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
- 1999-03-11 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 | $8.38 | $10.28 | 2,945,400 | — | — |
| 2015-12-30 | $8.41 | $10.33 | 3,210,000 | — | — |
| 2015-12-29 | $8.48 | $10.41 | 3,829,600 | — | — |
| 2015-12-28 | $8.42 | $10.34 | 3,297,400 | — | — |
| 2015-12-24 | $8.43 | $10.35 | 1,068,400 | — | — |
| 2015-12-23 | $8.43 | $10.35 | 4,101,400 | — | — |
| 2015-12-22 | $8.40 | $10.31 | 6,223,200 | — | — |
| 2015-12-21 | $8.28 | $10.17 | 8,547,800 | — | — |
| 2015-12-18 | $8.18 | $10.04 | 7,591,000 | — | — |
| 2015-12-17 | $8.32 | $10.21 | 12,099,200 | — | — |
| 2015-12-16 | $8.46 | $10.39 | 5,703,000 | — | — |
| 2015-12-15 | $8.40 | $10.31 | 7,203,200 | — | — |
| 2015-12-14 | $8.26 | $10.14 | 10,607,000 | — | — |
| 2015-12-11 | $8.12 | $9.96 | 6,513,800 | — | — |
| 2015-12-10 | $8.22 | $10.09 | 9,517,200 | — | — |
| 2015-12-09 | $8.06 | $9.90 | 7,865,000 | — | — |
| 2015-12-08 | $7.96 | $9.77 | 10,154,400 | — | — |
| 2015-12-07 | $8.16 | $10.01 | 4,059,400 | — | — |
| 2015-12-04 | $8.19 | $10.05 | 3,501,200 | — | — |
| 2015-12-03 | $8.07 | $9.90 | 4,031,000 | — | — |
| 2015-12-02 | $8.13 | $9.98 | 6,377,600 | — | — |
| 2015-12-01 | $8.28 | $10.17 | 6,067,200 | — | — |
| 2015-11-30 | $8.34 | $10.24 | 14,280,800 | — | — |
| 2015-11-27 | $8.24 | $10.11 | 6,708,400 | — | — |
| 2015-11-25 | $8.09 | $9.93 | 4,569,000 | — | — |
| 2015-11-24 | $8.12 | $9.97 | 5,348,200 | — | — |
| 2015-11-23 | $8.12 | $9.97 | 3,599,000 | — | — |
| 2015-11-20 | $8.11 | $9.95 | 5,003,800 | — | — |
| 2015-11-19 | $8.15 | $10.00 | 7,275,200 | — | — |
| 2015-11-18 | $8.06 | $9.89 | 12,851,400 | — | — |
| 2015-11-17 | $8.06 | $9.89 | 16,822,400 | — | — |
| 2015-11-16 | $8.46 | $10.38 | 15,365,200 | — | — |
| 2015-11-13 | $8.51 | $10.45 | 9,543,400 | — | — |
| 2015-11-12 | $8.68 | $10.66 | 4,014,000 | — | — |
| 2015-11-11 | $8.74 | $10.73 | 4,435,200 | — | — |
| 2015-11-10 | $8.73 | $10.72 | 4,968,200 | — | — |
| 2015-11-09 | $8.83 | $10.84 | 8,349,800 | — | — |
| 2015-11-06 | $8.95 | $10.99 | 6,847,200 | — | — |
| 2015-11-05 | $9.05 | $11.11 | 8,524,200 | — | — |
| 2015-11-04 | $9.08 | $11.14 | 3,853,000 | — | — |
| 2015-11-03 | $9.18 | $11.27 | 5,878,200 | — | — |
| 2015-11-02 | $9.13 | $11.21 | 4,984,200 | — | — |
| 2015-10-30 | $9.08 | $11.15 | 3,857,000 | — | — |
| 2015-10-29 | $9.15 | $11.23 | 5,235,000 | — | — |
| 2015-10-28 | $9.30 | $11.42 | 6,827,200 | — | — |
| 2015-10-27 | $9.25 | $11.36 | 4,442,400 | — | — |
| 2015-10-26 | $9.25 | $11.36 | 4,395,600 | — | — |
| 2015-10-23 | $9.31 | $11.43 | 8,549,200 | — | — |
| 2015-10-22 | $9.08 | $11.15 | 5,201,800 | — | — |
| 2015-10-21 | $8.83 | $10.84 | 8,723,400 | — | — |
| 2015-10-20 | $9.03 | $11.08 | 15,409,200 | — | — |
| 2015-10-19 | $8.96 | $11.00 | 7,743,400 | — | — |
| 2015-10-16 | $9.02 | $11.08 | 12,455,000 | — | — |
| 2015-10-15 | $8.73 | $10.71 | 8,776,600 | — | — |
| 2015-10-14 | $8.70 | $10.59 | 12,252,000 | — | — |
| 2015-10-13 | $8.77 | $10.67 | 16,401,000 | — | — |
| 2015-10-12 | $8.94 | $10.88 | 26,413,800 | — | — |
| 2015-10-09 | $9.58 | $11.65 | 16,092,800 | — | — |
| 2015-10-08 | $9.58 | $11.66 | 11,381,600 | — | — |
| 2015-10-07 | $9.51 | $11.57 | 7,656,200 | — | — |
| 2015-10-06 | $9.50 | $11.56 | 10,564,800 | — | — |
| 2015-10-05 | $9.72 | $11.83 | 7,771,200 | — | — |
| 2015-10-02 | $9.45 | $11.49 | 10,204,600 | — | — |
| 2015-10-01 | $9.45 | $11.49 | 10,015,400 | — | — |
| 2015-09-30 | $9.55 | $11.62 | 20,944,800 | — | — |
| 2015-09-29 | $9.03 | $10.98 | 7,779,000 | — | — |
| 2015-09-28 | $8.92 | $10.86 | 7,896,600 | — | — |
| 2015-09-25 | $8.91 | $10.84 | 6,099,600 | — | — |
| 2015-09-24 | $8.84 | $10.76 | 7,678,600 | — | — |
| 2015-09-23 | $8.83 | $10.74 | 5,936,400 | — | — |
| 2015-09-22 | $8.88 | $10.80 | 7,105,000 | — | — |
| 2015-09-21 | $8.93 | $10.87 | 6,526,000 | — | — |
| 2015-09-18 | $8.71 | $10.60 | 7,047,200 | — | — |
| 2015-09-17 | $8.88 | $10.80 | 5,153,600 | — | — |
| 2015-09-16 | $8.94 | $10.87 | 5,621,200 | — | — |
| 2015-09-15 | $8.88 | $10.81 | 8,642,000 | — | — |
| 2015-09-14 | $8.84 | $10.76 | 9,604,600 | — | — |
| 2015-09-11 | $8.85 | $10.76 | 8,787,800 | — | — |
| 2015-09-10 | $8.80 | $10.71 | 11,301,000 | — | — |
| 2015-09-09 | $8.64 | $10.51 | 10,543,000 | — | — |
| 2015-09-08 | $8.72 | $10.61 | 9,880,000 | — | — |
| 2015-09-04 | $8.46 | $10.30 | 8,195,000 | — | — |
| 2015-09-03 | $8.78 | $10.68 | 7,451,600 | — | — |
| 2015-09-02 | $8.73 | $10.62 | 9,236,800 | — | — |
| 2015-09-01 | $8.43 | $10.25 | 7,883,600 | — | — |
| 2015-08-31 | $8.58 | $10.44 | 9,062,800 | — | — |
| 2015-08-28 | $8.76 | $10.66 | 6,263,600 | — | — |
| 2015-08-27 | $8.64 | $10.51 | 9,708,000 | — | — |
| 2015-08-26 | $8.48 | $10.31 | 16,751,000 | — | — |
| 2015-08-25 | $8.25 | $10.04 | 9,722,400 | — | — |
| 2015-08-24 | $8.27 | $10.06 | 21,571,400 | — | — |
| 2015-08-21 | $8.53 | $10.38 | 9,104,600 | — | — |
| 2015-08-20 | $8.66 | $10.53 | 10,429,800 | — | — |
| 2015-08-19 | $9.08 | $11.05 | 6,875,200 | — | — |
| 2015-08-18 | $9.00 | $10.95 | 6,612,000 | — | — |
| 2015-08-17 | $8.95 | $10.89 | 4,472,400 | — | — |
| 2015-08-14 | $8.99 | $10.93 | 4,673,200 | — | — |
| 2015-08-13 | $9.02 | $10.97 | 8,374,200 | — | — |
| 2015-08-12 | $8.93 | $10.86 | 7,680,800 | — | — |
| 2015-08-11 | $8.73 | $10.62 | 4,849,000 | — | — |
| 2015-08-10 | $8.85 | $10.76 | 6,946,800 | — | — |
| 2015-08-07 | $8.77 | $10.67 | 6,726,600 | — | — |
| 2015-08-06 | $8.66 | $10.53 | 6,208,400 | — | — |
| 2015-08-05 | $8.70 | $10.58 | 8,204,200 | — | — |
| 2015-08-04 | $8.47 | $10.31 | 5,603,000 | — | — |
| 2015-08-03 | $8.48 | $10.32 | 6,708,600 | — | — |
| 2015-07-31 | $8.46 | $10.29 | 8,677,400 | — | — |
| 2015-07-30 | $8.48 | $10.31 | 6,356,000 | — | — |
| 2015-07-29 | $8.50 | $10.34 | 6,515,400 | — | — |
| 2015-07-28 | $8.47 | $10.30 | 7,298,800 | — | — |
| 2015-07-27 | $8.37 | $10.19 | 8,278,000 | — | — |
| 2015-07-24 | $8.62 | $10.48 | 9,637,600 | — | — |
| 2015-07-23 | $8.66 | $10.54 | 8,963,600 | — | — |
| 2015-07-22 | $8.63 | $10.50 | 10,838,600 | — | — |
| 2015-07-21 | $8.53 | $10.38 | 34,685,200 | — | — |
| 2015-07-20 | $7.89 | $9.60 | 8,805,800 | — | — |
| 2015-07-17 | $7.92 | $9.64 | 8,292,400 | — | — |
| 2015-07-16 | $7.97 | $9.69 | 5,777,200 | — | — |
| 2015-07-15 | $7.89 | $9.60 | 5,095,200 | — | — |
| 2015-07-14 | $7.79 | $9.48 | 6,055,200 | — | — |
| 2015-07-13 | $7.77 | $9.46 | 4,954,600 | — | — |
| 2015-07-10 | $7.74 | $9.42 | 6,001,400 | — | — |
| 2015-07-09 | $7.71 | $9.38 | 6,421,200 | — | — |
| 2015-07-08 | $7.73 | $9.40 | 8,665,200 | — | — |
| 2015-07-07 | $7.93 | $9.65 | 5,044,600 | — | — |
| 2015-07-06 | $7.94 | $9.66 | 10,254,800 | — | — |
| 2015-07-02 | $7.98 | $9.71 | 4,183,000 | — | — |
| 2015-07-01 | $7.96 | $9.68 | 7,260,400 | — | — |
| 2015-06-30 | $7.93 | $9.64 | 6,579,600 | — | — |
| 2015-06-29 | $7.93 | $9.65 | 5,429,200 | — | — |
| 2015-06-26 | $8.09 | $9.84 | 9,585,400 | — | — |
| 2015-06-25 | $8.07 | $9.82 | 9,659,400 | — | — |
| 2015-06-24 | $7.88 | $9.59 | 12,708,400 | — | — |
| 2015-06-23 | $8.06 | $9.80 | 8,711,600 | — | — |
| 2015-06-22 | $8.13 | $9.90 | 6,966,800 | — | — |
| 2015-06-19 | $7.98 | $9.71 | 5,787,600 | — | — |
| 2015-06-18 | $8.04 | $9.79 | 7,822,800 | — | — |
| 2015-06-17 | $7.98 | $9.71 | 8,270,000 | — | — |
| 2015-06-16 | $7.96 | $9.69 | 8,279,600 | — | — |
| 2015-06-15 | $7.81 | $9.51 | 7,482,000 | — | — |
| 2015-06-12 | $7.76 | $9.44 | 10,429,600 | — | — |
| 2015-06-11 | $7.81 | $9.51 | 9,450,000 | — | — |
| 2015-06-10 | $7.93 | $9.51 | 12,770,800 | — | — |
| 2015-06-09 | $7.78 | $9.33 | 8,981,600 | — | — |
| 2015-06-08 | $7.88 | $9.45 | 5,764,800 | — | — |
| 2015-06-05 | $7.95 | $9.54 | 6,310,800 | — | — |
| 2015-06-04 | $7.91 | $9.49 | 10,394,400 | — | — |
| 2015-06-03 | $8.03 | $9.62 | 11,231,200 | — | — |
| 2015-06-02 | $7.96 | $9.54 | 12,408,400 | — | — |
| 2015-06-01 | $8.05 | $9.66 | 9,960,800 | — | — |
| 2015-05-29 | $7.97 | $9.56 | 12,460,400 | — | — |
| 2015-05-28 | $7.89 | $9.46 | 6,782,800 | — | — |
| 2015-05-27 | $7.82 | $9.37 | 9,391,200 | — | — |
| 2015-05-26 | $7.83 | $9.39 | 6,782,000 | — | — |
| 2015-05-22 | $7.96 | $9.54 | 7,174,400 | — | — |
| 2015-05-21 | $7.96 | $9.55 | 8,226,000 | — | — |
| 2015-05-20 | $8.01 | $9.60 | 9,238,400 | — | — |
| 2015-05-19 | $7.93 | $9.50 | 7,671,600 | — | — |
| 2015-05-18 | $7.85 | $9.42 | 10,635,200 | — | — |
| 2015-05-15 | $7.77 | $9.32 | 12,102,400 | — | — |
| 2015-05-14 | $7.68 | $9.20 | 6,582,000 | — | — |
| 2015-05-13 | $7.69 | $9.22 | 7,254,800 | — | — |
| 2015-05-12 | $7.67 | $9.20 | 14,971,200 | — | — |
| 2015-05-11 | $7.83 | $9.38 | 11,815,200 | — | — |
| 2015-05-08 | $7.81 | $9.36 | 10,046,800 | — | — |
| 2015-05-07 | $7.71 | $9.24 | 15,061,600 | — | — |
| 2015-05-06 | $7.66 | $9.18 | 11,757,200 | — | — |
| 2015-05-05 | $7.81 | $9.36 | 9,472,000 | — | — |
| 2015-05-04 | $7.89 | $9.46 | 11,470,400 | — | — |
| 2015-05-01 | $7.80 | $9.35 | 6,830,800 | — | — |
| 2015-04-30 | $7.75 | $9.29 | 14,210,800 | — | — |
| 2015-04-29 | $7.79 | $9.34 | 15,037,600 | — | — |
| 2015-04-28 | $7.82 | $9.38 | 21,934,000 | — | — |
| 2015-04-27 | $7.83 | $9.39 | 25,115,600 | — | — |
| 2015-04-24 | $7.95 | $9.54 | 61,965,200 | — | — |
| 2015-04-23 | $8.74 | $10.48 | 21,999,600 | — | — |
| 2015-04-22 | $8.64 | $10.36 | 20,770,800 | — | — |
| 2015-04-21 | $8.64 | $10.36 | 18,726,000 | — | — |
| 2015-04-20 | $8.63 | $10.35 | 19,539,600 | — | — |
| 2015-04-17 | $8.78 | $10.52 | 9,557,200 | — | — |
| 2015-04-16 | $8.83 | $10.59 | 10,519,600 | — | — |
| 2015-04-15 | $9.04 | $10.84 | 9,134,000 | — | — |
| 2015-04-14 | $9.03 | $10.83 | 6,351,600 | — | — |
| 2015-04-13 | $9.06 | $10.86 | 7,345,600 | — | — |
| 2015-04-10 | $9.08 | $10.89 | 6,551,200 | — | — |
| 2015-04-09 | $9.01 | $10.80 | 9,372,000 | — | — |
| 2015-04-08 | $8.95 | $10.73 | 7,363,600 | — | — |
| 2015-04-07 | $8.77 | $10.52 | 19,201,600 | — | — |
| 2015-04-06 | $8.64 | $10.36 | 7,016,400 | — | — |
| 2015-04-02 | $8.66 | $10.39 | 5,036,400 | — | — |
| 2015-04-01 | $8.66 | $10.39 | 13,315,200 | — | — |
| 2015-03-31 | $8.77 | $10.52 | 11,417,200 | — | — |
| 2015-03-30 | $8.95 | $10.73 | 7,978,800 | — | — |
| 2015-03-27 | $8.88 | $10.64 | 14,756,400 | — | — |
| 2015-03-26 | $8.74 | $10.48 | 21,732,000 | — | — |
| 2015-03-25 | $8.76 | $10.50 | 9,961,200 | — | — |
| 2015-03-24 | $8.93 | $10.71 | 10,542,000 | — | — |
| 2015-03-23 | $9.00 | $10.79 | 7,698,000 | — | — |
| 2015-03-20 | $9.03 | $10.83 | 8,358,000 | — | — |
| 2015-03-19 | $9.00 | $10.79 | 8,547,200 | — | — |
| 2015-03-18 | $9.05 | $10.85 | 8,745,200 | — | — |
| 2015-03-17 | $8.92 | $10.70 | 7,090,800 | — | — |
| 2015-03-16 | $9.03 | $10.83 | 7,854,400 | — | — |
| 2015-03-13 | $8.80 | $10.56 | 5,885,200 | — | — |
| 2015-03-12 | $8.81 | $10.56 | 7,992,800 | — | — |
| 2015-03-11 | $8.66 | $10.38 | 7,807,200 | — | — |
| 2015-03-10 | $8.67 | $10.40 | 13,158,400 | — | — |
| 2015-03-09 | $8.71 | $10.44 | 13,367,200 | — | — |
| 2015-03-06 | $8.81 | $10.57 | 12,893,600 | — | — |
| 2015-03-05 | $8.87 | $10.64 | 15,684,800 | — | — |
| 2015-03-04 | $9.03 | $10.83 | 9,094,400 | — | — |
| 2015-03-03 | $9.22 | $11.06 | 9,794,400 | — | — |
| 2015-03-02 | $9.15 | $10.97 | 6,452,000 | — | — |
| 2015-02-27 | $9.18 | $11.01 | 9,196,800 | — | — |
| 2015-02-26 | $9.15 | $10.97 | 5,613,600 | — | — |
| 2015-02-25 | $9.19 | $11.02 | 9,003,600 | — | — |
| 2015-02-24 | $9.19 | $11.02 | 6,253,200 | — | — |
| 2015-02-23 | $9.05 | $10.85 | 7,310,400 | — | — |
| 2015-02-20 | $9.23 | $11.07 | 6,093,600 | — | — |
| 2015-02-19 | $9.30 | $11.15 | 8,166,400 | — | — |
| 2015-02-18 | $9.13 | $10.94 | 8,074,000 | — | — |
| 2015-02-17 | $9.04 | $10.84 | 9,932,800 | — | — |
| 2015-02-13 | $9.15 | $10.97 | 5,887,600 | — | — |
| 2015-02-12 | $9.18 | $11.01 | 10,686,000 | — | — |
| 2015-02-11 | $9.08 | $10.89 | 6,551,600 | — | — |
| 2015-02-10 | $9.12 | $10.94 | 8,038,800 | — | — |
| 2015-02-09 | $9.05 | $10.85 | 10,849,200 | — | — |
| 2015-02-06 | $8.94 | $10.73 | 9,884,000 | — | — |
| 2015-02-05 | $8.94 | $10.72 | 9,281,600 | — | — |
| 2015-02-04 | $8.70 | $10.43 | 8,541,600 | — | — |
| 2015-02-03 | $8.63 | $10.35 | 7,856,000 | — | — |
| 2015-02-02 | $8.59 | $10.30 | 7,320,400 | — | — |
| 2015-01-30 | $8.52 | $10.22 | 9,725,600 | — | — |
| 2015-01-29 | $8.66 | $10.38 | 10,396,800 | — | — |
| 2015-01-28 | $8.79 | $10.54 | 9,804,400 | — | — |
| 2015-01-27 | $8.79 | $10.54 | 13,230,000 | — | — |
| 2015-01-26 | $8.92 | $10.70 | 8,186,800 | — | — |
| 2015-01-23 | $8.88 | $10.64 | 14,085,600 | — | — |
| 2015-01-22 | $8.95 | $10.73 | 12,345,200 | — | — |
| 2015-01-21 | $8.80 | $10.55 | 10,028,800 | — | — |
| 2015-01-20 | $8.65 | $10.37 | 6,111,200 | — | — |
| 2015-01-16 | $8.64 | $10.37 | 9,820,400 | — | — |
| 2015-01-15 | $8.54 | $10.25 | 13,886,400 | — | — |
| 2015-01-14 | $8.47 | $10.16 | 8,686,000 | — | — |
| 2015-01-13 | $8.47 | $10.15 | 12,560,800 | — | — |
| 2015-01-12 | $8.38 | $10.05 | 14,019,600 | — | — |
| 2015-01-09 | $8.39 | $10.06 | 21,250,000 | — | — |
| 2015-01-08 | $8.03 | $9.63 | 14,087,200 | — | — |
| 2015-01-07 | $7.99 | $9.58 | 23,202,800 | — | — |
| 2015-01-06 | $7.82 | $9.38 | 13,290,800 | — | — |
| 2015-01-05 | $7.88 | $9.44 | 10,076,400 | — | — |
| 2015-01-02 | $7.98 | $9.56 | 13,401,600 | — | — |