| 2015-02-04 | $9.16 | $10.12 | 8,152,400 | — | — |
| 2015-02-03 | $9.38 | $10.36 | 5,846,400 | — | — |
| 2015-02-02 | $9.21 | $10.18 | 9,705,200 | — | — |
| 2015-01-30 | $8.81 | $9.74 | 12,139,200 | — | — |
| 2015-01-29 | $9.07 | $10.02 | 13,562,400 | — | — |
| 2015-01-28 | $9.40 | $10.39 | 11,009,200 | — | — |
| 2015-01-27 | $9.57 | $10.58 | 8,028,000 | — | — |
| 2015-01-26 | $9.54 | $10.55 | 9,706,000 | — | — |
| 2015-01-23 | $9.35 | $10.34 | 7,202,000 | — | — |
| 2015-01-22 | $9.28 | $10.26 | 8,621,200 | — | — |
| 2015-01-21 | $9.21 | $10.18 | 11,862,400 | — | — |
| 2015-01-20 | $9.02 | $9.97 | 18,146,400 | — | — |
| 2015-01-16 | $9.09 | $10.05 | 17,027,200 | — | — |
| 2015-01-15 | $8.62 | $9.52 | 20,556,800 | — | — |
| 2015-01-14 | $9.05 | $10.01 | 29,746,400 | — | — |
| 2015-01-13 | $8.19 | $9.06 | 11,729,200 | — | — |
| 2015-01-12 | $8.44 | $9.33 | 14,482,000 | — | — |
| 2015-01-09 | $8.07 | $8.92 | 16,299,600 | — | — |
| 2015-01-08 | $8.42 | $9.31 | 18,189,600 | — | — |
| 2015-01-07 | $8.33 | $9.20 | 10,233,200 | — | — |
| 2015-01-06 | $8.42 | $9.31 | 19,540,400 | — | — |
| 2015-01-05 | $8.68 | $9.59 | 19,739,600 | — | — |
| 2015-01-02 | $8.45 | $9.34 | 6,450,800 | — | — |