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
- 1984-05-04 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 | $7.94 | $8.11 | 10,780,000 | — | — |
| 2015-12-30 | $8.02 | $8.19 | 8,644,000 | — | — |
| 2015-12-29 | $8.08 | $8.25 | 13,386,000 | — | — |
| 2015-12-28 | $8.00 | $8.18 | 10,854,000 | — | — |
| 2015-12-24 | $8.04 | $8.21 | 4,284,000 | — | — |
| 2015-12-23 | $8.04 | $8.22 | 10,406,000 | — | — |
| 2015-12-22 | $8.02 | $8.19 | 14,855,000 | — | — |
| 2015-12-21 | $7.88 | $8.04 | 16,266,000 | — | — |
| 2015-12-18 | $7.70 | $7.87 | 34,096,000 | — | — |
| 2015-12-17 | $7.87 | $8.04 | 15,367,000 | — | — |
| 2015-12-16 | $8.03 | $8.20 | 18,288,000 | — | — |
| 2015-12-15 | $7.99 | $8.17 | 23,596,000 | — | — |
| 2015-12-14 | $7.76 | $7.92 | 19,494,000 | — | — |
| 2015-12-11 | $7.89 | $8.06 | 21,772,000 | — | — |
| 2015-12-10 | $8.00 | $8.18 | 23,251,000 | — | — |
| 2015-12-09 | $7.83 | $8.00 | 23,930,000 | — | — |
| 2015-12-08 | $8.04 | $8.21 | 45,033,000 | — | — |
| 2015-12-07 | $7.79 | $7.96 | 17,712,000 | — | — |
| 2015-12-04 | $7.77 | $7.90 | 22,788,000 | — | — |
| 2015-12-03 | $7.64 | $7.78 | 23,134,000 | — | — |
| 2015-12-02 | $7.87 | $8.00 | 20,615,000 | — | — |
| 2015-12-01 | $7.96 | $8.10 | 20,829,000 | — | — |
| 2015-11-30 | $7.82 | $7.96 | 15,733,000 | — | — |
| 2015-11-27 | $7.76 | $7.90 | 4,621,000 | — | — |
| 2015-11-25 | $7.73 | $7.86 | 10,917,000 | — | — |
| 2015-11-24 | $7.73 | $7.87 | 14,523,000 | — | — |
| 2015-11-23 | $7.70 | $7.83 | 17,595,000 | — | — |
| 2015-11-20 | $7.84 | $7.98 | 16,078,000 | — | — |
| 2015-11-19 | $7.79 | $7.93 | 21,253,000 | — | — |
| 2015-11-18 | $7.84 | $7.98 | 15,222,000 | — | — |
| 2015-11-17 | $7.78 | $7.91 | 19,744,000 | — | — |
| 2015-11-16 | $7.74 | $7.88 | 20,528,000 | — | — |
| 2015-11-13 | $7.56 | $7.69 | 29,494,000 | — | — |
| 2015-11-12 | $7.54 | $7.68 | 19,582,000 | — | — |
| 2015-11-11 | $7.68 | $7.82 | 14,372,000 | — | — |
| 2015-11-10 | $7.64 | $7.78 | 21,710,000 | — | — |
| 2015-11-09 | $7.70 | $7.84 | 24,723,000 | — | — |
| 2015-11-06 | $7.69 | $7.83 | 23,623,000 | — | — |
| 2015-11-05 | $7.71 | $7.84 | 31,772,000 | — | — |
| 2015-11-04 | $7.70 | $7.84 | 26,430,000 | — | — |
| 2015-11-03 | $7.63 | $7.77 | 28,306,000 | — | — |
| 2015-11-02 | $7.66 | $7.79 | 26,884,000 | — | — |
| 2015-10-30 | $7.66 | $7.79 | 22,504,000 | — | — |
| 2015-10-29 | $7.58 | $7.72 | 23,868,000 | — | — |
| 2015-10-28 | $7.57 | $7.71 | 37,430,000 | — | — |
| 2015-10-27 | $7.51 | $7.64 | 31,665,000 | — | — |
| 2015-10-26 | $7.51 | $7.64 | 35,194,000 | — | — |
| 2015-10-23 | $7.46 | $7.59 | 55,229,000 | — | — |
| 2015-10-22 | $7.26 | $7.39 | 71,814,000 | — | — |
| 2015-10-21 | $7.08 | $7.20 | 187,054,000 | — | — |
| 2015-10-20 | $7.00 | $7.13 | 54,848,000 | — | — |
| 2015-10-19 | $6.76 | $6.88 | 15,109,000 | — | — |
| 2015-10-16 | $6.83 | $6.95 | 21,959,000 | — | — |
| 2015-10-15 | $6.75 | $6.86 | 24,294,000 | — | — |
| 2015-10-14 | $6.73 | $6.85 | 36,145,000 | — | — |
| 2015-10-13 | $6.46 | $6.58 | 16,985,000 | — | — |
| 2015-10-12 | $6.65 | $6.77 | 7,882,000 | — | — |
| 2015-10-09 | $6.65 | $6.76 | 11,809,000 | — | — |
| 2015-10-08 | $6.73 | $6.85 | 13,979,000 | — | — |
| 2015-10-07 | $6.66 | $6.77 | 25,198,000 | — | — |
| 2015-10-06 | $6.53 | $6.64 | 21,602,000 | — | — |
| 2015-10-05 | $6.54 | $6.66 | 25,914,000 | — | — |
| 2015-10-02 | $6.57 | $6.68 | 23,124,000 | — | — |
| 2015-10-01 | $6.44 | $6.56 | 31,789,000 | — | — |
| 2015-09-30 | $6.53 | $6.65 | 25,783,000 | — | — |
| 2015-09-29 | $6.29 | $6.40 | 31,335,000 | — | — |
| 2015-09-28 | $6.18 | $6.29 | 24,131,000 | — | — |
| 2015-09-25 | $6.31 | $6.42 | 33,469,000 | — | — |
| 2015-09-24 | $6.34 | $6.45 | 43,570,000 | — | — |
| 2015-09-23 | $6.37 | $6.48 | 33,153,000 | — | — |
| 2015-09-22 | $6.56 | $6.68 | 40,471,000 | — | — |
| 2015-09-21 | $6.81 | $6.93 | 36,020,000 | — | — |
| 2015-09-18 | $7.12 | $7.25 | 19,755,000 | — | — |
| 2015-09-17 | $7.26 | $7.39 | 17,403,000 | — | — |
| 2015-09-16 | $7.48 | $7.61 | 11,371,000 | — | — |
| 2015-09-15 | $7.40 | $7.53 | 14,642,000 | — | — |
| 2015-09-14 | $7.25 | $7.38 | 18,145,000 | — | — |
| 2015-09-11 | $7.18 | $7.31 | 15,237,000 | — | — |
| 2015-09-10 | $7.19 | $7.32 | 17,903,000 | — | — |
| 2015-09-09 | $7.06 | $7.18 | 19,142,000 | — | — |
| 2015-09-08 | $7.26 | $7.39 | 18,308,000 | — | — |
| 2015-09-04 | $6.98 | $7.10 | 18,806,000 | — | — |
| 2015-09-03 | $7.18 | $7.27 | 15,824,000 | — | — |
| 2015-09-02 | $7.11 | $7.20 | 12,089,000 | — | — |
| 2015-09-01 | $6.96 | $7.05 | 19,881,000 | — | — |
| 2015-08-31 | $7.28 | $7.37 | 11,821,000 | — | — |
| 2015-08-28 | $7.29 | $7.39 | 16,046,000 | — | — |
| 2015-08-27 | $7.31 | $7.41 | 30,664,000 | — | — |
| 2015-08-26 | $7.08 | $7.17 | 27,564,000 | — | — |
| 2015-08-25 | $6.74 | $6.83 | 35,038,000 | — | — |
| 2015-08-24 | $6.73 | $6.82 | 32,114,000 | — | — |
| 2015-08-21 | $6.98 | $7.07 | 29,157,000 | — | — |
| 2015-08-20 | $7.10 | $7.20 | 25,867,000 | — | — |
| 2015-08-19 | $7.24 | $7.34 | 19,078,000 | — | — |
| 2015-08-18 | $7.23 | $7.32 | 19,713,000 | — | — |
| 2015-08-17 | $7.44 | $7.54 | 19,816,000 | — | — |
| 2015-08-14 | $7.27 | $7.37 | 38,619,000 | — | — |
| 2015-08-13 | $7.20 | $7.30 | 19,086,000 | — | — |
| 2015-08-12 | $7.26 | $7.36 | 24,953,000 | — | — |
| 2015-08-11 | $7.30 | $7.40 | 20,358,000 | — | — |
| 2015-08-10 | $7.49 | $7.59 | 20,717,000 | — | — |
| 2015-08-07 | $7.24 | $7.34 | 17,656,000 | — | — |
| 2015-08-06 | $7.25 | $7.35 | 19,518,000 | — | — |
| 2015-08-05 | $7.41 | $7.50 | 22,138,000 | — | — |
| 2015-08-04 | $7.31 | $7.41 | 35,074,000 | — | — |
| 2015-08-03 | $7.57 | $7.68 | 26,468,000 | — | — |
| 2015-07-31 | $7.69 | $7.79 | 25,138,000 | — | — |
| 2015-07-30 | $7.86 | $7.96 | 33,939,000 | — | — |
| 2015-07-29 | $7.77 | $7.87 | 29,778,000 | — | — |
| 2015-07-28 | $7.78 | $7.88 | 23,232,000 | — | — |
| 2015-07-27 | $7.55 | $7.65 | 15,533,000 | — | — |
| 2015-07-24 | $7.55 | $7.65 | 17,053,000 | — | — |
| 2015-07-23 | $7.70 | $7.80 | 12,397,000 | — | — |
| 2015-07-22 | $7.65 | $7.75 | 14,198,000 | — | — |
| 2015-07-21 | $7.74 | $7.84 | 12,674,000 | — | — |
| 2015-07-20 | $7.71 | $7.81 | 9,702,000 | — | — |
| 2015-07-17 | $7.73 | $7.83 | 16,614,000 | — | — |
| 2015-07-16 | $7.74 | $7.84 | 38,768,000 | — | — |
| 2015-07-15 | $7.95 | $8.06 | 20,047,000 | — | — |
| 2015-07-14 | $7.99 | $8.09 | 38,670,000 | — | — |
| 2015-07-13 | $7.93 | $8.03 | 22,200,000 | — | — |
| 2015-07-10 | $7.85 | $7.96 | 18,258,000 | — | — |
| 2015-07-09 | $7.76 | $7.87 | 18,493,000 | — | — |
| 2015-07-08 | $7.80 | $7.90 | 23,072,000 | — | — |
| 2015-07-07 | $8.02 | $8.12 | 28,643,000 | — | — |
| 2015-07-06 | $8.11 | $8.22 | 30,652,000 | — | — |
| 2015-07-02 | $8.32 | $8.43 | 15,203,000 | — | — |
| 2015-07-01 | $8.23 | $8.34 | 18,436,000 | — | — |
| 2015-06-30 | $8.14 | $8.24 | 17,076,000 | — | — |
| 2015-06-29 | $8.02 | $8.13 | 16,886,000 | — | — |
| 2015-06-26 | $8.29 | $8.40 | 31,096,000 | — | — |
| 2015-06-25 | $8.37 | $8.48 | 14,579,000 | — | — |
| 2015-06-24 | $8.32 | $8.43 | 10,899,000 | — | — |
| 2015-06-23 | $8.38 | $8.49 | 12,040,000 | — | — |
| 2015-06-22 | $8.37 | $8.48 | 11,205,000 | — | — |
| 2015-06-19 | $8.32 | $8.43 | 18,091,000 | — | — |
| 2015-06-18 | $8.39 | $8.50 | 15,114,000 | — | — |
| 2015-06-17 | $8.23 | $8.33 | 18,824,000 | — | — |
| 2015-06-16 | $8.26 | $8.37 | 14,183,000 | — | — |
| 2015-06-15 | $8.13 | $8.23 | 24,474,000 | — | — |
| 2015-06-12 | $8.15 | $8.25 | 10,442,000 | — | — |
| 2015-06-11 | $8.25 | $8.36 | 10,326,000 | — | — |
| 2015-06-10 | $8.26 | $8.37 | 11,724,000 | — | — |
| 2015-06-09 | $8.20 | $8.31 | 19,460,000 | — | — |
| 2015-06-08 | $8.23 | $8.33 | 14,189,000 | — | — |
| 2015-06-05 | $8.34 | $8.43 | 10,863,000 | — | — |
| 2015-06-04 | $8.30 | $8.38 | 14,521,000 | — | — |
| 2015-06-03 | $8.35 | $8.43 | 21,742,000 | — | — |
| 2015-06-02 | $8.33 | $8.41 | 21,320,000 | — | — |
| 2015-06-01 | $8.34 | $8.42 | 29,734,000 | — | — |
| 2015-05-29 | $8.23 | $8.30 | 19,687,000 | — | — |
| 2015-05-28 | $8.24 | $8.32 | 12,596,000 | — | — |
| 2015-05-27 | $8.27 | $8.35 | 26,300,000 | — | — |
| 2015-05-26 | $8.04 | $8.12 | 14,730,000 | — | — |
| 2015-05-22 | $8.11 | $8.19 | 15,856,000 | — | — |
| 2015-05-21 | $8.12 | $8.20 | 11,783,000 | — | — |
| 2015-05-20 | $8.04 | $8.11 | 14,257,000 | — | — |
| 2015-05-19 | $8.08 | $8.16 | 24,399,000 | — | — |
| 2015-05-18 | $7.95 | $8.02 | 13,032,000 | — | — |
| 2015-05-15 | $7.87 | $7.95 | 13,368,000 | — | — |
| 2015-05-14 | $7.83 | $7.90 | 16,783,000 | — | — |
| 2015-05-13 | $7.72 | $7.80 | 13,871,000 | — | — |
| 2015-05-12 | $7.68 | $7.75 | 14,315,000 | — | — |
| 2015-05-11 | $7.81 | $7.89 | 19,483,000 | — | — |
| 2015-05-08 | $7.70 | $7.78 | 14,478,000 | — | — |
| 2015-05-07 | $7.55 | $7.62 | 17,241,000 | — | — |
| 2015-05-06 | $7.52 | $7.59 | 15,272,000 | — | — |
| 2015-05-05 | $7.56 | $7.63 | 17,460,000 | — | — |
| 2015-05-04 | $7.69 | $7.76 | 11,097,000 | — | — |
| 2015-05-01 | $7.72 | $7.80 | 14,840,000 | — | — |
| 2015-04-30 | $7.56 | $7.63 | 16,383,000 | — | — |
| 2015-04-29 | $7.64 | $7.71 | 17,954,000 | — | — |
| 2015-04-28 | $7.64 | $7.71 | 17,274,000 | — | — |
| 2015-04-27 | $7.63 | $7.71 | 24,830,000 | — | — |
| 2015-04-24 | $7.67 | $7.74 | 29,538,000 | — | — |
| 2015-04-23 | $7.71 | $7.78 | 24,088,000 | — | — |
| 2015-04-22 | $7.84 | $7.91 | 28,432,000 | — | — |
| 2015-04-21 | $7.78 | $7.86 | 101,817,000 | — | — |
| 2015-04-20 | $7.20 | $7.27 | 28,954,000 | — | — |
| 2015-04-17 | $7.07 | $7.13 | 19,208,000 | — | — |
| 2015-04-16 | $7.18 | $7.25 | 24,513,000 | — | — |
| 2015-04-15 | $7.24 | $7.31 | 24,805,000 | — | — |
| 2015-04-14 | $7.20 | $7.27 | 20,283,000 | — | — |
| 2015-04-13 | $7.27 | $7.34 | 12,498,000 | — | — |
| 2015-04-10 | $7.31 | $7.38 | 11,998,000 | — | — |
| 2015-04-09 | $7.32 | $7.39 | 13,823,000 | — | — |
| 2015-04-08 | $7.28 | $7.35 | 21,739,000 | — | — |
| 2015-04-07 | $7.12 | $7.19 | 35,556,000 | — | — |
| 2015-04-06 | $7.24 | $7.31 | 27,765,000 | — | — |
| 2015-04-02 | $7.08 | $7.14 | 21,636,000 | — | — |
| 2015-04-01 | $7.03 | $7.09 | 26,242,000 | — | — |
| 2015-03-31 | $7.02 | $7.09 | 42,951,000 | — | — |
| 2015-03-30 | $7.22 | $7.29 | 20,833,000 | — | — |
| 2015-03-27 | $7.20 | $7.27 | 34,169,000 | — | — |
| 2015-03-26 | $7.12 | $7.18 | 51,612,000 | — | — |
| 2015-03-25 | $7.28 | $7.35 | 43,596,000 | — | — |
| 2015-03-24 | $7.88 | $7.95 | 16,894,000 | — | — |
| 2015-03-23 | $7.84 | $7.92 | 13,312,000 | — | — |
| 2015-03-20 | $7.92 | $8.00 | 26,079,000 | — | — |
| 2015-03-19 | $7.90 | $7.97 | 24,026,000 | — | — |
| 2015-03-18 | $7.75 | $7.82 | 47,567,000 | — | — |
| 2015-03-17 | $7.90 | $7.97 | 9,500,000 | — | — |
| 2015-03-16 | $7.99 | $8.07 | 9,998,000 | — | — |
| 2015-03-13 | $7.87 | $7.95 | 18,281,000 | — | — |
| 2015-03-12 | $7.77 | $7.85 | 21,092,000 | — | — |
| 2015-03-11 | $7.83 | $7.90 | 13,958,000 | — | — |
| 2015-03-10 | $7.80 | $7.87 | 20,889,000 | — | — |
| 2015-03-09 | $8.08 | $8.16 | 13,184,000 | — | — |
| 2015-03-06 | $8.02 | $8.08 | 13,909,000 | — | — |
| 2015-03-05 | $8.08 | $8.14 | 12,922,000 | — | — |
| 2015-03-04 | $8.09 | $8.15 | 12,487,000 | — | — |
| 2015-03-03 | $8.18 | $8.24 | 26,559,000 | — | — |
| 2015-03-02 | $8.45 | $8.51 | 11,105,000 | — | — |
| 2015-02-27 | $8.25 | $8.31 | 13,268,000 | — | — |
| 2015-02-26 | $8.34 | $8.40 | 9,811,000 | — | — |
| 2015-02-25 | $8.35 | $8.42 | 12,667,000 | — | — |
| 2015-02-24 | $8.42 | $8.49 | 18,509,000 | — | — |
| 2015-02-23 | $8.32 | $8.38 | 10,069,000 | — | — |
| 2015-02-20 | $8.38 | $8.45 | 25,414,000 | — | — |
| 2015-02-19 | $8.31 | $8.37 | 10,926,000 | — | — |
| 2015-02-18 | $8.19 | $8.25 | 8,794,000 | — | — |
| 2015-02-17 | $8.19 | $8.25 | 12,331,000 | — | — |
| 2015-02-13 | $8.22 | $8.28 | 18,350,000 | — | — |
| 2015-02-12 | $8.11 | $8.17 | 15,684,000 | — | — |
| 2015-02-11 | $8.06 | $8.12 | 19,682,000 | — | — |
| 2015-02-10 | $8.06 | $8.12 | 24,135,000 | — | — |
| 2015-02-09 | $7.77 | $7.83 | 16,165,000 | — | — |
| 2015-02-06 | $7.81 | $7.87 | 13,139,000 | — | — |
| 2015-02-05 | $7.80 | $7.86 | 17,298,000 | — | — |
| 2015-02-04 | $7.74 | $7.80 | 21,131,000 | — | — |
| 2015-02-03 | $7.76 | $7.82 | 21,841,000 | — | — |
| 2015-02-02 | $7.67 | $7.72 | 22,221,000 | — | — |
| 2015-01-30 | $7.64 | $7.70 | 34,629,000 | — | — |
| 2015-01-29 | $7.99 | $8.05 | 32,648,000 | — | — |
| 2015-01-28 | $7.97 | $8.03 | 23,806,000 | — | — |
| 2015-01-27 | $8.02 | $8.07 | 14,573,000 | — | — |
| 2015-01-26 | $8.12 | $8.18 | 16,412,000 | — | — |
| 2015-01-23 | $8.04 | $8.10 | 21,025,000 | — | — |
| 2015-01-22 | $8.09 | $8.15 | 16,032,000 | — | — |
| 2015-01-21 | $8.00 | $8.06 | 19,332,000 | — | — |
| 2015-01-20 | $7.85 | $7.91 | 15,311,000 | — | — |
| 2015-01-16 | $7.76 | $7.82 | 23,135,000 | — | — |
| 2015-01-15 | $7.67 | $7.73 | 21,477,000 | — | — |
| 2015-01-14 | $7.61 | $7.66 | 13,507,000 | — | — |
| 2015-01-13 | $7.66 | $7.71 | 16,532,000 | — | — |
| 2015-01-12 | $7.73 | $7.79 | 21,542,000 | — | — |
| 2015-01-09 | $7.97 | $8.03 | 14,618,000 | — | — |
| 2015-01-08 | $7.96 | $8.02 | 18,713,000 | — | — |
| 2015-01-07 | $7.76 | $7.81 | 15,085,000 | — | — |
| 2015-01-06 | $7.72 | $7.77 | 23,414,000 | — | — |
| 2015-01-05 | $7.85 | $7.91 | 14,408,000 | — | — |
| 2015-01-02 | $7.95 | $8.00 | 8,306,000 | — | — |