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
- 1995-06-12 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 | $6.50 | $7.37 | 1,393,900 | — | — |
| 2015-12-30 | $6.52 | $7.39 | 1,176,400 | — | — |
| 2015-12-29 | $6.66 | $7.55 | 1,318,800 | — | — |
| 2015-12-28 | $6.60 | $7.48 | 1,028,300 | — | — |
| 2015-12-24 | $6.86 | $7.77 | 574,300 | — | — |
| 2015-12-23 | $6.69 | $7.58 | 1,397,900 | — | — |
| 2015-12-22 | $6.56 | $7.43 | 1,321,900 | — | — |
| 2015-12-21 | $6.49 | $7.36 | 1,749,100 | — | — |
| 2015-12-18 | $6.33 | $7.17 | 4,819,500 | — | — |
| 2015-12-17 | $6.24 | $7.07 | 2,402,700 | — | — |
| 2015-12-16 | $6.83 | $7.74 | 2,784,700 | — | — |
| 2015-12-15 | $6.42 | $7.28 | 2,128,100 | — | — |
| 2015-12-14 | $6.52 | $7.39 | 2,941,500 | — | — |
| 2015-12-11 | $7.14 | $8.09 | 1,610,900 | — | — |
| 2015-12-10 | $7.10 | $8.05 | 1,243,800 | — | — |
| 2015-12-09 | $7.17 | $8.13 | 1,737,500 | — | — |
| 2015-12-08 | $7.02 | $7.96 | 1,742,500 | — | — |
| 2015-12-07 | $7.18 | $8.14 | 1,598,700 | — | — |
| 2015-12-04 | $7.59 | $8.60 | 1,997,500 | — | — |
| 2015-12-03 | $7.17 | $8.13 | 1,778,800 | — | — |
| 2015-12-02 | $7.10 | $8.05 | 1,524,300 | — | — |
| 2015-12-01 | $7.28 | $8.25 | 1,588,000 | — | — |
| 2015-11-30 | $6.96 | $7.89 | 1,750,000 | — | — |
| 2015-11-27 | $6.82 | $7.73 | 668,700 | — | — |
| 2015-11-25 | $6.96 | $7.89 | 1,695,300 | — | — |
| 2015-11-24 | $6.94 | $7.87 | 1,900,200 | — | — |
| 2015-11-23 | $6.77 | $7.67 | 1,710,400 | — | — |
| 2015-11-20 | $6.66 | $7.55 | 2,403,500 | — | — |
| 2015-11-19 | $6.93 | $7.85 | 2,012,000 | — | — |
| 2015-11-18 | $6.76 | $7.60 | 2,374,200 | — | — |
| 2015-11-17 | $6.46 | $7.27 | 2,532,400 | — | — |
| 2015-11-16 | $7.06 | $7.94 | 2,122,900 | — | — |
| 2015-11-13 | $6.90 | $7.76 | 1,804,300 | — | — |
| 2015-11-12 | $6.74 | $7.58 | 1,747,300 | — | — |
| 2015-11-11 | $6.66 | $7.49 | 1,920,700 | — | — |
| 2015-11-10 | $6.74 | $7.58 | 1,690,900 | — | — |
| 2015-11-09 | $7.01 | $7.89 | 2,279,400 | — | — |
| 2015-11-06 | $6.91 | $7.77 | 2,372,400 | — | — |
| 2015-11-05 | $7.11 | $8.00 | 3,330,800 | — | — |
| 2015-11-04 | $7.40 | $8.32 | 2,468,000 | — | — |
| 2015-11-03 | $7.65 | $8.61 | 1,708,400 | — | — |
| 2015-11-02 | $7.63 | $8.58 | 1,933,100 | — | — |
| 2015-10-30 | $7.57 | $8.52 | 2,035,000 | — | — |
| 2015-10-29 | $7.72 | $8.68 | 2,131,700 | — | — |
| 2015-10-28 | $8.17 | $9.19 | 3,304,700 | — | — |
| 2015-10-27 | $8.19 | $9.21 | 1,475,300 | — | — |
| 2015-10-26 | $8.24 | $9.27 | 2,422,800 | — | — |
| 2015-10-23 | $8.26 | $9.29 | 2,359,300 | — | — |
| 2015-10-22 | $8.10 | $9.11 | 1,855,400 | — | — |
| 2015-10-21 | $7.92 | $8.91 | 2,176,300 | — | — |
| 2015-10-20 | $8.17 | $9.19 | 2,515,000 | — | — |
| 2015-10-19 | $7.82 | $8.80 | 2,620,300 | — | — |
| 2015-10-16 | $8.45 | $9.51 | 3,458,800 | — | — |
| 2015-10-15 | $8.61 | $9.69 | 4,111,800 | — | — |
| 2015-10-14 | $8.34 | $9.38 | 3,346,300 | — | — |
| 2015-10-13 | $7.59 | $8.54 | 1,755,600 | — | — |
| 2015-10-12 | $7.52 | $8.46 | 2,243,100 | — | — |
| 2015-10-09 | $7.83 | $8.81 | 2,936,100 | — | — |
| 2015-10-08 | $7.50 | $8.44 | 3,320,500 | — | — |
| 2015-10-07 | $7.65 | $8.61 | 2,507,300 | — | — |
| 2015-10-06 | $7.67 | $8.63 | 4,820,100 | — | — |
| 2015-10-05 | $7.19 | $8.09 | 3,453,300 | — | — |
| 2015-10-02 | $6.78 | $7.63 | 3,263,300 | — | — |
| 2015-10-01 | $6.16 | $6.93 | 2,000,400 | — | — |
| 2015-09-30 | $6.35 | $7.14 | 2,462,800 | — | — |
| 2015-09-29 | $6.29 | $7.08 | 1,938,200 | — | — |
| 2015-09-28 | $6.25 | $7.03 | 1,566,400 | — | — |
| 2015-09-25 | $6.57 | $7.39 | 2,035,700 | — | — |
| 2015-09-24 | $6.63 | $7.46 | 3,639,100 | — | — |
| 2015-09-23 | $6.25 | $7.03 | 1,965,900 | — | — |
| 2015-09-22 | $6.49 | $7.30 | 2,044,900 | — | — |
| 2015-09-21 | $6.85 | $7.71 | 2,260,700 | — | — |
| 2015-09-18 | $7.10 | $7.99 | 5,969,700 | — | — |
| 2015-09-17 | $6.93 | $7.80 | 4,010,300 | — | — |
| 2015-09-16 | $6.84 | $7.69 | 3,090,500 | — | — |
| 2015-09-15 | $6.32 | $7.11 | 1,914,200 | — | — |
| 2015-09-14 | $6.36 | $7.15 | 1,950,800 | — | — |
| 2015-09-11 | $6.30 | $7.09 | 2,563,700 | — | — |
| 2015-09-10 | $6.16 | $6.93 | 2,148,200 | — | — |
| 2015-09-09 | $6.30 | $7.09 | 2,000,400 | — | — |
| 2015-09-08 | $6.69 | $7.53 | 1,462,400 | — | — |
| 2015-09-04 | $6.62 | $7.45 | 1,760,000 | — | — |
| 2015-09-03 | $6.67 | $7.50 | 2,152,800 | — | — |
| 2015-09-02 | $6.74 | $7.58 | 2,444,300 | — | — |
| 2015-09-01 | $6.75 | $7.59 | 2,447,300 | — | — |
| 2015-08-31 | $6.93 | $7.80 | 2,758,100 | — | — |
| 2015-08-28 | $6.73 | $7.57 | 3,422,300 | — | — |
| 2015-08-27 | $6.29 | $7.08 | 3,483,700 | — | — |
| 2015-08-26 | $5.92 | $6.66 | 3,440,200 | — | — |
| 2015-08-25 | $6.29 | $7.08 | 2,718,300 | — | — |
| 2015-08-24 | $6.51 | $7.32 | 4,192,300 | — | — |
| 2015-08-21 | $7.14 | $8.03 | 3,047,600 | — | — |
| 2015-08-20 | $7.41 | $8.28 | 2,962,800 | — | — |
| 2015-08-19 | $7.14 | $7.98 | 2,805,500 | — | — |
| 2015-08-18 | $6.98 | $7.80 | 2,236,400 | — | — |
| 2015-08-17 | $7.14 | $7.98 | 3,312,100 | — | — |
| 2015-08-14 | $6.92 | $7.73 | 2,519,100 | — | — |
| 2015-08-13 | $6.88 | $7.69 | 2,815,100 | — | — |
| 2015-08-12 | $7.29 | $8.15 | 4,595,300 | — | — |
| 2015-08-11 | $6.83 | $7.63 | 3,818,300 | — | — |
| 2015-08-10 | $6.72 | $7.51 | 4,756,100 | — | — |
| 2015-08-07 | $6.00 | $6.70 | 2,850,700 | — | — |
| 2015-08-06 | $6.14 | $6.86 | 4,296,700 | — | — |
| 2015-08-05 | $5.92 | $6.61 | 2,414,000 | — | — |
| 2015-08-04 | $6.18 | $6.91 | 2,575,200 | — | — |
| 2015-08-03 | $6.10 | $6.82 | 1,639,700 | — | — |
| 2015-07-31 | $6.24 | $6.97 | 2,631,300 | — | — |
| 2015-07-30 | $6.20 | $6.93 | 2,319,700 | — | — |
| 2015-07-29 | $6.46 | $7.22 | 4,145,100 | — | — |
| 2015-07-28 | $6.37 | $7.12 | 3,293,800 | — | — |
| 2015-07-27 | $6.23 | $6.96 | 4,486,600 | — | — |
| 2015-07-24 | $6.44 | $7.20 | 6,364,400 | — | — |
| 2015-07-23 | $6.34 | $7.08 | 4,486,600 | — | — |
| 2015-07-22 | $6.63 | $7.41 | 3,623,700 | — | — |
| 2015-07-21 | $6.70 | $7.49 | 3,336,400 | — | — |
| 2015-07-20 | $6.59 | $7.36 | 4,727,700 | — | — |
| 2015-07-17 | $7.36 | $8.22 | 2,001,400 | — | — |
| 2015-07-16 | $7.66 | $8.56 | 1,710,800 | — | — |
| 2015-07-15 | $7.76 | $8.67 | 1,455,100 | — | — |
| 2015-07-14 | $7.97 | $8.91 | 1,591,500 | — | — |
| 2015-07-13 | $8.05 | $8.99 | 2,269,900 | — | — |
| 2015-07-10 | $7.91 | $8.84 | 1,912,900 | — | — |
| 2015-07-09 | $8.01 | $8.95 | 1,854,500 | — | — |
| 2015-07-08 | $8.08 | $9.03 | 2,748,900 | — | — |
| 2015-07-07 | $8.10 | $9.05 | 3,263,200 | — | — |
| 2015-07-06 | $8.53 | $9.53 | 2,236,400 | — | — |
| 2015-07-02 | $8.49 | $9.49 | 1,850,800 | — | — |
| 2015-07-01 | $8.31 | $9.28 | 2,128,700 | — | — |
| 2015-06-30 | $8.59 | $9.60 | 2,704,100 | — | — |
| 2015-06-29 | $8.79 | $9.82 | 1,739,500 | — | — |
| 2015-06-26 | $8.94 | $9.99 | 2,072,500 | — | — |
| 2015-06-25 | $9.09 | $10.16 | 1,365,100 | — | — |
| 2015-06-24 | $9.16 | $10.23 | 1,760,200 | — | — |
| 2015-06-23 | $9.21 | $10.29 | 1,706,500 | — | — |
| 2015-06-22 | $9.19 | $10.27 | 2,347,000 | — | — |
| 2015-06-19 | $9.38 | $10.48 | 22,248,800 | — | — |
| 2015-06-18 | $9.93 | $11.09 | 3,066,200 | — | — |
| 2015-06-17 | $9.48 | $10.59 | 2,798,500 | — | — |
| 2015-06-16 | $9.32 | $10.41 | 2,667,200 | — | — |
| 2015-06-15 | $9.45 | $10.56 | 4,363,900 | — | — |
| 2015-06-12 | $8.97 | $10.02 | 1,044,400 | — | — |
| 2015-06-11 | $9.06 | $10.12 | 1,380,800 | — | — |
| 2015-06-10 | $9.17 | $10.25 | 1,317,200 | — | — |
| 2015-06-09 | $8.99 | $10.04 | 1,954,700 | — | — |
| 2015-06-08 | $9.21 | $10.29 | 1,803,600 | — | — |
| 2015-06-05 | $9.21 | $10.29 | 1,195,400 | — | — |
| 2015-06-04 | $9.33 | $10.42 | 1,039,300 | — | — |
| 2015-06-03 | $9.37 | $10.47 | 846,200 | — | — |
| 2015-06-02 | $9.51 | $10.63 | 1,259,100 | — | — |
| 2015-06-01 | $9.38 | $10.48 | 1,452,600 | — | — |
| 2015-05-29 | $9.44 | $10.55 | 1,852,200 | — | — |
| 2015-05-28 | $9.32 | $10.41 | 1,452,600 | — | — |
| 2015-05-27 | $9.20 | $10.28 | 1,257,800 | — | — |
| 2015-05-26 | $9.22 | $10.30 | 3,107,900 | — | — |
| 2015-05-22 | $9.78 | $10.93 | 1,690,800 | — | — |
| 2015-05-21 | $10.00 | $11.17 | 1,270,500 | — | — |
| 2015-05-20 | $10.08 | $11.26 | 1,073,000 | — | — |
| 2015-05-19 | $10.05 | $11.17 | 1,810,600 | — | — |
| 2015-05-18 | $10.33 | $11.48 | 1,322,600 | — | — |
| 2015-05-15 | $10.15 | $11.28 | 1,520,200 | — | — |
| 2015-05-14 | $10.18 | $11.32 | 2,001,300 | — | — |
| 2015-05-13 | $10.10 | $11.23 | 3,119,100 | — | — |
| 2015-05-12 | $9.75 | $10.84 | 1,756,500 | — | — |
| 2015-05-11 | $9.71 | $10.80 | 1,633,700 | — | — |
| 2015-05-08 | $9.49 | $10.55 | 1,198,700 | — | — |
| 2015-05-07 | $9.51 | $10.57 | 1,943,200 | — | — |
| 2015-05-06 | $9.32 | $10.36 | 1,354,200 | — | — |
| 2015-05-05 | $9.58 | $10.65 | 1,284,800 | — | — |
| 2015-05-04 | $9.73 | $10.82 | 1,226,800 | — | — |
| 2015-05-01 | $9.50 | $10.56 | 1,067,600 | — | — |
| 2015-04-30 | $9.52 | $10.58 | 1,522,500 | — | — |
| 2015-04-29 | $9.72 | $10.81 | 1,926,900 | — | — |
| 2015-04-28 | $9.70 | $10.78 | 2,074,100 | — | — |
| 2015-04-27 | $9.50 | $10.56 | 2,137,300 | — | — |
| 2015-04-24 | $9.18 | $10.21 | 1,468,400 | — | — |
| 2015-04-23 | $9.33 | $10.37 | 1,093,200 | — | — |
| 2015-04-22 | $9.12 | $10.14 | 1,290,100 | — | — |
| 2015-04-21 | $9.45 | $10.51 | 1,263,000 | — | — |
| 2015-04-20 | $9.34 | $10.38 | 1,474,100 | — | — |
| 2015-04-17 | $9.29 | $10.33 | 2,188,300 | — | — |
| 2015-04-16 | $9.44 | $10.50 | 1,344,300 | — | — |
| 2015-04-15 | $9.57 | $10.64 | 1,622,000 | — | — |
| 2015-04-14 | $9.34 | $10.38 | 1,559,400 | — | — |
| 2015-04-13 | $9.34 | $10.38 | 1,721,800 | — | — |
| 2015-04-10 | $9.39 | $10.44 | 1,674,300 | — | — |
| 2015-04-09 | $8.95 | $9.95 | 2,161,100 | — | — |
| 2015-04-08 | $9.08 | $10.09 | 1,881,400 | — | — |
| 2015-04-07 | $9.17 | $10.19 | 1,368,700 | — | — |
| 2015-04-06 | $9.40 | $10.45 | 1,403,900 | — | — |
| 2015-04-02 | $8.97 | $9.97 | 1,434,700 | — | — |
| 2015-04-01 | $9.18 | $10.21 | 1,789,200 | — | — |
| 2015-03-31 | $8.77 | $9.75 | 1,280,600 | — | — |
| 2015-03-30 | $8.93 | $9.93 | 1,796,300 | — | — |
| 2015-03-27 | $9.13 | $10.15 | 1,929,200 | — | — |
| 2015-03-26 | $9.19 | $10.22 | 1,936,500 | — | — |
| 2015-03-25 | $9.46 | $10.52 | 1,190,000 | — | — |
| 2015-03-24 | $9.44 | $10.50 | 1,810,300 | — | — |
| 2015-03-23 | $9.64 | $10.72 | 1,902,800 | — | — |
| 2015-03-20 | $9.50 | $10.56 | 3,779,200 | — | — |
| 2015-03-19 | $9.23 | $10.26 | 1,638,600 | — | — |
| 2015-03-18 | $9.25 | $10.28 | 2,316,700 | — | — |
| 2015-03-17 | $8.83 | $9.82 | 1,971,700 | — | — |
| 2015-03-16 | $8.89 | $9.88 | 2,346,800 | — | — |
| 2015-03-13 | $9.01 | $10.02 | 1,712,700 | — | — |
| 2015-03-12 | $8.96 | $9.96 | 1,868,600 | — | — |
| 2015-03-11 | $9.02 | $10.03 | 2,543,200 | — | — |
| 2015-03-10 | $8.73 | $9.71 | 2,246,100 | — | — |
| 2015-03-09 | $8.82 | $9.81 | 2,245,500 | — | — |
| 2015-03-06 | $9.09 | $10.11 | 3,205,500 | — | — |
| 2015-03-05 | $9.45 | $10.51 | 1,247,500 | — | — |
| 2015-03-04 | $9.44 | $10.50 | 1,910,900 | — | — |
| 2015-03-03 | $9.44 | $10.50 | 1,793,500 | — | — |
| 2015-03-02 | $9.68 | $10.76 | 1,884,800 | — | — |
| 2015-02-27 | $9.68 | $10.76 | 1,430,300 | — | — |
| 2015-02-26 | $9.58 | $10.65 | 2,226,200 | — | — |
| 2015-02-25 | $9.90 | $10.87 | 2,407,200 | — | — |
| 2015-02-24 | $9.71 | $10.66 | 2,062,500 | — | — |
| 2015-02-23 | $9.87 | $10.83 | 3,085,200 | — | — |
| 2015-02-20 | $10.00 | $10.98 | 3,368,800 | — | — |
| 2015-02-19 | $10.69 | $11.73 | 2,566,700 | — | — |
| 2015-02-18 | $11.48 | $12.60 | 2,257,800 | — | — |
| 2015-02-17 | $11.25 | $12.35 | 2,034,200 | — | — |
| 2015-02-13 | $11.85 | $13.01 | 1,608,400 | — | — |
| 2015-02-12 | $11.67 | $12.81 | 2,010,000 | — | — |
| 2015-02-11 | $11.45 | $12.57 | 1,655,700 | — | — |
| 2015-02-10 | $11.46 | $12.58 | 1,313,500 | — | — |
| 2015-02-09 | $11.65 | $12.79 | 1,546,200 | — | — |
| 2015-02-06 | $11.46 | $12.58 | 1,921,800 | — | — |
| 2015-02-05 | $11.94 | $13.11 | 1,893,100 | — | — |
| 2015-02-04 | $11.83 | $12.99 | 1,762,400 | — | — |
| 2015-02-03 | $11.54 | $12.67 | 2,047,300 | — | — |
| 2015-02-02 | $11.82 | $12.98 | 1,983,000 | — | — |
| 2015-01-30 | $11.66 | $12.80 | 2,978,900 | — | — |
| 2015-01-29 | $11.11 | $12.20 | 2,012,100 | — | — |
| 2015-01-28 | $11.29 | $12.39 | 2,399,400 | — | — |
| 2015-01-27 | $11.92 | $13.08 | 2,424,300 | — | — |
| 2015-01-26 | $11.51 | $12.63 | 2,141,800 | — | — |
| 2015-01-23 | $11.18 | $12.27 | 2,173,400 | — | — |
| 2015-01-22 | $11.44 | $12.56 | 2,357,600 | — | — |
| 2015-01-21 | $11.42 | $12.54 | 4,506,600 | — | — |
| 2015-01-20 | $11.36 | $12.47 | 3,133,500 | — | — |
| 2015-01-16 | $11.00 | $12.07 | 3,074,300 | — | — |
| 2015-01-15 | $10.72 | $11.77 | 2,532,100 | — | — |
| 2015-01-14 | $10.32 | $11.33 | 2,371,000 | — | — |
| 2015-01-13 | $10.41 | $11.43 | 2,593,000 | — | — |
| 2015-01-12 | $10.70 | $11.75 | 2,503,600 | — | — |
| 2015-01-09 | $10.27 | $11.27 | 1,969,900 | — | — |
| 2015-01-08 | $9.89 | $10.86 | 1,826,000 | — | — |
| 2015-01-07 | $10.09 | $11.08 | 2,730,600 | — | — |
| 2015-01-06 | $10.24 | $11.24 | 3,105,100 | — | — |
| 2015-01-05 | $9.89 | $10.86 | 2,380,600 | — | — |
| 2015-01-02 | $9.57 | $10.51 | 1,921,600 | — | — |