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
- 2006-03-31 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 | $8.20 | $14.49 | 1,969,900 | — | — |
| 2015-12-30 | $8.33 | $14.72 | 1,816,900 | — | — |
| 2015-12-29 | $8.56 | $15.13 | 2,016,100 | — | — |
| 2015-12-28 | $8.55 | $15.11 | 1,687,500 | — | — |
| 2015-12-24 | $8.39 | $14.83 | 1,050,800 | — | — |
| 2015-12-23 | $8.29 | $14.65 | 3,242,700 | — | — |
| 2015-12-22 | $8.44 | $14.91 | 3,778,500 | — | — |
| 2015-12-21 | $8.88 | $15.69 | 4,288,000 | — | — |
| 2015-12-18 | $8.51 | $15.04 | 4,152,700 | — | — |
| 2015-12-17 | $8.19 | $14.47 | 4,196,300 | — | — |
| 2015-12-16 | $7.93 | $14.01 | 2,190,400 | — | — |
| 2015-12-15 | $7.79 | $13.77 | 1,569,300 | — | — |
| 2015-12-14 | $7.75 | $13.70 | 1,937,100 | — | — |
| 2015-12-11 | $7.97 | $14.08 | 1,734,000 | — | — |
| 2015-12-10 | $8.05 | $14.23 | 2,895,800 | — | — |
| 2015-12-09 | $7.89 | $13.94 | 2,571,200 | — | — |
| 2015-12-08 | $7.50 | $13.25 | 1,001,300 | — | — |
| 2015-12-07 | $7.47 | $13.20 | 1,684,100 | — | — |
| 2015-12-04 | $7.76 | $13.71 | 1,959,700 | — | — |
| 2015-12-03 | $7.60 | $13.43 | 4,465,600 | — | — |
| 2015-12-02 | $7.43 | $13.13 | 2,664,600 | — | — |
| 2015-12-01 | $7.61 | $13.45 | 1,466,400 | — | — |
| 2015-11-30 | $7.63 | $13.48 | 1,361,200 | — | — |
| 2015-11-27 | $7.63 | $13.48 | 959,200 | — | — |
| 2015-11-25 | $7.66 | $13.54 | 972,000 | — | — |
| 2015-11-24 | $7.74 | $13.68 | 1,837,200 | — | — |
| 2015-11-23 | $7.67 | $13.55 | 3,423,200 | — | — |
| 2015-11-20 | $7.34 | $12.97 | 927,300 | — | — |
| 2015-11-19 | $7.36 | $13.01 | 2,119,400 | — | — |
| 2015-11-18 | $7.53 | $13.31 | 5,783,700 | — | — |
| 2015-11-17 | $6.97 | $12.32 | 2,928,600 | — | — |
| 2015-11-16 | $6.74 | $11.91 | 2,701,100 | — | — |
| 2015-11-13 | $6.39 | $11.29 | 2,854,300 | — | — |
| 2015-11-12 | $6.15 | $10.87 | 4,572,200 | — | — |
| 2015-11-11 | $6.11 | $10.80 | 2,355,100 | — | — |
| 2015-11-10 | $6.05 | $10.69 | 1,372,200 | — | — |
| 2015-11-09 | $6.17 | $10.90 | 1,121,400 | — | — |
| 2015-11-06 | $6.25 | $11.04 | 1,412,500 | — | — |
| 2015-11-05 | $6.18 | $10.92 | 2,399,900 | — | — |
| 2015-11-04 | $6.43 | $11.36 | 2,074,100 | — | — |
| 2015-11-03 | $6.29 | $11.12 | 1,785,200 | — | — |
| 2015-11-02 | $6.07 | $10.73 | 1,801,700 | — | — |
| 2015-10-30 | $5.92 | $10.46 | 1,426,600 | — | — |
| 2015-10-29 | $5.90 | $10.43 | 1,242,400 | — | — |
| 2015-10-28 | $5.98 | $10.57 | 1,872,000 | — | — |
| 2015-10-27 | $6.01 | $10.62 | 1,812,400 | — | — |
| 2015-10-26 | $6.07 | $10.73 | 1,697,500 | — | — |
| 2015-10-23 | $6.27 | $11.08 | 1,703,600 | — | — |
| 2015-10-22 | $6.12 | $10.81 | 4,341,900 | — | — |
| 2015-10-21 | $6.28 | $11.10 | 3,379,000 | — | — |
| 2015-10-20 | $6.81 | $12.03 | 1,201,800 | — | — |
| 2015-10-19 | $6.89 | $12.18 | 1,332,200 | — | — |
| 2015-10-16 | $6.96 | $12.30 | 802,300 | — | — |
| 2015-10-15 | $6.98 | $12.33 | 2,148,800 | — | — |
| 2015-10-14 | $7.05 | $12.46 | 1,884,300 | — | — |
| 2015-10-13 | $6.78 | $11.98 | 1,430,200 | — | — |
| 2015-10-12 | $6.86 | $12.12 | 2,523,000 | — | — |
| 2015-10-09 | $7.19 | $12.71 | 2,989,300 | — | — |
| 2015-10-08 | $7.44 | $13.15 | 2,715,100 | — | — |
| 2015-10-07 | $7.67 | $13.55 | 2,055,600 | — | — |
| 2015-10-06 | $7.69 | $13.59 | 1,419,400 | — | — |
| 2015-10-05 | $7.77 | $13.73 | 2,087,500 | — | — |
| 2015-10-02 | $7.85 | $13.87 | 2,405,100 | — | — |
| 2015-10-01 | $7.65 | $13.52 | 2,028,300 | — | — |
| 2015-09-30 | $7.97 | $14.08 | 1,516,700 | — | — |
| 2015-09-29 | $7.64 | $13.50 | 1,498,000 | — | — |
| 2015-09-28 | $7.60 | $13.43 | 1,382,800 | — | — |
| 2015-09-25 | $7.92 | $14.00 | 1,986,400 | — | — |
| 2015-09-24 | $8.10 | $14.31 | 2,355,000 | — | — |
| 2015-09-23 | $7.93 | $14.01 | 3,091,400 | — | — |
| 2015-09-22 | $7.66 | $13.54 | 1,094,900 | — | — |
| 2015-09-21 | $7.74 | $13.68 | 1,028,600 | — | — |
| 2015-09-18 | $7.78 | $13.75 | 1,588,400 | — | — |
| 2015-09-17 | $7.90 | $13.96 | 3,251,500 | — | — |
| 2015-09-16 | $7.77 | $13.73 | 2,277,400 | — | — |
| 2015-09-15 | $7.34 | $12.97 | 1,167,300 | — | — |
| 2015-09-14 | $7.15 | $12.64 | 1,224,400 | — | — |
| 2015-09-11 | $7.36 | $13.01 | 823,300 | — | — |
| 2015-09-10 | $7.29 | $12.88 | 868,400 | — | — |
| 2015-09-09 | $7.31 | $12.92 | 1,192,700 | — | — |
| 2015-09-08 | $7.51 | $13.27 | 1,694,800 | — | — |
| 2015-09-04 | $7.25 | $12.81 | 1,454,800 | — | — |
| 2015-09-03 | $7.22 | $12.76 | 2,462,600 | — | — |
| 2015-09-02 | $6.96 | $12.30 | 2,555,900 | — | — |
| 2015-09-01 | $6.60 | $11.66 | 1,494,800 | — | — |
| 2015-08-31 | $6.92 | $12.23 | 1,400,000 | — | — |
| 2015-08-28 | $6.88 | $12.16 | 1,394,900 | — | — |
| 2015-08-27 | $6.74 | $11.91 | 1,133,600 | — | — |
| 2015-08-26 | $6.45 | $11.40 | 1,127,500 | — | — |
| 2015-08-25 | $6.36 | $11.24 | 930,000 | — | — |
| 2015-08-24 | $6.09 | $10.76 | 1,958,500 | — | — |
| 2015-08-21 | $6.31 | $11.15 | 1,928,800 | — | — |
| 2015-08-20 | $6.54 | $11.56 | 3,010,100 | — | — |
| 2015-08-19 | $6.71 | $11.86 | 1,798,900 | — | — |
| 2015-08-18 | $6.80 | $12.02 | 1,769,800 | — | — |
| 2015-08-17 | $6.88 | $12.16 | 1,262,600 | — | — |
| 2015-08-14 | $6.81 | $12.03 | 1,219,700 | — | — |
| 2015-08-13 | $6.78 | $11.98 | 1,309,500 | — | — |
| 2015-08-12 | $6.76 | $11.95 | 1,944,400 | — | — |
| 2015-08-11 | $6.80 | $12.02 | 2,388,700 | — | — |
| 2015-08-10 | $6.56 | $11.59 | 5,862,500 | — | — |
| 2015-08-07 | $7.08 | $12.51 | 5,606,800 | — | — |
| 2015-08-06 | $6.76 | $11.95 | 1,408,100 | — | — |
| 2015-08-05 | $6.70 | $11.84 | 3,090,500 | — | — |
| 2015-08-04 | $6.90 | $12.19 | 2,589,300 | — | — |
| 2015-08-03 | $7.19 | $12.71 | 2,011,600 | — | — |
| 2015-07-31 | $7.20 | $12.72 | 1,744,100 | — | — |
| 2015-07-30 | $7.29 | $12.88 | 1,965,000 | — | — |
| 2015-07-29 | $7.40 | $13.08 | 1,080,700 | — | — |
| 2015-07-28 | $7.53 | $13.31 | 1,319,000 | — | — |
| 2015-07-27 | $7.47 | $13.20 | 1,608,000 | — | — |
| 2015-07-24 | $7.70 | $13.61 | 1,251,600 | — | — |
| 2015-07-23 | $7.88 | $13.93 | 1,127,000 | — | — |
| 2015-07-22 | $7.90 | $13.96 | 2,136,100 | — | — |
| 2015-07-21 | $8.11 | $14.33 | 1,468,900 | — | — |
| 2015-07-20 | $8.03 | $14.19 | 1,506,300 | — | — |
| 2015-07-17 | $8.35 | $14.76 | 1,312,000 | — | — |
| 2015-07-16 | $8.40 | $14.84 | 1,450,800 | — | — |
| 2015-07-15 | $8.23 | $14.54 | 1,860,200 | — | — |
| 2015-07-14 | $8.41 | $14.86 | 1,537,700 | — | — |
| 2015-07-13 | $8.42 | $14.88 | 2,630,800 | — | — |
| 2015-07-10 | $8.53 | $15.07 | 2,392,000 | — | — |
| 2015-07-09 | $8.58 | $15.16 | 3,790,800 | — | — |
| 2015-07-08 | $8.47 | $14.97 | 4,912,700 | — | — |
| 2015-07-07 | $8.52 | $15.06 | 6,737,500 | — | — |
| 2015-07-06 | $7.77 | $13.73 | 2,861,800 | — | — |
| 2015-07-02 | $8.12 | $14.35 | 2,877,800 | — | — |
| 2015-07-01 | $7.89 | $13.94 | 1,884,100 | — | — |
| 2015-06-30 | $8.03 | $14.19 | 1,720,300 | — | — |
| 2015-06-29 | $7.90 | $13.96 | 2,506,000 | — | — |
| 2015-06-26 | $8.06 | $14.24 | 1,392,300 | — | — |
| 2015-06-25 | $8.26 | $14.60 | 2,992,700 | — | — |
| 2015-06-24 | $8.14 | $14.38 | 3,087,400 | — | — |
| 2015-06-23 | $8.58 | $14.63 | 3,954,500 | — | — |
| 2015-06-22 | $8.48 | $14.46 | 2,114,800 | — | — |
| 2015-06-19 | $8.58 | $14.63 | 2,318,200 | — | — |
| 2015-06-18 | $8.74 | $14.90 | 4,231,900 | — | — |
| 2015-06-17 | $8.77 | $14.96 | 4,809,400 | — | — |
| 2015-06-16 | $8.60 | $14.67 | 8,514,700 | — | — |
| 2015-06-15 | $8.12 | $13.85 | 4,657,500 | — | — |
| 2015-06-12 | $8.17 | $13.93 | 8,368,600 | — | — |
| 2015-06-11 | $7.62 | $12.99 | 2,441,400 | — | — |
| 2015-06-10 | $7.72 | $13.17 | 8,139,300 | — | — |
| 2015-06-09 | $6.98 | $11.90 | 3,485,300 | — | — |
| 2015-06-08 | $7.13 | $12.16 | 3,056,500 | — | — |
| 2015-06-05 | $7.09 | $12.09 | 3,081,000 | — | — |
| 2015-06-04 | $7.01 | $11.95 | 4,485,000 | — | — |
| 2015-06-03 | $6.96 | $11.87 | 5,328,800 | — | — |
| 2015-06-02 | $6.51 | $11.10 | 2,134,200 | — | — |
| 2015-06-01 | $6.26 | $10.68 | 2,174,900 | — | — |
| 2015-05-29 | $6.26 | $10.68 | 4,263,700 | — | — |
| 2015-05-28 | $6.53 | $11.14 | 1,649,200 | — | — |
| 2015-05-27 | $6.59 | $11.24 | 1,254,900 | — | — |
| 2015-05-26 | $6.50 | $11.08 | 2,662,400 | — | — |
| 2015-05-22 | $6.67 | $11.37 | 4,475,600 | — | — |
| 2015-05-21 | $6.32 | $10.78 | 2,496,000 | — | — |
| 2015-05-20 | $6.42 | $10.95 | 4,511,400 | — | — |
| 2015-05-19 | $6.15 | $10.49 | 1,619,900 | — | — |
| 2015-05-18 | $6.27 | $10.69 | 3,038,400 | — | — |
| 2015-05-15 | $6.14 | $10.47 | 3,473,600 | — | — |
| 2015-05-14 | $6.46 | $11.02 | 5,697,100 | — | — |
| 2015-05-13 | $6.15 | $10.49 | 1,345,700 | — | — |
| 2015-05-12 | $6.15 | $10.49 | 2,672,700 | — | — |
| 2015-05-11 | $6.23 | $10.62 | 2,747,200 | — | — |
| 2015-05-08 | $6.05 | $10.32 | 1,359,500 | — | — |
| 2015-05-07 | $6.00 | $10.23 | 1,924,600 | — | — |
| 2015-05-06 | $6.06 | $10.33 | 1,205,300 | — | — |
| 2015-05-05 | $6.12 | $10.44 | 1,482,000 | — | — |
| 2015-05-04 | $6.15 | $10.49 | 1,214,500 | — | — |
| 2015-05-01 | $6.22 | $10.61 | 1,629,800 | — | — |
| 2015-04-30 | $6.12 | $10.44 | 1,247,300 | — | — |
| 2015-04-29 | $6.11 | $10.42 | 1,661,100 | — | — |
| 2015-04-28 | $6.18 | $10.54 | 1,169,900 | — | — |
| 2015-04-27 | $6.16 | $10.50 | 1,750,700 | — | — |
| 2015-04-24 | $6.22 | $10.61 | 1,648,700 | — | — |
| 2015-04-23 | $6.26 | $10.68 | 1,615,000 | — | — |
| 2015-04-22 | $6.31 | $10.76 | 2,232,100 | — | — |
| 2015-04-21 | $6.13 | $10.45 | 2,095,400 | — | — |
| 2015-04-20 | $6.21 | $10.59 | 1,754,900 | — | — |
| 2015-04-17 | $6.18 | $10.54 | 2,156,600 | — | — |
| 2015-04-16 | $6.31 | $10.76 | 1,679,400 | — | — |
| 2015-04-15 | $6.33 | $10.79 | 2,306,000 | — | — |
| 2015-04-14 | $6.35 | $10.83 | 1,177,600 | — | — |
| 2015-04-13 | $6.34 | $10.81 | 1,123,400 | — | — |
| 2015-04-10 | $6.34 | $10.81 | 1,582,900 | — | — |
| 2015-04-09 | $6.40 | $10.91 | 1,248,900 | — | — |
| 2015-04-08 | $6.30 | $10.74 | 1,875,100 | — | — |
| 2015-04-07 | $6.21 | $10.59 | 2,329,300 | — | — |
| 2015-04-06 | $6.28 | $10.71 | 1,563,400 | — | — |
| 2015-04-02 | $6.14 | $10.47 | 3,275,700 | — | — |
| 2015-04-01 | $6.35 | $10.83 | 1,357,600 | — | — |
| 2015-03-31 | $6.33 | $10.79 | 2,059,000 | — | — |
| 2015-03-30 | $6.44 | $10.98 | 2,421,000 | — | — |
| 2015-03-27 | $6.60 | $11.26 | 1,240,700 | — | — |
| 2015-03-26 | $6.57 | $11.20 | 1,999,500 | — | — |
| 2015-03-25 | $6.65 | $11.34 | 3,096,700 | — | — |
| 2015-03-24 | $6.84 | $11.66 | 2,237,200 | — | — |
| 2015-03-23 | $6.84 | $11.66 | 2,165,500 | — | — |
| 2015-03-20 | $6.85 | $11.68 | 1,548,800 | — | — |
| 2015-03-19 | $6.84 | $11.66 | 1,914,500 | — | — |
| 2015-03-18 | $6.78 | $11.56 | 3,280,300 | — | — |
| 2015-03-17 | $6.74 | $11.49 | 11,336,000 | — | — |
| 2015-03-16 | $7.47 | $12.74 | 8,069,800 | — | — |
| 2015-03-13 | $7.98 | $13.61 | 2,157,200 | — | — |
| 2015-03-12 | $7.85 | $13.39 | 2,369,500 | — | — |
| 2015-03-11 | $7.78 | $13.27 | 3,535,500 | — | — |
| 2015-03-10 | $7.52 | $12.82 | 2,909,500 | — | — |
| 2015-03-09 | $7.32 | $12.48 | 2,044,900 | — | — |
| 2015-03-06 | $7.46 | $12.72 | 2,836,400 | — | — |
| 2015-03-05 | $7.29 | $12.43 | 2,522,900 | — | — |
| 2015-03-04 | $7.56 | $12.89 | 2,458,600 | — | — |
| 2015-03-03 | $7.33 | $12.50 | 5,431,100 | — | — |
| 2015-03-02 | $7.39 | $12.60 | 1,819,300 | — | — |
| 2015-02-27 | $7.20 | $12.28 | 1,862,800 | — | — |
| 2015-02-26 | $7.22 | $12.31 | 1,984,700 | — | — |
| 2015-02-25 | $7.38 | $12.59 | 2,269,400 | — | — |
| 2015-02-24 | $7.22 | $12.31 | 5,148,800 | — | — |
| 2015-02-23 | $7.51 | $12.81 | 3,132,400 | — | — |
| 2015-02-20 | $7.75 | $13.22 | 2,351,800 | — | — |
| 2015-02-19 | $8.08 | $13.78 | 1,374,700 | — | — |
| 2015-02-18 | $8.05 | $13.73 | 1,710,900 | — | — |
| 2015-02-17 | $8.14 | $13.88 | 2,485,600 | — | — |
| 2015-02-13 | $8.04 | $13.71 | 3,865,400 | — | — |
| 2015-02-12 | $7.76 | $13.23 | 6,461,800 | — | — |
| 2015-02-11 | $7.66 | $13.06 | 4,090,500 | — | — |
| 2015-02-10 | $7.91 | $13.49 | 3,193,200 | — | — |
| 2015-02-09 | $7.58 | $12.93 | 2,969,100 | — | — |
| 2015-02-06 | $7.94 | $13.54 | 4,398,100 | — | — |
| 2015-02-05 | $8.31 | $14.17 | 3,190,400 | — | — |
| 2015-02-04 | $8.62 | $14.70 | 3,109,900 | — | — |
| 2015-02-03 | $8.58 | $14.63 | 1,617,800 | — | — |
| 2015-02-02 | $8.55 | $14.58 | 2,510,600 | — | — |
| 2015-01-30 | $8.58 | $14.63 | 3,174,000 | — | — |
| 2015-01-29 | $8.51 | $14.51 | 6,631,000 | — | — |
| 2015-01-28 | $9.26 | $15.79 | 6,923,500 | — | — |
| 2015-01-27 | $8.79 | $14.99 | 4,540,600 | — | — |
| 2015-01-26 | $8.77 | $14.96 | 9,357,700 | — | — |
| 2015-01-23 | $7.98 | $13.61 | 2,452,800 | — | — |
| 2015-01-22 | $8.00 | $13.64 | 4,241,100 | — | — |
| 2015-01-21 | $7.74 | $13.20 | 5,007,900 | — | — |
| 2015-01-20 | $7.06 | $12.04 | 2,249,300 | — | — |
| 2015-01-16 | $7.00 | $11.94 | 3,687,400 | — | — |
| 2015-01-15 | $7.21 | $12.30 | 3,804,900 | — | — |
| 2015-01-14 | $7.60 | $12.96 | 4,615,000 | — | — |
| 2015-01-13 | $7.37 | $12.57 | 4,453,000 | — | — |
| 2015-01-12 | $7.95 | $13.56 | 1,916,400 | — | — |
| 2015-01-09 | $8.19 | $13.97 | 2,941,900 | — | — |
| 2015-01-08 | $8.13 | $13.86 | 3,238,900 | — | — |
| 2015-01-07 | $7.98 | $13.61 | 2,240,900 | — | — |
| 2015-01-06 | $7.62 | $12.99 | 3,693,900 | — | — |
| 2015-01-05 | $7.79 | $13.28 | 1,218,300 | — | — |
| 2015-01-02 | $7.99 | $13.63 | 2,828,400 | — | — |