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
- 2000-03-28 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 | $7.12 | $9.08 | 3,862,100 | — | — |
| 2015-12-30 | $7.07 | $9.02 | 3,700,400 | — | — |
| 2015-12-29 | $7.17 | $9.15 | 4,841,650 | — | — |
| 2015-12-28 | $7.21 | $9.19 | 6,233,480 | — | — |
| 2015-12-24 | $7.18 | $9.16 | 3,416,050 | — | — |
| 2015-12-23 | $7.15 | $9.11 | 7,950,360 | — | — |
| 2015-12-22 | $7.03 | $8.96 | 7,921,320 | — | — |
| 2015-12-21 | $6.94 | $8.84 | 8,100,180 | — | — |
| 2015-12-18 | $6.78 | $8.65 | 12,092,630 | — | — |
| 2015-12-17 | $6.76 | $8.62 | 11,564,190 | — | — |
| 2015-12-16 | $6.76 | $8.62 | 20,502,020 | — | — |
| 2015-12-15 | $6.61 | $8.43 | 12,328,800 | — | — |
| 2015-12-14 | $6.56 | $8.37 | 14,118,500 | — | — |
| 2015-12-11 | $6.64 | $8.46 | 11,909,810 | — | — |
| 2015-12-10 | $7.18 | $9.16 | 7,602,100 | — | — |
| 2015-12-09 | $7.07 | $9.02 | 7,877,870 | — | — |
| 2015-12-08 | $7.11 | $9.07 | 10,456,050 | — | — |
| 2015-12-07 | $7.19 | $9.17 | 4,479,090 | — | — |
| 2015-12-04 | $7.28 | $9.29 | 10,165,540 | — | — |
| 2015-12-03 | $7.25 | $9.25 | 5,260,750 | — | — |
| 2015-12-02 | $7.37 | $9.40 | 7,538,740 | — | — |
| 2015-12-01 | $7.61 | $9.70 | 11,001,540 | — | — |
| 2015-11-30 | $7.55 | $9.63 | 10,803,650 | — | — |
| 2015-11-27 | $7.41 | $9.45 | 3,480,180 | — | — |
| 2015-11-25 | $7.35 | $9.37 | 6,922,630 | — | — |
| 2015-11-24 | $7.45 | $9.51 | 18,200,710 | — | — |
| 2015-11-23 | $7.29 | $9.30 | 6,136,790 | — | — |
| 2015-11-20 | $7.35 | $9.37 | 4,097,390 | — | — |
| 2015-11-19 | $7.34 | $9.35 | 6,784,140 | — | — |
| 2015-11-18 | $7.27 | $9.27 | 6,475,810 | — | — |
| 2015-11-17 | $7.39 | $9.42 | 11,416,680 | — | — |
| 2015-11-16 | $7.33 | $9.34 | 14,914,130 | — | — |
| 2015-11-13 | $7.10 | $9.05 | 9,377,170 | — | — |
| 2015-11-12 | $7.16 | $9.13 | 6,184,750 | — | — |
| 2015-11-11 | $7.28 | $9.29 | 5,379,220 | — | — |
| 2015-11-10 | $7.21 | $9.19 | 10,624,240 | — | — |
| 2015-11-09 | $7.33 | $9.34 | 9,622,250 | — | — |
| 2015-11-06 | $7.45 | $9.49 | 11,338,140 | — | — |
| 2015-11-05 | $7.50 | $9.56 | 12,730,080 | — | — |
| 2015-11-04 | $7.72 | $9.84 | 12,179,420 | — | — |
| 2015-11-03 | $7.80 | $9.95 | 15,822,620 | — | — |
| 2015-11-02 | $7.95 | $10.13 | 9,907,590 | — | — |
| 2015-10-30 | $7.84 | $9.99 | 9,075,770 | — | — |
| 2015-10-29 | $7.87 | $10.04 | 8,518,840 | — | — |
| 2015-10-28 | $7.95 | $10.13 | 12,129,150 | — | — |
| 2015-10-27 | $8.14 | $10.37 | 13,997,500 | — | — |
| 2015-10-26 | $8.25 | $10.51 | 5,476,460 | — | — |
| 2015-10-23 | $8.30 | $10.58 | 5,611,100 | — | — |
| 2015-10-22 | $8.17 | $10.42 | 3,790,270 | — | — |
| 2015-10-21 | $8.13 | $10.36 | 4,201,560 | — | — |
| 2015-10-20 | $8.25 | $10.53 | 3,140,720 | — | — |
| 2015-10-19 | $8.23 | $10.49 | 3,557,620 | — | — |
| 2015-10-16 | $8.37 | $10.68 | 7,924,290 | — | — |
| 2015-10-15 | $8.25 | $10.51 | 13,242,570 | — | — |
| 2015-10-14 | $8.05 | $10.26 | 6,860,590 | — | — |
| 2015-10-13 | $8.07 | $10.29 | 16,724,840 | — | — |
| 2015-10-12 | $8.24 | $10.50 | 5,904,250 | — | — |
| 2015-10-09 | $8.31 | $10.60 | 7,830,020 | — | — |
| 2015-10-08 | $8.17 | $10.42 | 5,786,770 | — | — |
| 2015-10-07 | $8.20 | $10.46 | 10,714,770 | — | — |
| 2015-10-06 | $8.05 | $10.27 | 12,839,090 | — | — |
| 2015-10-05 | $8.29 | $10.57 | 9,852,810 | — | — |
| 2015-10-02 | $8.00 | $10.20 | 11,604,780 | — | — |
| 2015-10-01 | $7.79 | $9.93 | 8,553,490 | — | — |
| 2015-09-30 | $7.62 | $9.71 | 11,377,080 | — | — |
| 2015-09-29 | $7.55 | $9.62 | 12,248,170 | — | — |
| 2015-09-28 | $7.45 | $9.49 | 8,812,980 | — | — |
| 2015-09-25 | $7.70 | $9.82 | 6,127,000 | — | — |
| 2015-09-24 | $7.66 | $9.77 | 6,567,000 | — | — |
| 2015-09-23 | $7.63 | $9.73 | 8,162,000 | — | — |
| 2015-09-22 | $7.64 | $9.74 | 7,534,340 | — | — |
| 2015-09-21 | $7.87 | $10.04 | 8,043,090 | — | — |
| 2015-09-18 | $7.85 | $10.02 | 14,640,230 | — | — |
| 2015-09-17 | $8.01 | $10.21 | 12,720,400 | — | — |
| 2015-09-16 | $7.90 | $10.07 | 9,219,430 | — | — |
| 2015-09-15 | $7.70 | $9.82 | 9,873,820 | — | — |
| 2015-09-14 | $7.64 | $9.74 | 6,626,620 | — | — |
| 2015-09-11 | $7.53 | $9.60 | 7,394,420 | — | — |
| 2015-09-10 | $7.59 | $9.68 | 9,264,530 | — | — |
| 2015-09-09 | $7.63 | $9.73 | 11,388,520 | — | — |
| 2015-09-08 | $7.65 | $9.76 | 6,532,790 | — | — |
| 2015-09-04 | $7.50 | $9.56 | 8,241,970 | — | — |
| 2015-09-03 | $7.73 | $9.85 | 8,032,200 | — | — |
| 2015-09-02 | $7.78 | $9.92 | 11,048,840 | — | — |
| 2015-09-01 | $7.74 | $9.86 | 10,292,920 | — | — |
| 2015-08-31 | $7.93 | $10.11 | 4,734,070 | — | — |
| 2015-08-28 | $8.06 | $10.28 | 3,867,270 | — | — |
| 2015-08-27 | $8.05 | $10.26 | 13,501,180 | — | — |
| 2015-08-26 | $7.91 | $10.09 | 13,201,320 | — | — |
| 2015-08-25 | $7.89 | $10.06 | 10,653,610 | — | — |
| 2015-08-24 | $7.74 | $9.86 | 15,296,270 | — | — |
| 2015-08-21 | $8.26 | $10.54 | 8,711,780 | — | — |
| 2015-08-20 | $8.53 | $10.87 | 14,507,350 | — | — |
| 2015-08-19 | $8.85 | $11.28 | 8,424,900 | — | — |
| 2015-08-18 | $8.95 | $11.41 | 6,484,060 | — | — |
| 2015-08-17 | $8.91 | $11.36 | 6,143,940 | — | — |
| 2015-08-14 | $8.87 | $11.31 | 8,362,750 | — | — |
| 2015-08-13 | $8.79 | $11.21 | 13,038,740 | — | — |
| 2015-08-12 | $8.89 | $11.34 | 13,980,120 | — | — |
| 2015-08-11 | $9.00 | $11.48 | 8,906,920 | — | — |
| 2015-08-10 | $9.25 | $11.79 | 3,781,140 | — | — |
| 2015-08-07 | $9.22 | $11.75 | 4,929,100 | — | — |
| 2015-08-06 | $9.29 | $11.85 | 4,988,830 | — | — |
| 2015-08-05 | $9.37 | $11.95 | 4,799,630 | — | — |
| 2015-08-04 | $9.40 | $11.99 | 6,425,430 | — | — |
| 2015-08-03 | $9.44 | $12.03 | 9,385,750 | — | — |
| 2015-07-31 | $9.15 | $11.67 | 12,474,550 | — | — |
| 2015-07-30 | $8.73 | $11.13 | 8,447,560 | — | — |
| 2015-07-29 | $8.50 | $10.84 | 9,340,760 | — | — |
| 2015-07-28 | $8.61 | $10.98 | 10,928,170 | — | — |
| 2015-07-27 | $8.69 | $11.08 | 10,907,710 | — | — |
| 2015-07-24 | $8.85 | $11.28 | 9,587,930 | — | — |
| 2015-07-23 | $9.16 | $11.68 | 4,302,430 | — | — |
| 2015-07-22 | $9.31 | $11.87 | 4,484,150 | — | — |
| 2015-07-21 | $9.21 | $11.74 | 4,905,010 | — | — |
| 2015-07-20 | $9.40 | $11.99 | 2,835,030 | — | — |
| 2015-07-17 | $9.51 | $12.13 | 2,673,550 | — | — |
| 2015-07-16 | $9.46 | $12.07 | 4,577,980 | — | — |
| 2015-07-15 | $9.35 | $11.93 | 5,711,310 | — | — |
| 2015-07-14 | $9.39 | $11.97 | 5,798,650 | — | — |
| 2015-07-13 | $9.52 | $12.14 | 5,037,230 | — | — |
| 2015-07-10 | $9.52 | $12.14 | 8,415,110 | — | — |
| 2015-07-09 | $9.23 | $11.77 | 4,654,760 | — | — |
| 2015-07-08 | $9.12 | $11.63 | 6,264,170 | — | — |
| 2015-07-07 | $9.44 | $12.03 | 6,844,640 | — | — |
| 2015-07-06 | $9.45 | $12.06 | 4,865,080 | — | — |
| 2015-07-02 | $9.45 | $12.06 | 3,894,550 | — | — |
| 2015-07-01 | $9.43 | $12.02 | 4,883,010 | — | — |
| 2015-06-30 | $9.47 | $12.08 | 7,238,990 | — | — |
| 2015-06-29 | $9.26 | $11.81 | 4,587,660 | — | — |
| 2015-06-26 | $9.46 | $12.07 | 4,418,040 | — | — |
| 2015-06-25 | $9.56 | $12.19 | 8,588,690 | — | — |
| 2015-06-24 | $9.52 | $12.14 | 12,974,280 | — | — |
| 2015-06-23 | $9.45 | $12.04 | 8,335,800 | — | — |
| 2015-06-22 | $9.45 | $12.04 | 18,411,140 | — | — |
| 2015-06-19 | $9.35 | $11.92 | 10,535,140 | — | — |
| 2015-06-18 | $9.35 | $11.93 | 14,328,270 | — | — |
| 2015-06-17 | $9.21 | $11.74 | 11,847,880 | — | — |
| 2015-06-16 | $8.98 | $11.45 | 13,595,120 | — | — |
| 2015-06-15 | $8.78 | $11.20 | 14,792,580 | — | — |
| 2015-06-12 | $8.91 | $11.36 | 11,114,180 | — | — |
| 2015-06-11 | $8.80 | $11.22 | 6,781,610 | — | — |
| 2015-06-10 | $8.88 | $11.33 | 14,846,370 | — | — |
| 2015-06-09 | $8.52 | $10.86 | 6,069,140 | — | — |
| 2015-06-08 | $8.51 | $10.85 | 11,682,000 | — | — |
| 2015-06-05 | $8.68 | $11.07 | 6,162,310 | — | — |
| 2015-06-04 | $8.75 | $11.15 | 14,463,460 | — | — |
| 2015-06-03 | $8.76 | $11.17 | 17,769,290 | — | — |
| 2015-06-02 | $9.21 | $11.56 | 14,991,570 | — | — |
| 2015-06-01 | $9.60 | $12.05 | 4,182,530 | — | — |
| 2015-05-29 | $9.60 | $12.05 | 5,657,740 | — | — |
| 2015-05-28 | $9.58 | $12.03 | 5,228,850 | — | — |
| 2015-05-27 | $9.45 | $11.86 | 4,546,740 | — | — |
| 2015-05-26 | $9.38 | $11.78 | 7,747,410 | — | — |
| 2015-05-22 | $9.51 | $11.94 | 5,720,330 | — | — |
| 2015-05-21 | $9.53 | $11.96 | 4,643,210 | — | — |
| 2015-05-20 | $9.66 | $12.13 | 6,654,780 | — | — |
| 2015-05-19 | $9.56 | $12.01 | 8,476,160 | — | — |
| 2015-05-18 | $9.36 | $11.75 | 7,469,000 | — | — |
| 2015-05-15 | $9.55 | $11.99 | 5,769,500 | — | — |
| 2015-05-14 | $9.58 | $12.03 | 5,089,700 | — | — |
| 2015-05-13 | $9.60 | $12.05 | 6,517,610 | — | — |
| 2015-05-12 | $9.48 | $11.90 | 14,642,210 | — | — |
| 2015-05-11 | $9.80 | $12.30 | 7,001,830 | — | — |
| 2015-05-08 | $9.75 | $12.23 | 11,698,390 | — | — |
| 2015-05-07 | $9.37 | $11.77 | 14,991,350 | — | — |
| 2015-05-06 | $9.39 | $11.79 | 14,939,760 | — | — |
| 2015-05-05 | $9.70 | $12.18 | 7,032,410 | — | — |
| 2015-05-04 | $9.85 | $12.37 | 9,414,680 | — | — |
| 2015-05-01 | $9.84 | $12.35 | 3,785,210 | — | — |
| 2015-04-30 | $9.94 | $12.47 | 6,838,700 | — | — |
| 2015-04-29 | $9.95 | $12.49 | 8,190,600 | — | — |
| 2015-04-28 | $9.94 | $12.47 | 23,508,430 | — | — |
| 2015-04-27 | $9.26 | $11.63 | 12,209,230 | — | — |
| 2015-04-24 | $9.24 | $11.60 | 7,053,860 | — | — |
| 2015-04-23 | $9.35 | $11.74 | 5,077,160 | — | — |
| 2015-04-22 | $9.36 | $11.75 | 5,422,340 | — | — |
| 2015-04-21 | $9.25 | $11.62 | 7,150,990 | — | — |
| 2015-04-20 | $9.25 | $11.61 | 5,606,150 | — | — |
| 2015-04-17 | $9.34 | $11.72 | 8,488,590 | — | — |
| 2015-04-16 | $9.48 | $11.90 | 8,042,320 | — | — |
| 2015-04-15 | $9.49 | $11.91 | 4,395,600 | — | — |
| 2015-04-14 | $9.46 | $11.88 | 4,246,550 | — | — |
| 2015-04-13 | $9.54 | $11.97 | 6,611,330 | — | — |
| 2015-04-10 | $9.55 | $11.98 | 14,024,890 | — | — |
| 2015-04-09 | $9.46 | $11.88 | 7,765,120 | — | — |
| 2015-04-08 | $9.62 | $12.07 | 8,084,450 | — | — |
| 2015-04-07 | $9.48 | $11.90 | 6,292,220 | — | — |
| 2015-04-06 | $9.65 | $12.11 | 4,820,310 | — | — |
| 2015-04-02 | $9.72 | $12.20 | 7,622,340 | — | — |
| 2015-04-01 | $9.65 | $12.12 | 10,618,190 | — | — |
| 2015-03-31 | $9.42 | $11.82 | 11,392,590 | — | — |
| 2015-03-30 | $9.35 | $11.74 | 9,372,990 | — | — |
| 2015-03-27 | $9.25 | $11.61 | 7,061,560 | — | — |
| 2015-03-26 | $9.28 | $11.65 | 13,630,760 | — | — |
| 2015-03-25 | $9.15 | $11.48 | 19,592,650 | — | — |
| 2015-03-24 | $9.31 | $11.69 | 11,609,290 | — | — |
| 2015-03-23 | $9.36 | $11.75 | 23,905,530 | — | — |
| 2015-03-20 | $9.79 | $12.29 | 11,607,640 | — | — |
| 2015-03-19 | $9.81 | $12.31 | 11,755,150 | — | — |
| 2015-03-18 | $10.15 | $12.75 | 9,205,350 | — | — |
| 2015-03-17 | $9.98 | $12.53 | 7,066,950 | — | — |
| 2015-03-16 | $9.92 | $12.45 | 8,288,940 | — | — |
| 2015-03-13 | $9.95 | $12.50 | 10,483,330 | — | — |
| 2015-03-12 | $10.35 | $13.00 | 9,305,890 | — | — |
| 2015-03-11 | $10.14 | $12.72 | 6,817,690 | — | — |
| 2015-03-10 | $9.92 | $12.45 | 10,739,520 | — | — |
| 2015-03-09 | $10.05 | $12.62 | 11,355,960 | — | — |
| 2015-03-06 | $10.40 | $13.06 | 4,958,800 | — | — |
| 2015-03-05 | $10.54 | $13.23 | 3,676,530 | — | — |
| 2015-03-04 | $10.50 | $13.18 | 5,398,250 | — | — |
| 2015-03-03 | $10.62 | $13.33 | 6,466,460 | — | — |
| 2015-03-02 | $10.70 | $13.43 | 7,165,510 | — | — |
| 2015-02-27 | $10.59 | $13.30 | 13,401,190 | — | — |
| 2015-02-26 | $10.11 | $12.69 | 10,242,430 | — | — |
| 2015-02-25 | $10.00 | $12.55 | 7,684,380 | — | — |
| 2015-02-24 | $9.98 | $12.53 | 11,369,380 | — | — |
| 2015-02-23 | $9.98 | $12.53 | 11,441,650 | — | — |
| 2015-02-20 | $10.17 | $12.77 | 11,620,180 | — | — |
| 2015-02-19 | $10.20 | $12.80 | 10,042,890 | — | — |
| 2015-02-18 | $10.51 | $13.19 | 3,505,810 | — | — |
| 2015-02-17 | $10.56 | $13.26 | 12,085,370 | — | — |
| 2015-02-13 | $10.64 | $13.35 | 6,453,260 | — | — |
| 2015-02-12 | $10.58 | $13.28 | 10,930,150 | — | — |
| 2015-02-11 | $10.29 | $12.92 | 7,680,530 | — | — |
| 2015-02-10 | $10.18 | $12.78 | 12,913,560 | — | — |
| 2015-02-09 | $9.87 | $12.39 | 14,679,940 | — | — |
| 2015-02-06 | $9.98 | $12.53 | 13,241,030 | — | — |
| 2015-02-05 | $10.33 | $12.96 | 15,259,090 | — | — |
| 2015-02-04 | $10.33 | $12.96 | 19,995,470 | — | — |
| 2015-02-03 | $10.51 | $13.19 | 18,473,840 | — | — |
| 2015-02-02 | $10.81 | $13.57 | 15,581,720 | — | — |
| 2015-01-30 | $10.92 | $13.71 | 15,030,620 | — | — |
| 2015-01-29 | $11.53 | $14.47 | 6,145,700 | — | — |
| 2015-01-28 | $11.62 | $14.59 | 8,051,450 | — | — |
| 2015-01-27 | $11.80 | $14.81 | 7,572,840 | — | — |
| 2015-01-26 | $11.71 | $14.70 | 5,920,640 | — | — |
| 2015-01-23 | $11.55 | $14.49 | 4,699,970 | — | — |
| 2015-01-22 | $11.48 | $14.41 | 5,747,720 | — | — |
| 2015-01-21 | $11.19 | $14.05 | 7,714,410 | — | — |
| 2015-01-20 | $11.15 | $13.99 | 9,241,100 | — | — |
| 2015-01-16 | $11.03 | $13.84 | 12,233,760 | — | — |
| 2015-01-15 | $10.91 | $13.70 | 20,116,690 | — | — |
| 2015-01-14 | $10.19 | $12.79 | 6,261,530 | — | — |
| 2015-01-13 | $10.38 | $13.03 | 4,756,840 | — | — |
| 2015-01-12 | $10.55 | $13.24 | 5,705,260 | — | — |
| 2015-01-09 | $10.50 | $13.18 | 5,414,750 | — | — |
| 2015-01-08 | $10.54 | $13.23 | 3,786,310 | — | — |
| 2015-01-07 | $10.41 | $13.07 | 7,358,450 | — | — |
| 2015-01-06 | $10.18 | $12.78 | 14,435,190 | — | — |
| 2015-01-05 | $10.80 | $13.56 | 3,914,020 | — | — |
| 2015-01-02 | $11.01 | $13.82 | 6,474,160 | — | — |