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
- 1991-08-07 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 | $8.83 | $9.65 | 5,221,200 | — | — |
| 2015-12-30 | $8.91 | $9.74 | 3,457,000 | — | — |
| 2015-12-29 | $9.02 | $9.86 | 2,359,200 | — | — |
| 2015-12-28 | $8.97 | $9.80 | 1,860,600 | — | — |
| 2015-12-24 | $9.08 | $9.92 | 3,680,000 | — | — |
| 2015-12-23 | $9.07 | $9.91 | 2,431,700 | — | — |
| 2015-12-22 | $9.05 | $9.89 | 5,856,100 | — | — |
| 2015-12-21 | $8.89 | $9.72 | 3,295,100 | — | — |
| 2015-12-18 | $8.82 | $9.64 | 7,979,300 | — | — |
| 2015-12-17 | $8.96 | $9.79 | 4,394,300 | — | — |
| 2015-12-16 | $8.98 | $9.81 | 7,591,600 | — | — |
| 2015-12-15 | $9.07 | $9.91 | 4,252,200 | — | — |
| 2015-12-14 | $9.04 | $9.88 | 4,765,800 | — | — |
| 2015-12-11 | $9.10 | $9.95 | 5,480,800 | — | — |
| 2015-12-10 | $9.33 | $10.20 | 3,333,900 | — | — |
| 2015-12-09 | $9.24 | $10.10 | 3,057,300 | — | — |
| 2015-12-08 | $9.17 | $10.02 | 2,637,200 | — | — |
| 2015-12-07 | $9.29 | $10.15 | 2,524,200 | — | — |
| 2015-12-04 | $9.42 | $10.29 | 5,627,600 | — | — |
| 2015-12-03 | $9.24 | $10.10 | 3,508,700 | — | — |
| 2015-12-02 | $9.53 | $10.41 | 2,992,700 | — | — |
| 2015-12-01 | $9.65 | $10.55 | 3,284,900 | — | — |
| 2015-11-30 | $9.54 | $10.43 | 3,429,600 | — | — |
| 2015-11-27 | $9.49 | $10.37 | 1,328,700 | — | — |
| 2015-11-25 | $9.58 | $10.47 | 1,761,800 | — | — |
| 2015-11-24 | $9.60 | $10.49 | 3,502,200 | — | — |
| 2015-11-23 | $9.56 | $10.45 | 2,653,100 | — | — |
| 2015-11-20 | $9.52 | $10.40 | 2,440,000 | — | — |
| 2015-11-19 | $9.47 | $10.35 | 2,698,200 | — | — |
| 2015-11-18 | $9.54 | $10.43 | 4,696,100 | — | — |
| 2015-11-17 | $9.35 | $10.22 | 4,908,400 | — | — |
| 2015-11-16 | $9.31 | $10.17 | 7,625,000 | — | — |
| 2015-11-13 | $9.34 | $10.21 | 7,466,500 | — | — |
| 2015-11-12 | $9.14 | $9.99 | 4,455,900 | — | — |
| 2015-11-11 | $9.39 | $10.26 | 2,413,800 | — | — |
| 2015-11-10 | $9.51 | $10.39 | 2,915,900 | — | — |
| 2015-11-09 | $9.54 | $10.43 | 4,656,200 | — | — |
| 2015-11-06 | $9.61 | $10.50 | 4,585,000 | — | — |
| 2015-11-05 | $9.58 | $10.47 | 3,015,800 | — | — |
| 2015-11-04 | $9.37 | $10.24 | 5,788,500 | — | — |
| 2015-11-03 | $9.52 | $10.40 | 4,761,100 | — | — |
| 2015-11-02 | $9.45 | $10.33 | 3,807,400 | — | — |
| 2015-10-30 | $9.40 | $10.27 | 4,523,300 | — | — |
| 2015-10-29 | $9.44 | $10.32 | 5,807,500 | — | — |
| 2015-10-28 | $9.27 | $10.13 | 6,848,300 | — | — |
| 2015-10-27 | $9.01 | $9.85 | 12,675,200 | — | — |
| 2015-10-26 | $9.62 | $10.51 | 3,262,700 | — | — |
| 2015-10-23 | $9.57 | $10.46 | 4,366,100 | — | — |
| 2015-10-22 | $9.43 | $10.31 | 5,481,800 | — | — |
| 2015-10-21 | $9.30 | $10.16 | 8,130,400 | — | — |
| 2015-10-20 | $9.41 | $10.28 | 13,691,900 | — | — |
| 2015-10-19 | $9.88 | $10.80 | 4,653,400 | — | — |
| 2015-10-16 | $9.80 | $10.71 | 9,416,900 | — | — |
| 2015-10-15 | $9.97 | $10.90 | 9,307,700 | — | — |
| 2015-10-14 | $9.59 | $10.48 | 5,629,200 | — | — |
| 2015-10-13 | $9.67 | $10.57 | 3,762,900 | — | — |
| 2015-10-12 | $9.84 | $10.75 | 4,251,500 | — | — |
| 2015-10-09 | $9.63 | $10.52 | 3,166,100 | — | — |
| 2015-10-08 | $9.80 | $10.71 | 3,911,700 | — | — |
| 2015-10-07 | $9.78 | $10.69 | 4,311,800 | — | — |
| 2015-10-06 | $9.66 | $10.56 | 3,705,100 | — | — |
| 2015-10-05 | $9.64 | $10.54 | 4,253,700 | — | — |
| 2015-10-02 | $9.41 | $10.28 | 5,279,000 | — | — |
| 2015-10-01 | $9.28 | $10.14 | 5,501,700 | — | — |
| 2015-09-30 | $9.26 | $10.12 | 4,781,800 | — | — |
| 2015-09-29 | $9.25 | $10.11 | 5,182,700 | — | — |
| 2015-09-28 | $9.19 | $10.04 | 6,380,300 | — | — |
| 2015-09-25 | $9.45 | $10.33 | 5,442,300 | — | — |
| 2015-09-24 | $9.49 | $10.37 | 11,225,700 | — | — |
| 2015-09-23 | $9.50 | $10.38 | 3,536,900 | — | — |
| 2015-09-22 | $9.54 | $10.43 | 5,747,500 | — | — |
| 2015-09-21 | $9.77 | $10.68 | 12,968,500 | — | — |
| 2015-09-18 | $9.80 | $10.71 | 10,207,700 | — | — |
| 2015-09-17 | $10.25 | $11.20 | 4,119,500 | — | — |
| 2015-09-16 | $10.34 | $11.30 | 3,235,100 | — | — |
| 2015-09-15 | $10.26 | $11.21 | 4,202,700 | — | — |
| 2015-09-14 | $10.18 | $11.13 | 3,065,000 | — | — |
| 2015-09-11 | $10.22 | $11.17 | 3,870,800 | — | — |
| 2015-09-10 | $10.12 | $11.06 | 5,504,400 | — | — |
| 2015-09-09 | $10.17 | $11.11 | 7,990,800 | — | — |
| 2015-09-08 | $10.28 | $11.23 | 6,116,700 | — | — |
| 2015-09-04 | $10.19 | $11.14 | 2,180,900 | — | — |
| 2015-09-03 | $10.40 | $11.37 | 2,888,700 | — | — |
| 2015-09-02 | $10.30 | $11.26 | 2,347,000 | — | — |
| 2015-09-01 | $10.12 | $11.06 | 4,604,100 | — | — |
| 2015-08-31 | $10.56 | $11.54 | 2,490,200 | — | — |
| 2015-08-28 | $10.58 | $11.56 | 3,190,700 | — | — |
| 2015-08-27 | $10.49 | $11.46 | 4,283,900 | — | — |
| 2015-08-26 | $10.22 | $11.17 | 6,310,300 | — | — |
| 2015-08-25 | $9.85 | $10.76 | 5,811,100 | — | — |
| 2015-08-24 | $9.85 | $10.76 | 9,253,800 | — | — |
| 2015-08-21 | $10.33 | $11.29 | 4,592,200 | — | — |
| 2015-08-20 | $10.46 | $11.43 | 2,842,500 | — | — |
| 2015-08-19 | $10.77 | $11.77 | 1,988,000 | — | — |
| 2015-08-18 | $10.89 | $11.90 | 3,296,500 | — | — |
| 2015-08-17 | $10.92 | $11.93 | 2,766,200 | — | — |
| 2015-08-14 | $10.90 | $11.91 | 1,544,100 | — | — |
| 2015-08-13 | $10.80 | $11.80 | 1,999,300 | — | — |
| 2015-08-12 | $10.82 | $11.82 | 3,038,100 | — | — |
| 2015-08-11 | $10.91 | $11.92 | 3,599,600 | — | — |
| 2015-08-10 | $10.92 | $11.93 | 2,837,900 | — | — |
| 2015-08-07 | $10.75 | $11.75 | 5,423,400 | — | — |
| 2015-08-06 | $10.87 | $11.88 | 2,623,700 | — | — |
| 2015-08-05 | $10.95 | $11.97 | 3,603,900 | — | — |
| 2015-08-04 | $11.02 | $12.04 | 2,852,200 | — | — |
| 2015-08-03 | $11.03 | $12.05 | 3,636,100 | — | — |
| 2015-07-31 | $11.07 | $12.10 | 3,852,900 | — | — |
| 2015-07-30 | $11.11 | $12.14 | 3,395,100 | — | — |
| 2015-07-29 | $11.01 | $12.03 | 3,551,900 | — | — |
| 2015-07-28 | $10.96 | $11.98 | 5,380,200 | — | — |
| 2015-07-27 | $10.92 | $11.93 | 5,229,600 | — | — |
| 2015-07-24 | $10.97 | $11.99 | 4,434,400 | — | — |
| 2015-07-23 | $11.07 | $12.10 | 5,521,600 | — | — |
| 2015-07-22 | $11.12 | $12.15 | 3,943,700 | — | — |
| 2015-07-21 | $11.00 | $12.02 | 4,705,200 | — | — |
| 2015-07-20 | $11.03 | $12.05 | 5,690,500 | — | — |
| 2015-07-17 | $11.21 | $12.25 | 7,519,100 | — | — |
| 2015-07-16 | $11.32 | $12.37 | 11,718,700 | — | — |
| 2015-07-15 | $11.48 | $12.55 | 6,851,900 | — | — |
| 2015-07-14 | $11.64 | $12.72 | 5,628,100 | — | — |
| 2015-07-13 | $11.57 | $12.64 | 5,706,300 | — | — |
| 2015-07-10 | $11.43 | $12.49 | 5,445,500 | — | — |
| 2015-07-09 | $11.28 | $12.33 | 3,862,400 | — | — |
| 2015-07-08 | $11.15 | $12.19 | 3,108,800 | — | — |
| 2015-07-07 | $11.22 | $12.26 | 3,854,200 | — | — |
| 2015-07-06 | $11.18 | $12.22 | 3,743,600 | — | — |
| 2015-07-02 | $11.32 | $12.37 | 3,726,900 | — | — |
| 2015-07-01 | $11.35 | $12.40 | 12,275,900 | — | — |
| 2015-06-30 | $11.38 | $12.44 | 6,423,500 | — | — |
| 2015-06-29 | $11.27 | $12.32 | 5,296,200 | — | — |
| 2015-06-26 | $11.48 | $12.55 | 5,576,800 | — | — |
| 2015-06-25 | $11.43 | $12.49 | 4,928,200 | — | — |
| 2015-06-24 | $11.32 | $12.37 | 8,950,800 | — | — |
| 2015-06-23 | $11.32 | $12.37 | 6,390,000 | — | — |
| 2015-06-22 | $11.41 | $12.47 | 3,897,000 | — | — |
| 2015-06-19 | $11.39 | $12.45 | 7,548,800 | — | — |
| 2015-06-18 | $11.31 | $12.36 | 5,869,400 | — | — |
| 2015-06-17 | $11.19 | $12.23 | 5,355,100 | — | — |
| 2015-06-16 | $11.24 | $12.28 | 4,467,200 | — | — |
| 2015-06-15 | $11.16 | $12.20 | 4,990,100 | — | — |
| 2015-06-12 | $11.25 | $12.29 | 4,410,400 | — | — |
| 2015-06-11 | $11.20 | $12.24 | 4,174,700 | — | — |
| 2015-06-10 | $11.06 | $12.09 | 4,378,400 | — | — |
| 2015-06-09 | $10.90 | $11.91 | 3,638,000 | — | — |
| 2015-06-08 | $10.95 | $11.97 | 4,045,600 | — | — |
| 2015-06-05 | $10.85 | $11.86 | 2,366,400 | — | — |
| 2015-06-04 | $10.88 | $11.89 | 4,386,000 | — | — |
| 2015-06-03 | $10.94 | $11.96 | 5,545,100 | — | — |
| 2015-06-02 | $10.83 | $11.84 | 2,482,800 | — | — |
| 2015-06-01 | $10.76 | $11.76 | 2,966,300 | — | — |
| 2015-05-29 | $10.85 | $11.86 | 5,899,000 | — | — |
| 2015-05-28 | $10.81 | $11.81 | 3,239,700 | — | — |
| 2015-05-27 | $10.85 | $11.86 | 2,713,400 | — | — |
| 2015-05-26 | $10.70 | $11.69 | 7,123,200 | — | — |
| 2015-05-22 | $10.75 | $11.75 | 2,738,700 | — | — |
| 2015-05-21 | $10.84 | $11.85 | 5,005,700 | — | — |
| 2015-05-20 | $10.84 | $11.85 | 3,290,700 | — | — |
| 2015-05-19 | $10.69 | $11.68 | 3,585,300 | — | — |
| 2015-05-18 | $10.79 | $11.79 | 4,333,800 | — | — |
| 2015-05-15 | $10.72 | $11.72 | 3,695,800 | — | — |
| 2015-05-14 | $10.91 | $11.92 | 8,415,400 | — | — |
| 2015-05-13 | $10.73 | $11.73 | 3,956,300 | — | — |
| 2015-05-12 | $10.71 | $11.70 | 3,721,900 | — | — |
| 2015-05-11 | $10.81 | $11.81 | 5,536,400 | — | — |
| 2015-05-08 | $10.63 | $11.62 | 7,441,400 | — | — |
| 2015-05-07 | $10.48 | $11.45 | 2,548,400 | — | — |
| 2015-05-06 | $10.36 | $11.32 | 4,835,000 | — | — |
| 2015-05-05 | $10.43 | $11.40 | 5,996,900 | — | — |
| 2015-05-04 | $10.51 | $11.49 | 6,677,200 | — | — |
| 2015-05-01 | $10.36 | $11.32 | 3,895,900 | — | — |
| 2015-04-30 | $10.42 | $11.39 | 9,518,200 | — | — |
| 2015-04-29 | $10.53 | $11.51 | 2,888,200 | — | — |
| 2015-04-28 | $10.64 | $11.63 | 3,598,000 | — | — |
| 2015-04-27 | $10.60 | $11.58 | 6,393,200 | — | — |
| 2015-04-24 | $10.78 | $11.78 | 5,736,300 | — | — |
| 2015-04-23 | $10.72 | $11.72 | 8,815,500 | — | — |
| 2015-04-22 | $10.57 | $11.55 | 6,966,100 | — | — |
| 2015-04-21 | $10.47 | $11.44 | 9,411,800 | — | — |
| 2015-04-20 | $10.35 | $11.31 | 16,566,200 | — | — |
| 2015-04-17 | $9.91 | $10.83 | 6,708,000 | — | — |
| 2015-04-16 | $10.11 | $11.05 | 7,032,800 | — | — |
| 2015-04-15 | $9.99 | $10.92 | 5,835,800 | — | — |
| 2015-04-14 | $10.09 | $11.03 | 3,688,200 | — | — |
| 2015-04-13 | $10.02 | $10.95 | 5,642,700 | — | — |
| 2015-04-10 | $9.89 | $10.81 | 5,997,700 | — | — |
| 2015-04-09 | $9.82 | $10.73 | 3,972,700 | — | — |
| 2015-04-08 | $9.83 | $10.74 | 4,466,300 | — | — |
| 2015-04-07 | $9.76 | $10.67 | 2,953,400 | — | — |
| 2015-04-06 | $9.86 | $10.78 | 3,406,600 | — | — |
| 2015-04-02 | $9.73 | $10.63 | 3,194,300 | — | — |
| 2015-04-01 | $9.58 | $10.47 | 3,524,500 | — | — |
| 2015-03-31 | $9.63 | $10.52 | 3,406,600 | — | — |
| 2015-03-30 | $9.74 | $10.64 | 4,642,900 | — | — |
| 2015-03-27 | $9.43 | $10.31 | 3,019,100 | — | — |
| 2015-03-26 | $9.40 | $10.27 | 4,471,600 | — | — |
| 2015-03-25 | $9.52 | $10.40 | 4,785,200 | — | — |
| 2015-03-24 | $9.90 | $10.82 | 9,574,200 | — | — |
| 2015-03-23 | $9.91 | $10.83 | 7,409,200 | — | — |
| 2015-03-20 | $9.88 | $10.80 | 7,536,700 | — | — |
| 2015-03-19 | $9.66 | $10.56 | 4,135,600 | — | — |
| 2015-03-18 | $9.82 | $10.73 | 3,825,100 | — | — |
| 2015-03-17 | $9.72 | $10.62 | 3,971,300 | — | — |
| 2015-03-16 | $9.74 | $10.64 | 12,769,300 | — | — |
| 2015-03-13 | $9.45 | $10.33 | 2,474,500 | — | — |
| 2015-03-12 | $9.54 | $10.43 | 6,541,500 | — | — |
| 2015-03-11 | $9.43 | $10.31 | 5,951,300 | — | — |
| 2015-03-10 | $9.31 | $10.17 | 4,202,100 | — | — |
| 2015-03-09 | $9.27 | $10.13 | 3,396,800 | — | — |
| 2015-03-06 | $9.18 | $10.03 | 2,655,800 | — | — |
| 2015-03-05 | $9.27 | $10.13 | 3,368,000 | — | — |
| 2015-03-04 | $9.36 | $10.23 | 4,992,500 | — | — |
| 2015-03-03 | $9.43 | $10.31 | 18,136,000 | — | — |
| 2015-03-02 | $9.44 | $10.32 | 6,476,700 | — | — |
| 2015-02-27 | $9.13 | $9.98 | 2,138,400 | — | — |
| 2015-02-26 | $9.13 | $9.98 | 3,505,800 | — | — |
| 2015-02-25 | $9.11 | $9.96 | 2,162,800 | — | — |
| 2015-02-24 | $9.13 | $9.98 | 3,244,100 | — | — |
| 2015-02-23 | $9.14 | $9.99 | 3,604,900 | — | — |
| 2015-02-20 | $9.11 | $9.96 | 4,333,000 | — | — |
| 2015-02-19 | $9.09 | $9.93 | 3,195,800 | — | — |
| 2015-02-18 | $9.05 | $9.89 | 6,581,700 | — | — |
| 2015-02-17 | $9.17 | $10.02 | 3,117,600 | — | — |
| 2015-02-13 | $9.18 | $10.03 | 3,042,700 | — | — |
| 2015-02-12 | $9.11 | $9.96 | 5,116,900 | — | — |
| 2015-02-11 | $9.07 | $9.91 | 2,879,900 | — | — |
| 2015-02-10 | $9.18 | $10.03 | 5,803,000 | — | — |
| 2015-02-09 | $8.97 | $9.80 | 3,658,800 | — | — |
| 2015-02-06 | $9.02 | $9.86 | 2,671,500 | — | — |
| 2015-02-05 | $9.02 | $9.86 | 2,824,200 | — | — |
| 2015-02-04 | $8.96 | $9.79 | 3,988,500 | — | — |
| 2015-02-03 | $9.09 | $9.93 | 4,864,000 | — | — |
| 2015-02-02 | $8.77 | $9.58 | 3,884,700 | — | — |
| 2015-01-30 | $8.52 | $9.31 | 3,898,000 | — | — |
| 2015-01-29 | $8.76 | $9.57 | 3,483,800 | — | — |
| 2015-01-28 | $8.61 | $9.41 | 3,734,600 | — | — |
| 2015-01-27 | $8.85 | $9.67 | 3,063,700 | — | — |
| 2015-01-26 | $8.98 | $9.81 | 3,324,800 | — | — |
| 2015-01-23 | $8.88 | $9.70 | 3,348,800 | — | — |
| 2015-01-22 | $8.94 | $9.77 | 5,697,200 | — | — |
| 2015-01-21 | $8.63 | $9.43 | 9,652,000 | — | — |
| 2015-01-20 | $8.62 | $9.42 | 10,211,300 | — | — |
| 2015-01-16 | $8.58 | $9.38 | 7,746,000 | — | — |
| 2015-01-15 | $8.53 | $9.32 | 3,897,400 | — | — |
| 2015-01-14 | $8.68 | $9.49 | 8,594,500 | — | — |
| 2015-01-13 | $8.70 | $9.51 | 6,928,500 | — | — |
| 2015-01-12 | $8.66 | $9.46 | 5,487,400 | — | — |
| 2015-01-09 | $8.70 | $9.51 | 4,697,200 | — | — |
| 2015-01-08 | $8.72 | $9.53 | 6,956,300 | — | — |
| 2015-01-07 | $8.72 | $9.53 | 38,716,400 | — | — |
| 2015-01-06 | $8.97 | $9.80 | 5,914,100 | — | — |
| 2015-01-05 | $9.22 | $10.08 | 4,035,100 | — | — |
| 2015-01-02 | $9.36 | $10.23 | 3,484,100 | — | — |