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
- 1994-12-08 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 | $6.66 | $9.89 | 506,400 | — | — |
| 2015-12-30 | $6.81 | $10.11 | 386,700 | — | — |
| 2015-12-29 | $6.82 | $10.12 | 291,400 | — | — |
| 2015-12-28 | $6.78 | $10.06 | 601,500 | — | — |
| 2015-12-24 | $6.82 | $10.12 | 311,600 | — | — |
| 2015-12-23 | $6.78 | $10.06 | 583,800 | — | — |
| 2015-12-22 | $6.70 | $9.95 | 528,200 | — | — |
| 2015-12-21 | $6.65 | $9.87 | 687,000 | — | — |
| 2015-12-18 | $6.57 | $9.75 | 1,280,400 | — | — |
| 2015-12-17 | $6.61 | $9.81 | 780,700 | — | — |
| 2015-12-16 | $6.67 | $9.90 | 807,100 | — | — |
| 2015-12-15 | $6.63 | $9.84 | 1,577,300 | — | — |
| 2015-12-14 | $6.48 | $9.62 | 1,139,700 | — | — |
| 2015-12-11 | $6.59 | $9.78 | 1,225,800 | — | — |
| 2015-12-10 | $6.88 | $10.06 | 1,363,300 | — | — |
| 2015-12-09 | $6.93 | $10.14 | 1,414,700 | — | — |
| 2015-12-08 | $6.94 | $10.15 | 830,100 | — | — |
| 2015-12-07 | $7.14 | $10.44 | 786,400 | — | — |
| 2015-12-04 | $7.37 | $10.78 | 666,500 | — | — |
| 2015-12-03 | $7.25 | $10.61 | 956,700 | — | — |
| 2015-12-02 | $7.29 | $10.66 | 1,169,800 | — | — |
| 2015-12-01 | $7.28 | $10.65 | 1,217,900 | — | — |
| 2015-11-30 | $7.26 | $10.62 | 865,600 | — | — |
| 2015-11-27 | $7.21 | $10.55 | 796,200 | — | — |
| 2015-11-25 | $6.98 | $10.21 | 623,700 | — | — |
| 2015-11-24 | $6.97 | $10.20 | 796,300 | — | — |
| 2015-11-23 | $7.11 | $10.40 | 718,800 | — | — |
| 2015-11-20 | $7.12 | $10.42 | 579,300 | — | — |
| 2015-11-19 | $7.11 | $10.40 | 626,600 | — | — |
| 2015-11-18 | $7.10 | $10.39 | 819,400 | — | — |
| 2015-11-17 | $6.95 | $10.17 | 778,200 | — | — |
| 2015-11-16 | $6.98 | $10.21 | 577,900 | — | — |
| 2015-11-13 | $6.91 | $10.11 | 391,700 | — | — |
| 2015-11-12 | $7.00 | $10.24 | 361,400 | — | — |
| 2015-11-11 | $7.07 | $10.34 | 308,600 | — | — |
| 2015-11-10 | $7.08 | $10.36 | 390,800 | — | — |
| 2015-11-09 | $7.14 | $10.44 | 500,800 | — | — |
| 2015-11-06 | $7.18 | $10.50 | 465,600 | — | — |
| 2015-11-05 | $7.06 | $10.33 | 585,900 | — | — |
| 2015-11-04 | $7.03 | $10.28 | 514,700 | — | — |
| 2015-11-03 | $7.05 | $10.31 | 513,600 | — | — |
| 2015-11-02 | $7.04 | $10.30 | 846,100 | — | — |
| 2015-10-30 | $6.89 | $10.08 | 1,144,300 | — | — |
| 2015-10-29 | $6.79 | $9.93 | 1,847,700 | — | — |
| 2015-10-28 | $7.21 | $10.55 | 1,436,900 | — | — |
| 2015-10-27 | $7.26 | $10.62 | 2,923,200 | — | — |
| 2015-10-26 | $7.49 | $10.96 | 983,300 | — | — |
| 2015-10-23 | $7.86 | $11.50 | 490,000 | — | — |
| 2015-10-22 | $7.78 | $11.38 | 735,700 | — | — |
| 2015-10-21 | $7.57 | $11.07 | 419,200 | — | — |
| 2015-10-20 | $7.45 | $10.90 | 258,800 | — | — |
| 2015-10-19 | $7.47 | $10.93 | 768,700 | — | — |
| 2015-10-16 | $7.46 | $10.91 | 875,700 | — | — |
| 2015-10-15 | $7.42 | $10.85 | 1,562,200 | — | — |
| 2015-10-14 | $7.24 | $10.59 | 1,067,300 | — | — |
| 2015-10-13 | $7.09 | $10.37 | 690,000 | — | — |
| 2015-10-12 | $7.24 | $10.59 | 809,700 | — | — |
| 2015-10-09 | $7.35 | $10.75 | 578,000 | — | — |
| 2015-10-08 | $7.31 | $10.69 | 615,800 | — | — |
| 2015-10-07 | $7.25 | $10.61 | 869,600 | — | — |
| 2015-10-06 | $7.13 | $10.43 | 979,100 | — | — |
| 2015-10-05 | $6.99 | $10.22 | 737,500 | — | — |
| 2015-10-02 | $6.84 | $10.01 | 699,900 | — | — |
| 2015-10-01 | $6.71 | $9.82 | 838,400 | — | — |
| 2015-09-30 | $6.82 | $9.98 | 875,800 | — | — |
| 2015-09-29 | $6.56 | $9.60 | 1,287,300 | — | — |
| 2015-09-28 | $6.32 | $9.24 | 1,823,400 | — | — |
| 2015-09-25 | $6.57 | $9.61 | 1,342,200 | — | — |
| 2015-09-24 | $6.51 | $9.52 | 1,437,000 | — | — |
| 2015-09-23 | $6.60 | $9.65 | 833,400 | — | — |
| 2015-09-22 | $6.62 | $9.68 | 852,900 | — | — |
| 2015-09-21 | $6.89 | $10.08 | 678,800 | — | — |
| 2015-09-18 | $6.90 | $10.09 | 524,100 | — | — |
| 2015-09-17 | $7.19 | $10.37 | 961,300 | — | — |
| 2015-09-16 | $7.20 | $10.39 | 264,200 | — | — |
| 2015-09-15 | $7.14 | $10.30 | 1,227,700 | — | — |
| 2015-09-14 | $6.92 | $9.98 | 417,300 | — | — |
| 2015-09-11 | $7.06 | $10.18 | 753,800 | — | — |
| 2015-09-10 | $7.10 | $10.24 | 864,300 | — | — |
| 2015-09-09 | $7.04 | $10.15 | 1,201,500 | — | — |
| 2015-09-08 | $7.49 | $10.80 | 1,132,700 | — | — |
| 2015-09-04 | $7.16 | $10.33 | 422,800 | — | — |
| 2015-09-03 | $7.30 | $10.53 | 851,900 | — | — |
| 2015-09-02 | $7.22 | $10.41 | 766,000 | — | — |
| 2015-09-01 | $7.12 | $10.27 | 1,002,100 | — | — |
| 2015-08-31 | $7.20 | $10.39 | 1,485,500 | — | — |
| 2015-08-28 | $7.32 | $10.56 | 766,300 | — | — |
| 2015-08-27 | $7.35 | $10.60 | 1,309,200 | — | — |
| 2015-08-26 | $7.25 | $10.46 | 2,034,200 | — | — |
| 2015-08-25 | $6.99 | $10.08 | 2,548,100 | — | — |
| 2015-08-24 | $6.90 | $9.95 | 4,404,200 | — | — |
| 2015-08-21 | $6.99 | $10.08 | 2,156,600 | — | — |
| 2015-08-20 | $6.97 | $10.05 | 1,217,400 | — | — |
| 2015-08-19 | $7.24 | $10.44 | 728,500 | — | — |
| 2015-08-18 | $7.30 | $10.53 | 746,200 | — | — |
| 2015-08-17 | $7.39 | $10.66 | 398,700 | — | — |
| 2015-08-14 | $7.32 | $10.56 | 1,973,600 | — | — |
| 2015-08-13 | $7.39 | $10.66 | 885,200 | — | — |
| 2015-08-12 | $7.58 | $10.93 | 1,373,000 | — | — |
| 2015-08-11 | $7.70 | $11.11 | 917,200 | — | — |
| 2015-08-10 | $7.81 | $11.27 | 777,200 | — | — |
| 2015-08-07 | $7.72 | $11.14 | 801,100 | — | — |
| 2015-08-06 | $7.58 | $10.93 | 945,800 | — | — |
| 2015-08-05 | $7.68 | $11.08 | 899,300 | — | — |
| 2015-08-04 | $7.52 | $10.85 | 925,800 | — | — |
| 2015-08-03 | $7.66 | $11.05 | 1,289,200 | — | — |
| 2015-07-31 | $7.77 | $11.21 | 738,300 | — | — |
| 2015-07-30 | $7.76 | $11.19 | 1,018,000 | — | — |
| 2015-07-29 | $7.72 | $11.14 | 1,858,800 | — | — |
| 2015-07-28 | $7.67 | $11.06 | 3,365,900 | — | — |
| 2015-07-27 | $7.68 | $11.08 | 993,100 | — | — |
| 2015-07-24 | $7.77 | $11.21 | 2,367,800 | — | — |
| 2015-07-23 | $7.99 | $11.53 | 3,605,200 | — | — |
| 2015-07-22 | $7.42 | $10.70 | 3,567,200 | — | — |
| 2015-07-21 | $7.90 | $11.40 | 1,329,600 | — | — |
| 2015-07-20 | $8.01 | $11.55 | 1,039,600 | — | — |
| 2015-07-17 | $8.01 | $11.55 | 1,260,100 | — | — |
| 2015-07-16 | $7.97 | $11.50 | 1,377,900 | — | — |
| 2015-07-15 | $7.98 | $11.51 | 1,704,900 | — | — |
| 2015-07-14 | $7.93 | $11.44 | 856,600 | — | — |
| 2015-07-13 | $7.84 | $11.31 | 1,626,400 | — | — |
| 2015-07-10 | $8.02 | $11.57 | 1,238,400 | — | — |
| 2015-07-09 | $7.64 | $11.02 | 2,973,800 | — | — |
| 2015-07-08 | $7.62 | $10.99 | 2,581,400 | — | — |
| 2015-07-07 | $7.85 | $11.32 | 2,139,200 | — | — |
| 2015-07-06 | $7.98 | $11.51 | 2,772,100 | — | — |
| 2015-07-02 | $8.04 | $11.60 | 912,200 | — | — |
| 2015-07-01 | $8.07 | $11.64 | 1,621,600 | — | — |
| 2015-06-30 | $8.12 | $11.71 | 4,805,500 | — | — |
| 2015-06-29 | $8.20 | $11.83 | 2,371,300 | — | — |
| 2015-06-26 | $8.49 | $12.25 | 2,185,400 | — | — |
| 2015-06-25 | $8.44 | $12.17 | 1,055,600 | — | — |
| 2015-06-24 | $8.24 | $11.89 | 1,109,500 | — | — |
| 2015-06-23 | $8.40 | $12.12 | 838,200 | — | — |
| 2015-06-22 | $8.30 | $11.97 | 1,195,400 | — | — |
| 2015-06-19 | $7.99 | $11.53 | 1,119,200 | — | — |
| 2015-06-18 | $8.10 | $11.68 | 1,492,000 | — | — |
| 2015-06-17 | $8.08 | $11.65 | 1,793,300 | — | — |
| 2015-06-16 | $8.32 | $12.00 | 1,099,800 | — | — |
| 2015-06-15 | $8.14 | $11.74 | 1,341,900 | — | — |
| 2015-06-12 | $8.23 | $11.87 | 716,300 | — | — |
| 2015-06-11 | $8.41 | $11.99 | 730,600 | — | — |
| 2015-06-10 | $8.42 | $12.00 | 696,300 | — | — |
| 2015-06-09 | $8.34 | $11.89 | 1,385,800 | — | — |
| 2015-06-08 | $8.45 | $12.04 | 824,900 | — | — |
| 2015-06-05 | $8.42 | $12.00 | 696,300 | — | — |
| 2015-06-04 | $8.56 | $12.20 | 1,164,400 | — | — |
| 2015-06-03 | $8.56 | $12.20 | 674,800 | — | — |
| 2015-06-02 | $8.56 | $12.20 | 1,064,800 | — | — |
| 2015-06-01 | $8.47 | $12.07 | 1,677,600 | — | — |
| 2015-05-29 | $8.50 | $12.12 | 1,094,500 | — | — |
| 2015-05-28 | $8.54 | $12.17 | 2,084,800 | — | — |
| 2015-05-27 | $8.29 | $11.82 | 889,200 | — | — |
| 2015-05-26 | $8.02 | $11.43 | 1,091,800 | — | — |
| 2015-05-22 | $8.18 | $11.66 | 1,905,000 | — | — |
| 2015-05-21 | $8.25 | $11.76 | 783,900 | — | — |
| 2015-05-20 | $8.27 | $11.79 | 1,548,800 | — | — |
| 2015-05-19 | $8.08 | $11.52 | 561,100 | — | — |
| 2015-05-18 | $8.15 | $11.62 | 554,200 | — | — |
| 2015-05-15 | $8.12 | $11.57 | 696,000 | — | — |
| 2015-05-14 | $8.18 | $11.66 | 918,100 | — | — |
| 2015-05-13 | $8.01 | $11.42 | 1,686,600 | — | — |
| 2015-05-12 | $8.02 | $11.43 | 3,011,200 | — | — |
| 2015-05-11 | $7.76 | $11.06 | 873,400 | — | — |
| 2015-05-08 | $7.80 | $11.12 | 737,600 | — | — |
| 2015-05-07 | $7.76 | $11.06 | 1,227,200 | — | — |
| 2015-05-06 | $7.74 | $11.03 | 1,598,300 | — | — |
| 2015-05-05 | $7.57 | $10.79 | 1,805,900 | — | — |
| 2015-05-04 | $7.77 | $11.07 | 1,737,200 | — | — |
| 2015-05-01 | $7.94 | $11.32 | 1,222,500 | — | — |
| 2015-04-30 | $7.96 | $11.35 | 4,351,900 | — | — |
| 2015-04-29 | $9.18 | $13.08 | 2,192,700 | — | — |
| 2015-04-28 | $9.38 | $13.37 | 1,866,600 | — | — |
| 2015-04-27 | $9.59 | $13.67 | 765,500 | — | — |
| 2015-04-24 | $9.44 | $13.45 | 1,069,100 | — | — |
| 2015-04-23 | $9.65 | $13.75 | 1,184,300 | — | — |
| 2015-04-22 | $9.94 | $14.17 | 2,827,500 | — | — |
| 2015-04-21 | $9.65 | $13.75 | 1,192,900 | — | — |
| 2015-04-20 | $9.21 | $13.13 | 465,900 | — | — |
| 2015-04-17 | $9.19 | $13.10 | 645,900 | — | — |
| 2015-04-16 | $9.49 | $13.53 | 631,300 | — | — |
| 2015-04-15 | $9.43 | $13.44 | 639,400 | — | — |
| 2015-04-14 | $9.41 | $13.41 | 495,100 | — | — |
| 2015-04-13 | $9.53 | $13.58 | 814,600 | — | — |
| 2015-04-10 | $9.44 | $13.45 | 707,200 | — | — |
| 2015-04-09 | $9.23 | $13.16 | 632,200 | — | — |
| 2015-04-08 | $9.19 | $13.10 | 646,100 | — | — |
| 2015-04-07 | $9.24 | $13.17 | 820,100 | — | — |
| 2015-04-06 | $9.40 | $13.40 | 518,800 | — | — |
| 2015-04-02 | $9.32 | $13.28 | 676,900 | — | — |
| 2015-04-01 | $9.24 | $13.17 | 936,300 | — | — |
| 2015-03-31 | $9.27 | $13.21 | 828,600 | — | — |
| 2015-03-30 | $9.43 | $13.44 | 1,230,900 | — | — |
| 2015-03-27 | $9.34 | $13.31 | 1,673,700 | — | — |
| 2015-03-26 | $9.04 | $12.88 | 3,180,800 | — | — |
| 2015-03-25 | $9.39 | $13.38 | 1,184,600 | — | — |
| 2015-03-24 | $9.78 | $13.94 | 664,000 | — | — |
| 2015-03-23 | $9.82 | $14.00 | 801,500 | — | — |
| 2015-03-20 | $9.94 | $14.02 | 1,200,200 | — | — |
| 2015-03-19 | $9.58 | $13.52 | 1,485,100 | — | — |
| 2015-03-18 | $9.83 | $13.87 | 1,852,300 | — | — |
| 2015-03-17 | $9.82 | $13.86 | 2,455,100 | — | — |
| 2015-03-16 | $9.69 | $13.67 | 2,090,500 | — | — |
| 2015-03-13 | $9.21 | $12.99 | 3,475,900 | — | — |
| 2015-03-12 | $9.16 | $12.92 | 1,902,600 | — | — |
| 2015-03-11 | $9.43 | $13.31 | 3,908,100 | — | — |
| 2015-03-10 | $9.23 | $13.02 | 1,198,800 | — | — |
| 2015-03-09 | $9.24 | $13.04 | 2,136,800 | — | — |
| 2015-03-06 | $9.18 | $12.95 | 1,454,500 | — | — |
| 2015-03-05 | $9.31 | $13.14 | 738,900 | — | — |
| 2015-03-04 | $9.27 | $13.08 | 3,352,400 | — | — |
| 2015-03-03 | $9.37 | $13.22 | 7,713,600 | — | — |
| 2015-03-02 | $9.17 | $12.94 | 1,932,400 | — | — |
| 2015-02-27 | $8.89 | $12.54 | 895,100 | — | — |
| 2015-02-26 | $8.91 | $12.57 | 1,384,900 | — | — |
| 2015-02-25 | $8.98 | $12.67 | 1,379,600 | — | — |
| 2015-02-24 | $8.98 | $12.67 | 1,079,700 | — | — |
| 2015-02-23 | $8.89 | $12.54 | 1,281,200 | — | — |
| 2015-02-20 | $8.92 | $12.59 | 736,800 | — | — |
| 2015-02-19 | $8.70 | $12.28 | 1,194,600 | — | — |
| 2015-02-18 | $8.81 | $12.43 | 1,366,200 | — | — |
| 2015-02-17 | $8.86 | $12.50 | 1,274,800 | — | — |
| 2015-02-13 | $8.91 | $12.57 | 1,578,900 | — | — |
| 2015-02-12 | $9.12 | $12.87 | 4,368,500 | — | — |
| 2015-02-11 | $8.79 | $12.40 | 652,400 | — | — |
| 2015-02-10 | $8.79 | $12.40 | 848,800 | — | — |
| 2015-02-09 | $8.49 | $11.98 | 753,100 | — | — |
| 2015-02-06 | $8.55 | $12.06 | 988,200 | — | — |
| 2015-02-05 | $8.69 | $12.26 | 1,134,300 | — | — |
| 2015-02-04 | $8.68 | $12.25 | 1,687,900 | — | — |
| 2015-02-03 | $8.58 | $12.11 | 5,385,800 | — | — |
| 2015-02-02 | $8.42 | $11.88 | 1,640,300 | — | — |
| 2015-01-30 | $8.30 | $11.71 | 4,293,600 | — | — |
| 2015-01-29 | $8.44 | $11.91 | 11,871,700 | — | — |
| 2015-01-28 | $7.99 | $11.27 | 6,009,200 | — | — |
| 2015-01-27 | $8.34 | $11.77 | 2,350,400 | — | — |
| 2015-01-26 | $8.52 | $12.02 | 1,774,200 | — | — |
| 2015-01-23 | $8.19 | $11.56 | 4,206,400 | — | — |
| 2015-01-22 | $8.13 | $11.47 | 5,479,100 | — | — |
| 2015-01-21 | $8.04 | $11.34 | 995,200 | — | — |
| 2015-01-20 | $7.91 | $11.16 | 2,930,700 | — | — |
| 2015-01-16 | $7.80 | $11.01 | 1,394,800 | — | — |
| 2015-01-15 | $7.68 | $10.84 | 1,667,600 | — | — |
| 2015-01-14 | $7.70 | $10.86 | 4,575,000 | — | — |
| 2015-01-13 | $7.55 | $10.65 | 1,990,800 | — | — |
| 2015-01-12 | $7.65 | $10.79 | 1,358,400 | — | — |
| 2015-01-09 | $7.65 | $10.79 | 2,077,800 | — | — |
| 2015-01-08 | $7.63 | $10.77 | 1,947,000 | — | — |
| 2015-01-07 | $7.44 | $10.50 | 1,376,100 | — | — |
| 2015-01-06 | $7.27 | $10.26 | 1,066,200 | — | — |
| 2015-01-05 | $7.37 | $10.40 | 1,404,600 | — | — |
| 2015-01-02 | $7.55 | $10.65 | 849,500 | — | — |