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
- 2004-07-27 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 | $6.98 | $23.63 | 3,485,400 | — | — |
| 2015-12-30 | $7.01 | $23.73 | 3,993,700 | — | — |
| 2015-12-29 | $6.96 | $23.56 | 3,962,600 | — | — |
| 2015-12-28 | $7.07 | $23.65 | 6,008,100 | — | — |
| 2015-12-24 | $7.29 | $24.39 | 4,690,900 | — | — |
| 2015-12-23 | $7.22 | $24.15 | 6,361,100 | — | — |
| 2015-12-22 | $6.88 | $23.02 | 5,180,800 | — | — |
| 2015-12-21 | $6.74 | $22.55 | 5,363,800 | — | — |
| 2015-12-18 | $6.64 | $22.21 | 4,057,100 | — | — |
| 2015-12-17 | $6.74 | $22.55 | 3,902,300 | — | — |
| 2015-12-16 | $6.64 | $22.21 | 5,593,800 | — | — |
| 2015-12-15 | $6.43 | $21.51 | 6,014,400 | — | — |
| 2015-12-14 | $6.20 | $20.74 | 11,648,300 | — | — |
| 2015-12-11 | $6.64 | $22.21 | 7,056,800 | — | — |
| 2015-12-10 | $7.02 | $23.48 | 4,922,200 | — | — |
| 2015-12-09 | $6.65 | $22.25 | 7,356,800 | — | — |
| 2015-12-08 | $7.06 | $23.62 | 6,055,400 | — | — |
| 2015-12-07 | $7.15 | $23.92 | 3,936,200 | — | — |
| 2015-12-04 | $7.37 | $24.65 | 1,675,600 | — | — |
| 2015-12-03 | $7.38 | $24.69 | 1,893,100 | — | — |
| 2015-12-02 | $7.40 | $24.75 | 1,945,000 | — | — |
| 2015-12-01 | $7.47 | $24.99 | 2,439,600 | — | — |
| 2015-11-30 | $7.50 | $25.09 | 2,588,000 | — | — |
| 2015-11-27 | $7.53 | $25.19 | 1,096,100 | — | — |
| 2015-11-25 | $7.50 | $25.09 | 1,700,700 | — | — |
| 2015-11-24 | $7.47 | $24.71 | 1,705,400 | — | — |
| 2015-11-23 | $7.46 | $24.68 | 2,870,400 | — | — |
| 2015-11-20 | $7.38 | $24.41 | 2,612,700 | — | — |
| 2015-11-19 | $7.46 | $24.68 | 1,655,200 | — | — |
| 2015-11-18 | $7.40 | $24.48 | 1,568,400 | — | — |
| 2015-11-17 | $7.42 | $24.55 | 1,544,100 | — | — |
| 2015-11-16 | $7.47 | $24.71 | 1,979,600 | — | — |
| 2015-11-13 | $7.33 | $24.25 | 1,467,600 | — | — |
| 2015-11-12 | $7.23 | $23.92 | 1,931,100 | — | — |
| 2015-11-11 | $7.27 | $24.05 | 1,570,800 | — | — |
| 2015-11-10 | $7.44 | $24.61 | 1,229,500 | — | — |
| 2015-11-09 | $7.43 | $24.58 | 1,366,200 | — | — |
| 2015-11-06 | $7.47 | $24.71 | 2,156,300 | — | — |
| 2015-11-05 | $7.26 | $24.02 | 2,826,100 | — | — |
| 2015-11-04 | $7.36 | $24.35 | 2,328,300 | — | — |
| 2015-11-03 | $7.40 | $24.48 | 1,815,100 | — | — |
| 2015-11-02 | $7.30 | $24.15 | 2,194,400 | — | — |
| 2015-10-30 | $7.33 | $24.25 | 1,982,900 | — | — |
| 2015-10-29 | $7.23 | $23.92 | 2,106,100 | — | — |
| 2015-10-28 | $7.32 | $24.22 | 1,863,600 | — | — |
| 2015-10-27 | $7.30 | $23.87 | 2,834,300 | — | — |
| 2015-10-26 | $7.40 | $24.20 | 1,556,400 | — | — |
| 2015-10-23 | $7.42 | $24.27 | 2,299,900 | — | — |
| 2015-10-22 | $7.37 | $24.10 | 2,156,900 | — | — |
| 2015-10-21 | $7.41 | $24.23 | 1,559,500 | — | — |
| 2015-10-20 | $7.43 | $24.30 | 1,295,200 | — | — |
| 2015-10-19 | $7.44 | $24.33 | 1,565,700 | — | — |
| 2015-10-16 | $7.45 | $24.37 | 1,620,200 | — | — |
| 2015-10-15 | $7.43 | $24.30 | 2,401,200 | — | — |
| 2015-10-14 | $7.47 | $24.43 | 1,153,100 | — | — |
| 2015-10-13 | $7.48 | $24.46 | 1,744,400 | — | — |
| 2015-10-12 | $7.60 | $24.86 | 1,501,100 | — | — |
| 2015-10-09 | $7.63 | $24.95 | 1,552,200 | — | — |
| 2015-10-08 | $7.57 | $24.76 | 2,018,400 | — | — |
| 2015-10-07 | $7.59 | $24.82 | 2,164,700 | — | — |
| 2015-10-06 | $7.46 | $24.40 | 1,835,900 | — | — |
| 2015-10-05 | $7.41 | $24.23 | 1,981,800 | — | — |
| 2015-10-02 | $7.34 | $24.01 | 2,891,300 | — | — |
| 2015-10-01 | $7.40 | $24.20 | 3,894,300 | — | — |
| 2015-09-30 | $7.13 | $23.32 | 5,576,900 | — | — |
| 2015-09-29 | $7.08 | $23.15 | 5,715,100 | — | — |
| 2015-09-28 | $7.32 | $23.94 | 5,413,700 | — | — |
| 2015-09-25 | $7.83 | $25.34 | 1,959,000 | — | — |
| 2015-09-24 | $7.87 | $25.47 | 2,504,500 | — | — |
| 2015-09-23 | $7.80 | $25.24 | 2,061,200 | — | — |
| 2015-09-22 | $7.84 | $25.37 | 1,427,800 | — | — |
| 2015-09-21 | $7.82 | $25.30 | 1,358,500 | — | — |
| 2015-09-18 | $7.83 | $25.34 | 2,417,600 | — | — |
| 2015-09-17 | $7.88 | $25.50 | 2,479,100 | — | — |
| 2015-09-16 | $7.95 | $25.72 | 2,769,400 | — | — |
| 2015-09-15 | $7.90 | $25.56 | 2,069,000 | — | — |
| 2015-09-14 | $7.91 | $25.60 | 1,542,000 | — | — |
| 2015-09-11 | $7.94 | $25.69 | 2,422,500 | — | — |
| 2015-09-10 | $7.97 | $25.79 | 1,975,600 | — | — |
| 2015-09-09 | $7.93 | $25.66 | 2,552,700 | — | — |
| 2015-09-08 | $7.99 | $25.85 | 2,845,100 | — | — |
| 2015-09-04 | $7.84 | $25.37 | 2,653,700 | — | — |
| 2015-09-03 | $7.69 | $24.88 | 2,795,800 | — | — |
| 2015-09-02 | $7.57 | $24.49 | 1,566,700 | — | — |
| 2015-09-01 | $7.49 | $24.24 | 2,672,600 | — | — |
| 2015-08-31 | $7.60 | $24.59 | 2,480,900 | — | — |
| 2015-08-28 | $7.71 | $24.95 | 3,448,600 | — | — |
| 2015-08-27 | $7.50 | $24.27 | 5,200,900 | — | — |
| 2015-08-26 | $7.04 | $22.51 | 4,399,800 | — | — |
| 2015-08-25 | $7.00 | $22.38 | 3,271,700 | — | — |
| 2015-08-24 | $6.98 | $22.32 | 7,565,100 | — | — |
| 2015-08-21 | $7.25 | $23.18 | 7,023,100 | — | — |
| 2015-08-20 | $7.18 | $22.96 | 2,610,300 | — | — |
| 2015-08-19 | $7.29 | $23.31 | 1,471,300 | — | — |
| 2015-08-18 | $7.33 | $23.44 | 1,903,700 | — | — |
| 2015-08-17 | $7.39 | $23.63 | 2,000,300 | — | — |
| 2015-08-14 | $7.40 | $23.66 | 2,571,400 | — | — |
| 2015-08-13 | $7.35 | $23.50 | 2,319,100 | — | — |
| 2015-08-12 | $7.38 | $23.60 | 1,805,600 | — | — |
| 2015-08-11 | $7.35 | $23.50 | 1,733,700 | — | — |
| 2015-08-10 | $7.23 | $23.12 | 2,132,400 | — | — |
| 2015-08-07 | $7.14 | $22.83 | 1,917,900 | — | — |
| 2015-08-06 | $7.17 | $22.93 | 2,213,800 | — | — |
| 2015-08-05 | $7.03 | $22.48 | 2,295,900 | — | — |
| 2015-08-04 | $7.03 | $22.48 | 2,680,900 | — | — |
| 2015-08-03 | $7.07 | $22.61 | 2,403,200 | — | — |
| 2015-07-31 | $7.13 | $22.80 | 1,821,900 | — | — |
| 2015-07-30 | $7.15 | $22.86 | 1,972,500 | — | — |
| 2015-07-29 | $7.17 | $22.93 | 3,391,100 | — | — |
| 2015-07-28 | $7.12 | $22.50 | 3,778,900 | — | — |
| 2015-07-27 | $7.14 | $22.57 | 3,410,800 | — | — |
| 2015-07-24 | $7.18 | $22.69 | 2,730,000 | — | — |
| 2015-07-23 | $7.31 | $23.10 | 2,688,500 | — | — |
| 2015-07-22 | $7.35 | $23.23 | 1,735,000 | — | — |
| 2015-07-21 | $7.38 | $23.32 | 2,195,800 | — | — |
| 2015-07-20 | $7.50 | $23.70 | 1,603,900 | — | — |
| 2015-07-17 | $7.52 | $23.77 | 1,471,200 | — | — |
| 2015-07-16 | $7.58 | $23.96 | 1,929,800 | — | — |
| 2015-07-15 | $7.50 | $23.70 | 2,203,500 | — | — |
| 2015-07-14 | $7.47 | $23.61 | 1,278,800 | — | — |
| 2015-07-13 | $7.50 | $23.70 | 2,531,700 | — | — |
| 2015-07-10 | $7.37 | $23.29 | 1,812,900 | — | — |
| 2015-07-09 | $7.32 | $23.13 | 2,939,600 | — | — |
| 2015-07-08 | $7.32 | $23.13 | 1,827,800 | — | — |
| 2015-07-07 | $7.37 | $23.29 | 2,588,200 | — | — |
| 2015-07-06 | $7.33 | $23.17 | 2,621,100 | — | — |
| 2015-07-02 | $7.42 | $23.45 | 2,264,400 | — | — |
| 2015-07-01 | $7.42 | $23.45 | 2,500,900 | — | — |
| 2015-06-30 | $7.37 | $23.29 | 3,789,800 | — | — |
| 2015-06-29 | $7.32 | $23.13 | 3,183,700 | — | — |
| 2015-06-26 | $7.50 | $23.70 | 3,262,500 | — | — |
| 2015-06-25 | $7.70 | $24.07 | 2,086,100 | — | — |
| 2015-06-24 | $7.75 | $24.23 | 2,841,200 | — | — |
| 2015-06-23 | $7.76 | $24.26 | 3,008,700 | — | — |
| 2015-06-22 | $7.76 | $24.26 | 3,107,200 | — | — |
| 2015-06-19 | $7.72 | $24.14 | 2,100,500 | — | — |
| 2015-06-18 | $7.69 | $24.04 | 2,359,800 | — | — |
| 2015-06-17 | $7.65 | $23.92 | 2,313,900 | — | — |
| 2015-06-16 | $7.65 | $23.92 | 1,874,200 | — | — |
| 2015-06-15 | $7.61 | $23.79 | 3,457,500 | — | — |
| 2015-06-12 | $7.58 | $23.70 | 3,756,400 | — | — |
| 2015-06-11 | $7.48 | $23.38 | 4,157,700 | — | — |
| 2015-06-10 | $7.25 | $22.67 | 5,261,200 | — | — |
| 2015-06-09 | $7.22 | $22.57 | 10,657,400 | — | — |
| 2015-06-08 | $7.48 | $23.38 | 5,030,800 | — | — |
| 2015-06-05 | $7.60 | $23.76 | 6,480,300 | — | — |
| 2015-06-04 | $7.75 | $24.23 | 2,197,600 | — | — |
| 2015-06-03 | $7.76 | $24.26 | 2,792,400 | — | — |
| 2015-06-02 | $7.80 | $24.39 | 2,352,200 | — | — |
| 2015-06-01 | $7.81 | $24.42 | 3,235,600 | — | — |
| 2015-05-29 | $7.90 | $24.70 | 1,379,500 | — | — |
| 2015-05-28 | $7.95 | $24.85 | 1,819,700 | — | — |
| 2015-05-27 | $7.94 | $24.82 | 2,373,600 | — | — |
| 2015-05-26 | $8.03 | $24.84 | 2,324,200 | — | — |
| 2015-05-22 | $8.09 | $25.03 | 1,629,300 | — | — |
| 2015-05-21 | $8.13 | $25.15 | 2,382,400 | — | — |
| 2015-05-20 | $8.13 | $25.15 | 1,376,600 | — | — |
| 2015-05-19 | $8.19 | $25.34 | 1,646,000 | — | — |
| 2015-05-18 | $8.21 | $25.40 | 1,515,000 | — | — |
| 2015-05-15 | $8.22 | $25.43 | 1,308,800 | — | — |
| 2015-05-14 | $8.19 | $25.34 | 1,851,100 | — | — |
| 2015-05-13 | $8.16 | $25.25 | 2,252,500 | — | — |
| 2015-05-12 | $8.05 | $24.91 | 2,054,900 | — | — |
| 2015-05-11 | $7.99 | $24.72 | 2,375,000 | — | — |
| 2015-05-08 | $7.98 | $24.69 | 3,780,800 | — | — |
| 2015-05-07 | $8.04 | $24.88 | 4,984,700 | — | — |
| 2015-05-06 | $7.78 | $24.07 | 11,476,600 | — | — |
| 2015-05-05 | $7.88 | $24.38 | 7,066,000 | — | — |
| 2015-05-04 | $8.07 | $24.97 | 7,007,900 | — | — |
| 2015-05-01 | $8.31 | $25.71 | 1,617,100 | — | — |
| 2015-04-30 | $8.35 | $25.83 | 2,531,100 | — | — |
| 2015-04-29 | $8.34 | $25.80 | 1,881,000 | — | — |
| 2015-04-28 | $8.35 | $25.83 | 2,626,000 | — | — |
| 2015-04-27 | $8.47 | $25.95 | 2,587,400 | — | — |
| 2015-04-24 | $8.56 | $26.23 | 2,502,700 | — | — |
| 2015-04-23 | $8.65 | $26.50 | 2,096,300 | — | — |
| 2015-04-22 | $8.64 | $26.47 | 1,878,300 | — | — |
| 2015-04-21 | $8.55 | $26.19 | 1,264,000 | — | — |
| 2015-04-20 | $8.60 | $26.35 | 1,713,000 | — | — |
| 2015-04-17 | $8.54 | $26.16 | 1,499,800 | — | — |
| 2015-04-16 | $8.54 | $26.16 | 1,986,100 | — | — |
| 2015-04-15 | $8.42 | $25.80 | 1,763,300 | — | — |
| 2015-04-14 | $8.41 | $25.77 | 1,675,700 | — | — |
| 2015-04-13 | $8.39 | $25.70 | 1,370,300 | — | — |
| 2015-04-10 | $8.39 | $25.70 | 1,380,500 | — | — |
| 2015-04-09 | $8.39 | $25.70 | 2,140,100 | — | — |
| 2015-04-08 | $8.37 | $25.64 | 1,523,700 | — | — |
| 2015-04-07 | $8.39 | $25.70 | 1,903,500 | — | — |
| 2015-04-06 | $8.42 | $25.80 | 1,998,300 | — | — |
| 2015-04-02 | $8.42 | $25.80 | 1,340,800 | — | — |
| 2015-04-01 | $8.40 | $25.73 | 1,882,700 | — | — |
| 2015-03-31 | $8.45 | $25.89 | 2,298,700 | — | — |
| 2015-03-30 | $8.41 | $25.77 | 2,345,700 | — | — |
| 2015-03-27 | $8.44 | $25.86 | 1,949,400 | — | — |
| 2015-03-26 | $8.55 | $25.94 | 2,133,800 | — | — |
| 2015-03-25 | $8.54 | $25.91 | 1,626,000 | — | — |
| 2015-03-24 | $8.52 | $25.85 | 2,150,700 | — | — |
| 2015-03-23 | $8.55 | $25.94 | 1,942,700 | — | — |
| 2015-03-20 | $8.56 | $25.97 | 2,697,500 | — | — |
| 2015-03-19 | $8.51 | $25.82 | 1,771,300 | — | — |
| 2015-03-18 | $8.55 | $25.94 | 2,395,700 | — | — |
| 2015-03-17 | $8.49 | $25.76 | 1,615,800 | — | — |
| 2015-03-16 | $8.52 | $25.85 | 1,551,600 | — | — |
| 2015-03-13 | $8.51 | $25.82 | 1,678,900 | — | — |
| 2015-03-12 | $8.53 | $25.88 | 1,674,400 | — | — |
| 2015-03-11 | $8.49 | $25.76 | 1,661,400 | — | — |
| 2015-03-10 | $8.51 | $25.82 | 1,932,000 | — | — |
| 2015-03-09 | $8.65 | $26.24 | 1,578,200 | — | — |
| 2015-03-06 | $8.73 | $26.49 | 1,680,900 | — | — |
| 2015-03-05 | $8.74 | $26.52 | 1,260,500 | — | — |
| 2015-03-04 | $8.77 | $26.61 | 1,696,800 | — | — |
| 2015-03-03 | $8.71 | $26.43 | 1,884,800 | — | — |
| 2015-03-02 | $8.60 | $26.09 | 2,026,600 | — | — |
| 2015-02-27 | $8.63 | $26.18 | 1,920,900 | — | — |
| 2015-02-26 | $8.62 | $26.15 | 2,465,400 | — | — |
| 2015-02-25 | $8.71 | $26.43 | 2,155,800 | — | — |
| 2015-02-24 | $8.81 | $26.48 | 3,383,200 | — | — |
| 2015-02-23 | $8.77 | $26.36 | 2,242,200 | — | — |
| 2015-02-20 | $8.80 | $26.45 | 2,314,100 | — | — |
| 2015-02-19 | $8.79 | $26.42 | 2,170,700 | — | — |
| 2015-02-18 | $8.75 | $26.30 | 1,943,100 | — | — |
| 2015-02-17 | $8.78 | $26.39 | 2,551,900 | — | — |
| 2015-02-13 | $8.67 | $26.06 | 1,990,200 | — | — |
| 2015-02-12 | $8.60 | $25.85 | 1,915,600 | — | — |
| 2015-02-11 | $8.48 | $25.49 | 2,957,900 | — | — |
| 2015-02-10 | $8.63 | $25.94 | 2,149,300 | — | — |
| 2015-02-09 | $8.64 | $25.97 | 2,695,100 | — | — |
| 2015-02-06 | $8.63 | $25.94 | 3,168,100 | — | — |
| 2015-02-05 | $8.46 | $25.43 | 4,134,600 | — | — |
| 2015-02-04 | $8.31 | $24.97 | 3,901,400 | — | — |
| 2015-02-03 | $8.45 | $25.40 | 3,469,500 | — | — |
| 2015-02-02 | $8.23 | $24.73 | 2,322,600 | — | — |
| 2015-01-30 | $8.25 | $24.79 | 2,435,200 | — | — |
| 2015-01-29 | $8.28 | $24.88 | 3,244,400 | — | — |
| 2015-01-28 | $8.40 | $25.24 | 2,202,800 | — | — |
| 2015-01-27 | $8.59 | $25.48 | 2,656,000 | — | — |
| 2015-01-26 | $8.62 | $25.57 | 3,065,900 | — | — |
| 2015-01-23 | $8.56 | $25.39 | 2,761,600 | — | — |
| 2015-01-22 | $8.50 | $25.22 | 3,110,400 | — | — |
| 2015-01-21 | $8.44 | $25.04 | 2,539,600 | — | — |
| 2015-01-20 | $8.37 | $24.83 | 2,888,900 | — | — |
| 2015-01-16 | $8.42 | $24.98 | 3,986,800 | — | — |
| 2015-01-15 | $8.31 | $24.65 | 3,588,800 | — | — |
| 2015-01-14 | $8.45 | $25.07 | 3,238,700 | — | — |
| 2015-01-13 | $8.57 | $25.42 | 2,848,200 | — | — |
| 2015-01-12 | $8.52 | $25.27 | 2,320,800 | — | — |
| 2015-01-09 | $8.55 | $25.36 | 2,626,200 | — | — |
| 2015-01-08 | $8.57 | $25.42 | 2,725,000 | — | — |
| 2015-01-07 | $8.48 | $25.16 | 2,502,000 | — | — |
| 2015-01-06 | $8.32 | $24.68 | 4,390,300 | — | — |
| 2015-01-05 | $8.35 | $24.77 | 2,798,500 | — | — |
| 2015-01-02 | $8.40 | $24.92 | 2,748,600 | — | — |