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
- 1991-02-25 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 | $6.78 | $12.42 | 517,600 | — | — |
| 2015-12-30 | $6.92 | $12.68 | 569,200 | — | — |
| 2015-12-29 | $6.98 | $12.79 | 762,800 | — | — |
| 2015-12-28 | $6.90 | $12.65 | 609,600 | — | — |
| 2015-12-24 | $7.00 | $12.83 | 305,600 | — | — |
| 2015-12-23 | $7.02 | $12.86 | 1,059,600 | — | — |
| 2015-12-22 | $6.86 | $12.58 | 886,400 | — | — |
| 2015-12-21 | $6.84 | $12.54 | 898,400 | — | — |
| 2015-12-18 | $6.73 | $12.34 | 3,496,000 | — | — |
| 2015-12-17 | $6.86 | $12.57 | 681,200 | — | — |
| 2015-12-16 | $7.11 | $13.03 | 856,400 | — | — |
| 2015-12-15 | $7.03 | $12.88 | 872,800 | — | — |
| 2015-12-14 | $6.90 | $12.65 | 600,800 | — | — |
| 2015-12-11 | $6.94 | $12.71 | 890,400 | — | — |
| 2015-12-10 | $7.14 | $13.08 | 548,400 | — | — |
| 2015-12-09 | $7.13 | $13.07 | 609,600 | — | — |
| 2015-12-08 | $7.20 | $13.20 | 891,600 | — | — |
| 2015-12-07 | $7.38 | $13.52 | 1,292,000 | — | — |
| 2015-12-04 | $7.65 | $14.03 | 666,400 | — | — |
| 2015-12-03 | $7.64 | $14.01 | 543,600 | — | — |
| 2015-12-02 | $7.74 | $14.19 | 444,800 | — | — |
| 2015-12-01 | $7.89 | $14.46 | 566,000 | — | — |
| 2015-11-30 | $7.87 | $14.43 | 570,000 | — | — |
| 2015-11-27 | $7.92 | $14.52 | 242,800 | — | — |
| 2015-11-25 | $7.87 | $14.43 | 370,400 | — | — |
| 2015-11-24 | $7.89 | $14.43 | 541,200 | — | — |
| 2015-11-23 | $7.75 | $14.17 | 330,800 | — | — |
| 2015-11-20 | $7.75 | $14.18 | 640,000 | — | — |
| 2015-11-19 | $7.74 | $14.16 | 407,600 | — | — |
| 2015-11-18 | $7.71 | $14.11 | 508,800 | — | — |
| 2015-11-17 | $7.61 | $13.92 | 1,090,800 | — | — |
| 2015-11-16 | $7.64 | $13.98 | 412,000 | — | — |
| 2015-11-13 | $7.55 | $13.80 | 400,400 | — | — |
| 2015-11-12 | $7.59 | $13.88 | 379,600 | — | — |
| 2015-11-11 | $7.81 | $14.28 | 417,600 | — | — |
| 2015-11-10 | $7.85 | $14.35 | 614,000 | — | — |
| 2015-11-09 | $7.77 | $14.21 | 742,800 | — | — |
| 2015-11-06 | $7.90 | $14.44 | 762,800 | — | — |
| 2015-11-05 | $7.82 | $14.31 | 450,000 | — | — |
| 2015-11-04 | $7.86 | $14.38 | 566,400 | — | — |
| 2015-11-03 | $7.95 | $14.53 | 653,600 | — | — |
| 2015-11-02 | $7.90 | $14.44 | 832,000 | — | — |
| 2015-10-30 | $7.88 | $14.41 | 661,200 | — | — |
| 2015-10-29 | $7.91 | $14.47 | 525,200 | — | — |
| 2015-10-28 | $7.99 | $14.62 | 881,200 | — | — |
| 2015-10-27 | $7.77 | $14.22 | 727,200 | — | — |
| 2015-10-26 | $7.93 | $14.49 | 606,000 | — | — |
| 2015-10-23 | $7.98 | $14.60 | 908,000 | — | — |
| 2015-10-22 | $8.11 | $14.83 | 878,800 | — | — |
| 2015-10-21 | $7.96 | $14.55 | 734,000 | — | — |
| 2015-10-20 | $7.79 | $14.24 | 1,000,000 | — | — |
| 2015-10-19 | $7.81 | $14.29 | 528,400 | — | — |
| 2015-10-16 | $7.86 | $14.37 | 794,400 | — | — |
| 2015-10-15 | $7.95 | $14.53 | 649,600 | — | — |
| 2015-10-14 | $7.84 | $14.33 | 540,000 | — | — |
| 2015-10-13 | $7.89 | $14.42 | 768,400 | — | — |
| 2015-10-12 | $8.03 | $14.68 | 328,000 | — | — |
| 2015-10-09 | $8.01 | $14.65 | 484,000 | — | — |
| 2015-10-08 | $8.05 | $14.72 | 934,400 | — | — |
| 2015-10-07 | $7.86 | $14.37 | 890,800 | — | — |
| 2015-10-06 | $7.70 | $14.09 | 611,600 | — | — |
| 2015-10-05 | $7.73 | $14.14 | 710,000 | — | — |
| 2015-10-02 | $7.40 | $13.53 | 670,800 | — | — |
| 2015-10-01 | $7.34 | $13.42 | 1,178,000 | — | — |
| 2015-09-30 | $7.40 | $13.53 | 905,600 | — | — |
| 2015-09-29 | $7.26 | $13.27 | 531,600 | — | — |
| 2015-09-28 | $7.30 | $13.35 | 861,600 | — | — |
| 2015-09-25 | $7.48 | $13.67 | 1,282,800 | — | — |
| 2015-09-24 | $7.40 | $13.53 | 714,400 | — | — |
| 2015-09-23 | $7.30 | $13.35 | 539,600 | — | — |
| 2015-09-22 | $7.35 | $13.44 | 723,600 | — | — |
| 2015-09-21 | $7.52 | $13.75 | 756,000 | — | — |
| 2015-09-18 | $7.38 | $13.49 | 1,492,400 | — | — |
| 2015-09-17 | $7.58 | $13.86 | 589,200 | — | — |
| 2015-09-16 | $7.69 | $14.06 | 359,200 | — | — |
| 2015-09-15 | $7.61 | $13.91 | 289,200 | — | — |
| 2015-09-14 | $7.47 | $13.66 | 424,400 | — | — |
| 2015-09-11 | $7.51 | $13.73 | 1,086,400 | — | — |
| 2015-09-10 | $7.57 | $13.85 | 594,000 | — | — |
| 2015-09-09 | $7.62 | $13.93 | 860,000 | — | — |
| 2015-09-08 | $7.67 | $14.02 | 923,200 | — | — |
| 2015-09-04 | $7.59 | $13.88 | 728,400 | — | — |
| 2015-09-03 | $7.69 | $14.06 | 666,000 | — | — |
| 2015-09-02 | $7.69 | $14.06 | 737,600 | — | — |
| 2015-09-01 | $7.65 | $13.96 | 1,467,200 | — | — |
| 2015-08-31 | $7.95 | $14.51 | 500,400 | — | — |
| 2015-08-28 | $7.94 | $14.48 | 655,200 | — | — |
| 2015-08-27 | $7.89 | $14.39 | 830,800 | — | — |
| 2015-08-26 | $7.69 | $14.03 | 782,400 | — | — |
| 2015-08-25 | $7.62 | $13.90 | 875,200 | — | — |
| 2015-08-24 | $7.76 | $14.15 | 1,199,200 | — | — |
| 2015-08-21 | $8.00 | $14.59 | 1,216,000 | — | — |
| 2015-08-20 | $8.02 | $14.64 | 701,200 | — | — |
| 2015-08-19 | $8.13 | $14.83 | 685,600 | — | — |
| 2015-08-18 | $8.17 | $14.90 | 939,600 | — | — |
| 2015-08-17 | $8.14 | $14.84 | 660,800 | — | — |
| 2015-08-14 | $8.02 | $14.63 | 490,000 | — | — |
| 2015-08-13 | $7.90 | $14.41 | 797,600 | — | — |
| 2015-08-12 | $7.89 | $14.40 | 757,200 | — | — |
| 2015-08-11 | $7.97 | $14.54 | 522,400 | — | — |
| 2015-08-10 | $8.13 | $14.83 | 1,228,000 | — | — |
| 2015-08-07 | $7.93 | $14.46 | 792,800 | — | — |
| 2015-08-06 | $8.06 | $14.71 | 801,600 | — | — |
| 2015-08-05 | $8.05 | $14.68 | 1,123,200 | — | — |
| 2015-08-04 | $7.96 | $14.52 | 714,000 | — | — |
| 2015-08-03 | $7.99 | $14.57 | 919,600 | — | — |
| 2015-07-31 | $8.09 | $14.76 | 1,055,600 | — | — |
| 2015-07-30 | $8.09 | $14.76 | 1,010,400 | — | — |
| 2015-07-29 | $8.00 | $14.59 | 617,200 | — | — |
| 2015-07-28 | $7.96 | $14.52 | 840,800 | — | — |
| 2015-07-27 | $7.94 | $14.49 | 410,000 | — | — |
| 2015-07-24 | $8.03 | $14.65 | 979,200 | — | — |
| 2015-07-23 | $8.10 | $14.78 | 870,800 | — | — |
| 2015-07-22 | $8.24 | $15.04 | 1,103,600 | — | — |
| 2015-07-21 | $8.34 | $15.22 | 1,381,600 | — | — |
| 2015-07-20 | $8.60 | $15.69 | 557,600 | — | — |
| 2015-07-17 | $8.65 | $15.78 | 486,800 | — | — |
| 2015-07-16 | $8.66 | $15.80 | 633,600 | — | — |
| 2015-07-15 | $8.58 | $15.66 | 558,000 | — | — |
| 2015-07-14 | $8.72 | $15.91 | 451,200 | — | — |
| 2015-07-13 | $8.75 | $15.96 | 638,000 | — | — |
| 2015-07-10 | $8.60 | $15.69 | 654,800 | — | — |
| 2015-07-09 | $8.41 | $15.34 | 928,800 | — | — |
| 2015-07-08 | $8.39 | $15.31 | 1,099,200 | — | — |
| 2015-07-07 | $8.54 | $15.58 | 678,000 | — | — |
| 2015-07-06 | $8.61 | $15.70 | 615,600 | — | — |
| 2015-07-02 | $8.67 | $15.82 | 539,600 | — | — |
| 2015-07-01 | $8.73 | $15.92 | 852,400 | — | — |
| 2015-06-30 | $8.68 | $15.84 | 723,600 | — | — |
| 2015-06-29 | $8.68 | $15.83 | 716,800 | — | — |
| 2015-06-26 | $8.92 | $16.28 | 1,208,800 | — | — |
| 2015-06-25 | $8.96 | $16.35 | 577,600 | — | — |
| 2015-06-24 | $8.99 | $16.39 | 734,000 | — | — |
| 2015-06-23 | $9.06 | $16.52 | 824,000 | — | — |
| 2015-06-22 | $8.86 | $16.17 | 613,200 | — | — |
| 2015-06-19 | $8.78 | $16.02 | 1,382,400 | — | — |
| 2015-06-18 | $8.76 | $15.98 | 848,400 | — | — |
| 2015-06-17 | $8.71 | $15.90 | 417,600 | — | — |
| 2015-06-16 | $8.78 | $16.02 | 506,400 | — | — |
| 2015-06-15 | $8.85 | $16.15 | 465,200 | — | — |
| 2015-06-12 | $8.96 | $16.35 | 241,200 | — | — |
| 2015-06-11 | $9.02 | $16.45 | 199,600 | — | — |
| 2015-06-10 | $8.96 | $16.35 | 653,200 | — | — |
| 2015-06-09 | $8.80 | $16.06 | 266,400 | — | — |
| 2015-06-08 | $8.83 | $16.10 | 246,400 | — | — |
| 2015-06-05 | $8.91 | $16.26 | 364,400 | — | — |
| 2015-06-04 | $8.83 | $16.10 | 298,000 | — | — |
| 2015-06-03 | $9.01 | $16.43 | 636,800 | — | — |
| 2015-06-02 | $8.89 | $16.22 | 387,600 | — | — |
| 2015-06-01 | $8.80 | $16.06 | 373,600 | — | — |
| 2015-05-29 | $8.72 | $15.90 | 425,200 | — | — |
| 2015-05-28 | $8.84 | $16.13 | 431,600 | — | — |
| 2015-05-27 | $8.90 | $16.19 | 442,000 | — | — |
| 2015-05-26 | $8.79 | $16.00 | 411,200 | — | — |
| 2015-05-22 | $8.95 | $16.29 | 368,000 | — | — |
| 2015-05-21 | $9.01 | $16.41 | 471,200 | — | — |
| 2015-05-20 | $8.98 | $16.34 | 458,800 | — | — |
| 2015-05-19 | $8.93 | $16.25 | 439,600 | — | — |
| 2015-05-18 | $8.97 | $16.32 | 1,078,800 | — | — |
| 2015-05-15 | $8.99 | $16.37 | 397,600 | — | — |
| 2015-05-14 | $9.08 | $16.52 | 546,000 | — | — |
| 2015-05-13 | $8.85 | $16.11 | 401,200 | — | — |
| 2015-05-12 | $8.85 | $16.12 | 426,400 | — | — |
| 2015-05-11 | $8.93 | $16.26 | 525,600 | — | — |
| 2015-05-08 | $8.91 | $16.21 | 437,200 | — | — |
| 2015-05-07 | $8.81 | $16.03 | 325,200 | — | — |
| 2015-05-06 | $8.81 | $16.04 | 538,800 | — | — |
| 2015-05-05 | $8.75 | $15.93 | 520,000 | — | — |
| 2015-05-04 | $8.85 | $16.10 | 643,600 | — | — |
| 2015-05-01 | $8.84 | $16.10 | 500,400 | — | — |
| 2015-04-30 | $8.76 | $15.95 | 876,400 | — | — |
| 2015-04-29 | $9.04 | $16.46 | 549,600 | — | — |
| 2015-04-28 | $9.17 | $16.69 | 659,200 | — | — |
| 2015-04-27 | $9.00 | $16.38 | 519,200 | — | — |
| 2015-04-24 | $9.18 | $16.71 | 829,200 | — | — |
| 2015-04-23 | $9.08 | $16.53 | 773,200 | — | — |
| 2015-04-22 | $8.92 | $16.23 | 572,000 | — | — |
| 2015-04-21 | $8.92 | $16.25 | 760,800 | — | — |
| 2015-04-20 | $9.17 | $16.69 | 462,000 | — | — |
| 2015-04-17 | $9.17 | $16.69 | 1,947,200 | — | — |
| 2015-04-16 | $9.23 | $16.80 | 675,200 | — | — |
| 2015-04-15 | $9.23 | $16.81 | 690,400 | — | — |
| 2015-04-14 | $9.05 | $16.48 | 740,800 | — | — |
| 2015-04-13 | $9.05 | $16.48 | 494,000 | — | — |
| 2015-04-10 | $8.87 | $16.15 | 558,000 | — | — |
| 2015-04-09 | $9.00 | $16.39 | 280,800 | — | — |
| 2015-04-08 | $9.03 | $16.44 | 351,600 | — | — |
| 2015-04-07 | $9.02 | $16.42 | 336,800 | — | — |
| 2015-04-06 | $9.12 | $16.60 | 268,800 | — | — |
| 2015-04-02 | $9.07 | $16.50 | 308,000 | — | — |
| 2015-04-01 | $9.04 | $16.45 | 465,200 | — | — |
| 2015-03-31 | $9.03 | $16.45 | 486,000 | — | — |
| 2015-03-30 | $9.01 | $16.41 | 554,000 | — | — |
| 2015-03-27 | $8.92 | $16.25 | 390,000 | — | — |
| 2015-03-26 | $8.85 | $16.12 | 348,000 | — | — |
| 2015-03-25 | $8.88 | $16.17 | 488,000 | — | — |
| 2015-03-24 | $9.06 | $16.50 | 396,000 | — | — |
| 2015-03-23 | $9.02 | $16.42 | 603,600 | — | — |
| 2015-03-20 | $8.96 | $16.31 | 1,069,200 | — | — |
| 2015-03-19 | $8.86 | $16.14 | 322,800 | — | — |
| 2015-03-18 | $8.90 | $16.20 | 623,200 | — | — |
| 2015-03-17 | $8.78 | $15.98 | 763,200 | — | — |
| 2015-03-16 | $8.74 | $15.92 | 525,600 | — | — |
| 2015-03-13 | $8.71 | $15.86 | 462,800 | — | — |
| 2015-03-12 | $8.76 | $15.94 | 626,400 | — | — |
| 2015-03-11 | $8.58 | $15.62 | 502,800 | — | — |
| 2015-03-10 | $8.43 | $15.35 | 421,600 | — | — |
| 2015-03-09 | $8.57 | $15.59 | 448,400 | — | — |
| 2015-03-06 | $8.48 | $15.43 | 504,400 | — | — |
| 2015-03-05 | $8.57 | $15.61 | 365,600 | — | — |
| 2015-03-04 | $8.55 | $15.56 | 553,600 | — | — |
| 2015-03-03 | $8.70 | $15.84 | 620,400 | — | — |
| 2015-03-02 | $8.77 | $15.97 | 444,000 | — | — |
| 2015-02-27 | $8.70 | $15.84 | 464,400 | — | — |
| 2015-02-26 | $8.79 | $15.99 | 638,400 | — | — |
| 2015-02-25 | $8.75 | $15.89 | 354,400 | — | — |
| 2015-02-24 | $8.82 | $16.01 | 577,200 | — | — |
| 2015-02-23 | $8.73 | $15.85 | 670,800 | — | — |
| 2015-02-20 | $8.67 | $15.75 | 650,000 | — | — |
| 2015-02-19 | $8.70 | $15.81 | 855,600 | — | — |
| 2015-02-18 | $8.71 | $15.82 | 832,000 | — | — |
| 2015-02-17 | $8.71 | $15.83 | 1,308,800 | — | — |
| 2015-02-13 | $8.66 | $15.72 | 762,800 | — | — |
| 2015-02-12 | $8.65 | $15.72 | 738,000 | — | — |
| 2015-02-11 | $8.63 | $15.68 | 517,200 | — | — |
| 2015-02-10 | $8.55 | $15.54 | 478,400 | — | — |
| 2015-02-09 | $8.55 | $15.54 | 547,200 | — | — |
| 2015-02-06 | $8.73 | $15.85 | 965,200 | — | — |
| 2015-02-05 | $8.66 | $15.73 | 760,400 | — | — |
| 2015-02-04 | $8.48 | $15.41 | 1,754,800 | — | — |
| 2015-02-03 | $8.46 | $15.37 | 1,230,000 | — | — |
| 2015-02-02 | $8.01 | $14.54 | 606,400 | — | — |
| 2015-01-30 | $7.85 | $14.26 | 533,200 | — | — |
| 2015-01-29 | $8.00 | $14.53 | 463,200 | — | — |
| 2015-01-28 | $7.95 | $14.45 | 588,000 | — | — |
| 2015-01-27 | $8.06 | $14.64 | 463,600 | — | — |
| 2015-01-26 | $8.13 | $14.77 | 662,800 | — | — |
| 2015-01-23 | $8.06 | $14.64 | 502,400 | — | — |
| 2015-01-22 | $8.18 | $14.85 | 832,000 | — | — |
| 2015-01-21 | $7.92 | $14.38 | 430,800 | — | — |
| 2015-01-20 | $7.93 | $14.40 | 646,000 | — | — |
| 2015-01-16 | $8.08 | $14.67 | 830,800 | — | — |
| 2015-01-15 | $7.95 | $14.43 | 732,000 | — | — |
| 2015-01-14 | $8.04 | $14.61 | 468,000 | — | — |
| 2015-01-13 | $8.15 | $14.81 | 651,600 | — | — |
| 2015-01-12 | $8.14 | $14.78 | 413,600 | — | — |
| 2015-01-09 | $8.18 | $14.87 | 401,600 | — | — |
| 2015-01-08 | $8.29 | $15.06 | 633,200 | — | — |
| 2015-01-07 | $8.11 | $14.72 | 724,000 | — | — |
| 2015-01-06 | $8.01 | $14.54 | 637,600 | — | — |
| 2015-01-05 | $8.17 | $14.85 | 554,400 | — | — |
| 2015-01-02 | $8.35 | $15.16 | 821,200 | — | — |