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
- 1983-09-23 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 | $6.52 | $9.92 | 2,434,300 | — | — |
| 2015-12-30 | $6.52 | $9.92 | 1,683,100 | — | — |
| 2015-12-29 | $6.59 | $10.03 | 2,602,800 | — | — |
| 2015-12-28 | $6.44 | $9.80 | 2,650,000 | — | — |
| 2015-12-24 | $6.51 | $9.90 | 745,000 | — | — |
| 2015-12-23 | $6.49 | $9.87 | 2,447,300 | — | — |
| 2015-12-22 | $6.36 | $9.68 | 2,806,000 | — | — |
| 2015-12-21 | $6.32 | $9.61 | 2,807,600 | — | — |
| 2015-12-18 | $6.31 | $9.60 | 7,052,700 | — | — |
| 2015-12-17 | $6.48 | $9.86 | 2,989,700 | — | — |
| 2015-12-16 | $6.75 | $10.27 | 4,274,000 | — | — |
| 2015-12-15 | $6.57 | $10.00 | 4,351,800 | — | — |
| 2015-12-14 | $6.37 | $9.69 | 3,924,200 | — | — |
| 2015-12-11 | $6.48 | $9.86 | 3,979,800 | — | — |
| 2015-12-10 | $6.74 | $10.25 | 3,681,500 | — | — |
| 2015-12-09 | $6.60 | $10.04 | 3,879,700 | — | — |
| 2015-12-08 | $6.59 | $10.03 | 5,301,300 | — | — |
| 2015-12-07 | $6.74 | $10.25 | 3,231,400 | — | — |
| 2015-12-04 | $6.75 | $10.27 | 3,016,400 | — | — |
| 2015-12-03 | $6.65 | $10.12 | 3,569,500 | — | — |
| 2015-12-02 | $6.57 | $10.00 | 2,701,900 | — | — |
| 2015-12-01 | $6.69 | $10.18 | 2,197,600 | — | — |
| 2015-11-30 | $6.76 | $10.28 | 3,107,800 | — | — |
| 2015-11-27 | $6.71 | $10.21 | 1,247,600 | — | — |
| 2015-11-25 | $6.74 | $10.25 | 2,350,300 | — | — |
| 2015-11-24 | $6.63 | $10.09 | 2,656,800 | — | — |
| 2015-11-23 | $6.65 | $10.12 | 3,771,500 | — | — |
| 2015-11-20 | $6.70 | $10.19 | 2,674,300 | — | — |
| 2015-11-19 | $6.82 | $10.38 | 4,978,000 | — | — |
| 2015-11-18 | $6.66 | $10.13 | 3,088,500 | — | — |
| 2015-11-17 | $6.56 | $9.98 | 5,238,900 | — | — |
| 2015-11-16 | $6.56 | $9.98 | 2,340,200 | — | — |
| 2015-11-13 | $6.47 | $9.84 | 5,009,700 | — | — |
| 2015-11-12 | $6.52 | $9.92 | 3,545,400 | — | — |
| 2015-11-11 | $6.65 | $10.12 | 3,341,000 | — | — |
| 2015-11-10 | $6.83 | $10.39 | 2,832,300 | — | — |
| 2015-11-09 | $7.03 | $10.69 | 4,251,200 | — | — |
| 2015-11-06 | $7.12 | $10.83 | 3,354,300 | — | — |
| 2015-11-05 | $7.00 | $10.65 | 2,645,300 | — | — |
| 2015-11-04 | $7.03 | $10.69 | 4,300,000 | — | — |
| 2015-11-03 | $7.06 | $10.74 | 4,578,700 | — | — |
| 2015-11-02 | $7.05 | $10.73 | 3,001,600 | — | — |
| 2015-10-30 | $7.06 | $10.74 | 4,300,300 | — | — |
| 2015-10-29 | $7.00 | $10.65 | 4,612,600 | — | — |
| 2015-10-28 | $7.02 | $10.68 | 3,322,200 | — | — |
| 2015-10-27 | $6.87 | $10.45 | 2,366,900 | — | — |
| 2015-10-26 | $7.07 | $10.76 | 4,161,300 | — | — |
| 2015-10-23 | $7.08 | $10.77 | 5,914,800 | — | — |
| 2015-10-22 | $7.01 | $10.66 | 8,717,400 | — | — |
| 2015-10-21 | $7.06 | $10.74 | 4,978,900 | — | — |
| 2015-10-20 | $7.11 | $10.82 | 7,868,200 | — | — |
| 2015-10-19 | $6.85 | $10.42 | 4,355,800 | — | — |
| 2015-10-16 | $6.93 | $10.54 | 3,188,900 | — | — |
| 2015-10-15 | $6.88 | $10.47 | 2,786,400 | — | — |
| 2015-10-14 | $6.81 | $10.36 | 3,301,600 | — | — |
| 2015-10-13 | $6.83 | $10.39 | 4,863,600 | — | — |
| 2015-10-12 | $6.94 | $10.56 | 5,084,800 | — | — |
| 2015-10-09 | $7.07 | $10.76 | 5,121,800 | — | — |
| 2015-10-08 | $7.15 | $10.88 | 5,263,900 | — | — |
| 2015-10-07 | $7.32 | $11.14 | 5,060,500 | — | — |
| 2015-10-06 | $7.29 | $11.09 | 6,461,400 | — | — |
| 2015-10-05 | $7.24 | $11.01 | 6,873,200 | — | — |
| 2015-10-02 | $6.94 | $10.56 | 9,226,300 | — | — |
| 2015-10-01 | $7.19 | $10.94 | 9,904,500 | — | — |
| 2015-09-30 | $7.40 | $11.26 | 3,441,100 | — | — |
| 2015-09-29 | $7.50 | $11.41 | 7,652,000 | — | — |
| 2015-09-28 | $7.56 | $11.50 | 3,976,100 | — | — |
| 2015-09-25 | $7.69 | $11.70 | 3,564,400 | — | — |
| 2015-09-24 | $7.73 | $11.76 | 3,407,600 | — | — |
| 2015-09-23 | $7.93 | $12.06 | 924,700 | — | — |
| 2015-09-22 | $8.01 | $12.19 | 1,765,700 | — | — |
| 2015-09-21 | $8.14 | $12.38 | 2,084,500 | — | — |
| 2015-09-18 | $8.11 | $12.34 | 4,798,900 | — | — |
| 2015-09-17 | $8.10 | $12.32 | 9,196,800 | — | — |
| 2015-09-16 | $8.22 | $12.51 | 2,583,600 | — | — |
| 2015-09-15 | $8.18 | $12.44 | 1,227,900 | — | — |
| 2015-09-14 | $8.09 | $12.31 | 1,630,000 | — | — |
| 2015-09-11 | $8.04 | $12.23 | 2,378,100 | — | — |
| 2015-09-10 | $8.02 | $12.20 | 2,108,900 | — | — |
| 2015-09-09 | $8.00 | $12.17 | 4,842,500 | — | — |
| 2015-09-08 | $7.96 | $12.11 | 1,924,300 | — | — |
| 2015-09-04 | $7.83 | $11.91 | 1,846,000 | — | — |
| 2015-09-03 | $7.97 | $12.12 | 2,848,800 | — | — |
| 2015-09-02 | $8.02 | $12.20 | 3,544,500 | — | — |
| 2015-09-01 | $8.13 | $12.37 | 3,286,600 | — | — |
| 2015-08-31 | $8.48 | $12.90 | 3,709,900 | — | — |
| 2015-08-28 | $8.54 | $12.99 | 2,351,300 | — | — |
| 2015-08-27 | $8.51 | $12.95 | 3,456,200 | — | — |
| 2015-08-26 | $8.30 | $12.63 | 4,725,200 | — | — |
| 2015-08-25 | $8.05 | $12.25 | 3,100,500 | — | — |
| 2015-08-24 | $8.20 | $12.47 | 5,081,100 | — | — |
| 2015-08-21 | $8.44 | $12.84 | 2,043,500 | — | — |
| 2015-08-20 | $8.73 | $13.28 | 2,043,600 | — | — |
| 2015-08-19 | $8.93 | $13.59 | 5,524,200 | — | — |
| 2015-08-18 | $8.88 | $13.51 | 1,544,700 | — | — |
| 2015-08-17 | $8.95 | $13.62 | 2,362,100 | — | — |
| 2015-08-14 | $8.93 | $13.59 | 2,075,400 | — | — |
| 2015-08-13 | $8.95 | $13.62 | 1,611,300 | — | — |
| 2015-08-12 | $9.04 | $13.75 | 2,593,100 | — | — |
| 2015-08-11 | $9.23 | $14.04 | 2,717,600 | — | — |
| 2015-08-10 | $9.17 | $13.95 | 1,092,200 | — | — |
| 2015-08-07 | $9.03 | $13.74 | 3,430,600 | — | — |
| 2015-08-06 | $9.07 | $13.80 | 1,848,900 | — | — |
| 2015-08-05 | $9.23 | $14.04 | 3,131,800 | — | — |
| 2015-08-04 | $9.04 | $13.75 | 2,463,800 | — | — |
| 2015-08-03 | $9.10 | $13.84 | 2,793,500 | — | — |
| 2015-07-31 | $9.13 | $13.89 | 2,528,800 | — | — |
| 2015-07-30 | $9.22 | $14.03 | 1,901,800 | — | — |
| 2015-07-29 | $9.13 | $13.89 | 2,944,500 | — | — |
| 2015-07-28 | $9.17 | $13.95 | 2,342,800 | — | — |
| 2015-07-27 | $9.17 | $13.95 | 3,323,700 | — | — |
| 2015-07-24 | $9.43 | $14.35 | 4,501,300 | — | — |
| 2015-07-23 | $9.30 | $14.15 | 11,425,400 | — | — |
| 2015-07-22 | $9.85 | $14.98 | 4,470,200 | — | — |
| 2015-07-21 | $9.85 | $14.98 | 3,638,900 | — | — |
| 2015-07-20 | $9.78 | $14.88 | 3,190,500 | — | — |
| 2015-07-17 | $9.98 | $15.18 | 3,713,500 | — | — |
| 2015-07-16 | $9.97 | $15.17 | 6,647,000 | — | — |
| 2015-07-15 | $9.74 | $14.82 | 1,501,700 | — | — |
| 2015-07-14 | $9.76 | $14.85 | 3,163,800 | — | — |
| 2015-07-13 | $9.98 | $15.18 | 1,501,300 | — | — |
| 2015-07-10 | $9.89 | $15.05 | 1,500,300 | — | — |
| 2015-07-09 | $9.72 | $14.79 | 1,993,000 | — | — |
| 2015-07-08 | $9.73 | $14.80 | 2,190,700 | — | — |
| 2015-07-07 | $9.93 | $15.11 | 3,030,000 | — | — |
| 2015-07-06 | $10.02 | $15.24 | 4,408,300 | — | — |
| 2015-07-02 | $9.97 | $15.17 | 2,073,500 | — | — |
| 2015-07-01 | $9.90 | $15.06 | 2,136,700 | — | — |
| 2015-06-30 | $9.87 | $15.02 | 5,140,300 | — | — |
| 2015-06-29 | $9.84 | $14.97 | 2,200,400 | — | — |
| 2015-06-26 | $10.03 | $15.26 | 6,581,800 | — | — |
| 2015-06-25 | $10.00 | $15.21 | 2,354,800 | — | — |
| 2015-06-24 | $10.10 | $15.37 | 1,783,100 | — | — |
| 2015-06-23 | $10.27 | $15.62 | 1,648,200 | — | — |
| 2015-06-22 | $10.24 | $15.58 | 1,073,700 | — | — |
| 2015-06-19 | $10.14 | $15.43 | 2,351,300 | — | — |
| 2015-06-18 | $10.14 | $15.43 | 1,474,100 | — | — |
| 2015-06-17 | $10.14 | $15.43 | 1,681,400 | — | — |
| 2015-06-16 | $10.26 | $15.61 | 1,864,600 | — | — |
| 2015-06-15 | $10.23 | $15.56 | 1,497,200 | — | — |
| 2015-06-12 | $10.25 | $15.59 | 1,629,200 | — | — |
| 2015-06-11 | $10.24 | $15.58 | 2,642,000 | — | — |
| 2015-06-10 | $10.23 | $15.56 | 3,157,200 | — | — |
| 2015-06-09 | $10.12 | $15.40 | 3,479,700 | — | — |
| 2015-06-08 | $10.15 | $15.44 | 1,583,200 | — | — |
| 2015-06-05 | $10.19 | $15.50 | 1,640,600 | — | — |
| 2015-06-04 | $10.17 | $15.47 | 1,717,500 | — | — |
| 2015-06-03 | $10.36 | $15.76 | 2,860,100 | — | — |
| 2015-06-02 | $10.33 | $15.72 | 3,584,200 | — | — |
| 2015-06-01 | $10.31 | $15.68 | 3,279,900 | — | — |
| 2015-05-29 | $10.26 | $15.61 | 1,627,800 | — | — |
| 2015-05-28 | $10.32 | $15.70 | 2,851,100 | — | — |
| 2015-05-27 | $10.33 | $15.72 | 4,576,000 | — | — |
| 2015-05-26 | $10.37 | $15.78 | 2,170,900 | — | — |
| 2015-05-22 | $10.41 | $15.84 | 4,697,500 | — | — |
| 2015-05-21 | $10.41 | $15.84 | 3,933,800 | — | — |
| 2015-05-20 | $10.61 | $16.14 | 1,255,800 | — | — |
| 2015-05-19 | $10.60 | $16.13 | 1,896,300 | — | — |
| 2015-05-18 | $10.60 | $16.13 | 1,729,000 | — | — |
| 2015-05-15 | $10.59 | $16.11 | 1,299,400 | — | — |
| 2015-05-14 | $10.70 | $16.28 | 2,364,300 | — | — |
| 2015-05-13 | $10.49 | $15.96 | 2,207,200 | — | — |
| 2015-05-12 | $10.41 | $15.84 | 2,713,000 | — | — |
| 2015-05-11 | $10.47 | $15.93 | 3,661,000 | — | — |
| 2015-05-08 | $10.39 | $15.81 | 2,939,400 | — | — |
| 2015-05-07 | $10.35 | $15.75 | 2,762,900 | — | — |
| 2015-05-06 | $10.36 | $15.76 | 3,203,600 | — | — |
| 2015-05-05 | $10.32 | $15.70 | 4,513,500 | — | — |
| 2015-05-04 | $10.32 | $15.70 | 3,482,700 | — | — |
| 2015-05-01 | $10.30 | $15.67 | 5,081,000 | — | — |
| 2015-04-30 | $10.19 | $15.50 | 5,212,700 | — | — |
| 2015-04-29 | $10.40 | $15.82 | 6,063,400 | — | — |
| 2015-04-28 | $10.33 | $15.72 | 3,161,100 | — | — |
| 2015-04-27 | $10.22 | $15.55 | 3,327,600 | — | — |
| 2015-04-24 | $10.25 | $15.59 | 6,046,600 | — | — |
| 2015-04-23 | $10.23 | $15.56 | 9,675,800 | — | — |
| 2015-04-22 | $9.94 | $15.12 | 4,754,200 | — | — |
| 2015-04-21 | $9.83 | $14.95 | 2,935,400 | — | — |
| 2015-04-20 | $9.72 | $14.79 | 8,179,300 | — | — |
| 2015-04-17 | $9.49 | $14.44 | 4,334,500 | — | — |
| 2015-04-16 | $9.54 | $14.51 | 4,765,800 | — | — |
| 2015-04-15 | $9.67 | $14.71 | 4,356,700 | — | — |
| 2015-04-14 | $9.59 | $14.59 | 3,033,800 | — | — |
| 2015-04-13 | $9.49 | $14.44 | 1,230,600 | — | — |
| 2015-04-10 | $9.42 | $14.33 | 1,264,700 | — | — |
| 2015-04-09 | $9.39 | $14.29 | 1,428,100 | — | — |
| 2015-04-08 | $9.48 | $14.42 | 2,277,300 | — | — |
| 2015-04-07 | $9.54 | $14.51 | 4,308,200 | — | — |
| 2015-04-06 | $9.55 | $14.53 | 6,192,700 | — | — |
| 2015-04-02 | $9.44 | $14.36 | 2,435,200 | — | — |
| 2015-04-01 | $9.38 | $14.27 | 4,381,400 | — | — |
| 2015-03-31 | $9.28 | $14.12 | 5,169,200 | — | — |
| 2015-03-30 | $9.03 | $13.74 | 4,430,100 | — | — |
| 2015-03-27 | $8.97 | $13.65 | 4,567,800 | — | — |
| 2015-03-26 | $8.99 | $13.68 | 2,488,700 | — | — |
| 2015-03-25 | $9.05 | $13.77 | 6,386,000 | — | — |
| 2015-03-24 | $9.28 | $14.12 | 2,552,100 | — | — |
| 2015-03-23 | $9.31 | $14.16 | 4,031,400 | — | — |
| 2015-03-20 | $9.27 | $14.10 | 4,839,300 | — | — |
| 2015-03-19 | $9.28 | $14.12 | 1,316,900 | — | — |
| 2015-03-18 | $9.29 | $14.13 | 1,521,700 | — | — |
| 2015-03-17 | $9.24 | $14.06 | 1,593,800 | — | — |
| 2015-03-16 | $9.14 | $13.90 | 2,654,000 | — | — |
| 2015-03-13 | $9.10 | $13.84 | 1,887,800 | — | — |
| 2015-03-12 | $9.11 | $13.86 | 2,861,700 | — | — |
| 2015-03-11 | $9.18 | $13.97 | 2,491,300 | — | — |
| 2015-03-10 | $9.19 | $13.98 | 1,722,600 | — | — |
| 2015-03-09 | $9.38 | $14.27 | 3,162,300 | — | — |
| 2015-03-06 | $9.48 | $14.42 | 2,331,000 | — | — |
| 2015-03-05 | $9.51 | $14.47 | 1,769,800 | — | — |
| 2015-03-04 | $9.46 | $14.39 | 3,237,000 | — | — |
| 2015-03-03 | $9.55 | $14.53 | 2,480,900 | — | — |
| 2015-03-02 | $9.46 | $14.39 | 4,495,100 | — | — |
| 2015-02-27 | $9.47 | $14.41 | 4,247,100 | — | — |
| 2015-02-26 | $9.49 | $14.44 | 2,612,200 | — | — |
| 2015-02-25 | $9.47 | $14.41 | 4,010,500 | — | — |
| 2015-02-24 | $9.37 | $14.25 | 5,136,500 | — | — |
| 2015-02-23 | $9.30 | $14.15 | 1,781,100 | — | — |
| 2015-02-20 | $9.36 | $14.24 | 3,492,700 | — | — |
| 2015-02-19 | $9.21 | $14.01 | 2,590,900 | — | — |
| 2015-02-18 | $9.23 | $14.04 | 1,894,000 | — | — |
| 2015-02-17 | $9.18 | $13.97 | 1,593,300 | — | — |
| 2015-02-13 | $9.26 | $14.09 | 2,169,800 | — | — |
| 2015-02-12 | $9.27 | $14.10 | 3,011,800 | — | — |
| 2015-02-11 | $9.28 | $14.12 | 4,037,500 | — | — |
| 2015-02-10 | $9.45 | $14.38 | 2,949,900 | — | — |
| 2015-02-09 | $9.51 | $14.47 | 3,533,600 | — | — |
| 2015-02-06 | $9.45 | $14.38 | 2,685,500 | — | — |
| 2015-02-05 | $9.54 | $14.51 | 7,004,300 | — | — |
| 2015-02-04 | $9.56 | $14.54 | 5,384,300 | — | — |
| 2015-02-03 | $9.33 | $14.19 | 4,893,500 | — | — |
| 2015-02-02 | $9.26 | $14.09 | 4,459,900 | — | — |
| 2015-01-30 | $9.11 | $13.86 | 7,295,600 | — | — |
| 2015-01-29 | $9.11 | $13.86 | 5,202,700 | — | — |
| 2015-01-28 | $9.19 | $13.98 | 5,344,300 | — | — |
| 2015-01-27 | $9.15 | $13.92 | 3,825,700 | — | — |
| 2015-01-26 | $9.28 | $14.12 | 8,553,300 | — | — |
| 2015-01-23 | $9.21 | $14.01 | 13,574,200 | — | — |
| 2015-01-22 | $9.05 | $13.77 | 18,330,100 | — | — |
| 2015-01-21 | $9.69 | $14.74 | 2,685,500 | — | — |
| 2015-01-20 | $9.63 | $14.65 | 3,802,700 | — | — |
| 2015-01-16 | $9.71 | $14.77 | 2,786,200 | — | — |
| 2015-01-15 | $9.66 | $14.70 | 3,067,700 | — | — |
| 2015-01-14 | $9.70 | $14.76 | 2,650,300 | — | — |
| 2015-01-13 | $9.70 | $14.76 | 3,270,500 | — | — |
| 2015-01-12 | $9.68 | $14.73 | 2,616,100 | — | — |
| 2015-01-09 | $9.74 | $14.82 | 2,942,600 | — | — |
| 2015-01-08 | $10.01 | $15.23 | 2,248,800 | — | — |
| 2015-01-07 | $9.90 | $15.06 | 2,139,000 | — | — |
| 2015-01-06 | $9.80 | $14.91 | 2,803,100 | — | — |
| 2015-01-05 | $9.97 | $15.17 | 3,212,900 | — | — |
| 2015-01-02 | $10.32 | $15.70 | 2,993,400 | — | — |