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
- 1986-04-03 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 | $9.99 | $10.37 | 1,592,900 | — | — |
| 2015-12-30 | $9.99 | $10.37 | 842,500 | — | — |
| 2015-12-29 | $10.04 | $10.42 | 970,500 | — | — |
| 2015-12-28 | $10.13 | $10.51 | 947,900 | — | — |
| 2015-12-24 | $10.37 | $10.76 | 387,800 | — | — |
| 2015-12-23 | $10.29 | $10.68 | 918,700 | — | — |
| 2015-12-22 | $10.29 | $10.68 | 957,700 | — | — |
| 2015-12-21 | $10.33 | $10.72 | 1,200,300 | — | — |
| 2015-12-18 | $10.19 | $10.58 | 1,275,100 | — | — |
| 2015-12-17 | $9.93 | $10.31 | 1,147,100 | — | — |
| 2015-12-16 | $10.18 | $10.57 | 1,250,200 | — | — |
| 2015-12-15 | $9.89 | $10.26 | 1,118,500 | — | — |
| 2015-12-14 | $9.94 | $10.32 | 838,300 | — | — |
| 2015-12-11 | $10.12 | $10.50 | 1,138,600 | — | — |
| 2015-12-10 | $10.16 | $10.54 | 774,200 | — | — |
| 2015-12-09 | $10.17 | $10.56 | 1,043,400 | — | — |
| 2015-12-08 | $10.19 | $10.58 | 616,000 | — | — |
| 2015-12-07 | $10.18 | $10.57 | 569,000 | — | — |
| 2015-12-04 | $10.35 | $10.74 | 1,090,500 | — | — |
| 2015-12-03 | $10.08 | $10.46 | 813,000 | — | — |
| 2015-12-02 | $10.00 | $10.38 | 980,300 | — | — |
| 2015-12-01 | $10.13 | $10.51 | 926,700 | — | — |
| 2015-11-30 | $10.08 | $10.46 | 691,700 | — | — |
| 2015-11-27 | $10.03 | $10.41 | 506,300 | — | — |
| 2015-11-25 | $10.12 | $10.50 | 522,300 | — | — |
| 2015-11-24 | $10.14 | $10.52 | 1,113,000 | — | — |
| 2015-11-23 | $10.05 | $10.43 | 1,906,600 | — | — |
| 2015-11-20 | $10.22 | $10.61 | 413,400 | — | — |
| 2015-11-19 | $10.27 | $10.66 | 806,200 | — | — |
| 2015-11-18 | $10.22 | $10.61 | 802,600 | — | — |
| 2015-11-17 | $10.16 | $10.54 | 692,400 | — | — |
| 2015-11-16 | $10.31 | $10.70 | 502,800 | — | — |
| 2015-11-13 | $10.31 | $10.70 | 498,300 | — | — |
| 2015-11-12 | $10.38 | $10.77 | 845,600 | — | — |
| 2015-11-11 | $10.37 | $10.76 | 479,200 | — | — |
| 2015-11-10 | $10.40 | $10.79 | 542,800 | — | — |
| 2015-11-09 | $10.43 | $10.82 | 783,300 | — | — |
| 2015-11-06 | $10.56 | $10.96 | 821,700 | — | — |
| 2015-11-05 | $10.71 | $11.12 | 574,900 | — | — |
| 2015-11-04 | $10.79 | $11.20 | 710,900 | — | — |
| 2015-11-03 | $10.89 | $11.30 | 673,900 | — | — |
| 2015-11-02 | $11.08 | $11.50 | 783,000 | — | — |
| 2015-10-30 | $11.14 | $11.56 | 743,800 | — | — |
| 2015-10-29 | $11.14 | $11.56 | 705,100 | — | — |
| 2015-10-28 | $11.23 | $11.66 | 1,422,400 | — | — |
| 2015-10-27 | $11.25 | $11.67 | 653,900 | — | — |
| 2015-10-26 | $11.19 | $11.60 | 1,197,900 | — | — |
| 2015-10-23 | $11.29 | $11.71 | 1,005,200 | — | — |
| 2015-10-22 | $11.31 | $11.73 | 638,400 | — | — |
| 2015-10-21 | $11.36 | $11.78 | 590,500 | — | — |
| 2015-10-20 | $11.43 | $11.85 | 662,600 | — | — |
| 2015-10-19 | $11.43 | $11.85 | 718,500 | — | — |
| 2015-10-16 | $11.59 | $12.02 | 767,200 | — | — |
| 2015-10-15 | $11.70 | $12.13 | 1,014,200 | — | — |
| 2015-10-14 | $11.76 | $12.19 | 1,804,600 | — | — |
| 2015-10-13 | $11.38 | $11.80 | 844,400 | — | — |
| 2015-10-12 | $11.28 | $11.70 | 345,500 | — | — |
| 2015-10-09 | $11.31 | $11.73 | 425,200 | — | — |
| 2015-10-08 | $11.12 | $11.53 | 287,400 | — | — |
| 2015-10-07 | $11.27 | $11.69 | 665,800 | — | — |
| 2015-10-06 | $11.16 | $11.57 | 555,800 | — | — |
| 2015-10-05 | $11.00 | $11.41 | 626,400 | — | — |
| 2015-10-02 | $10.97 | $11.38 | 692,200 | — | — |
| 2015-10-01 | $10.64 | $11.03 | 465,200 | — | — |
| 2015-09-30 | $10.59 | $10.98 | 958,200 | — | — |
| 2015-09-29 | $10.73 | $11.13 | 634,000 | — | — |
| 2015-09-28 | $10.81 | $11.21 | 376,000 | — | — |
| 2015-09-25 | $11.12 | $11.53 | 304,200 | — | — |
| 2015-09-24 | $11.19 | $11.60 | 828,800 | — | — |
| 2015-09-23 | $10.88 | $11.28 | 581,500 | — | — |
| 2015-09-22 | $10.93 | $11.33 | 386,000 | — | — |
| 2015-09-21 | $11.09 | $11.50 | 280,400 | — | — |
| 2015-09-18 | $11.15 | $11.56 | 494,600 | — | — |
| 2015-09-17 | $11.09 | $11.50 | 639,500 | — | — |
| 2015-09-16 | $10.82 | $11.22 | 1,662,400 | — | — |
| 2015-09-15 | $10.53 | $10.92 | 253,300 | — | — |
| 2015-09-14 | $10.62 | $11.01 | 303,300 | — | — |
| 2015-09-11 | $10.60 | $10.99 | 473,600 | — | — |
| 2015-09-10 | $10.74 | $11.14 | 301,200 | — | — |
| 2015-09-09 | $10.70 | $11.10 | 537,200 | — | — |
| 2015-09-08 | $10.93 | $11.33 | 521,600 | — | — |
| 2015-09-04 | $10.80 | $11.20 | 388,700 | — | — |
| 2015-09-03 | $10.81 | $11.21 | 1,060,700 | — | — |
| 2015-09-02 | $10.97 | $11.38 | 523,200 | — | — |
| 2015-09-01 | $10.99 | $11.40 | 556,100 | — | — |
| 2015-08-31 | $10.89 | $11.29 | 560,800 | — | — |
| 2015-08-28 | $11.01 | $11.42 | 1,222,400 | — | — |
| 2015-08-27 | $10.83 | $11.23 | 1,432,700 | — | — |
| 2015-08-26 | $10.80 | $11.20 | 1,502,300 | — | — |
| 2015-08-25 | $10.94 | $11.34 | 1,106,700 | — | — |
| 2015-08-24 | $11.02 | $11.43 | 1,568,200 | — | — |
| 2015-08-21 | $11.06 | $11.47 | 966,500 | — | — |
| 2015-08-20 | $11.07 | $11.48 | 1,034,800 | — | — |
| 2015-08-19 | $10.88 | $11.28 | 645,200 | — | — |
| 2015-08-18 | $10.64 | $11.03 | 683,200 | — | — |
| 2015-08-17 | $10.79 | $11.19 | 336,500 | — | — |
| 2015-08-14 | $10.73 | $11.13 | 451,200 | — | — |
| 2015-08-13 | $10.79 | $11.19 | 547,500 | — | — |
| 2015-08-12 | $10.96 | $11.36 | 1,109,700 | — | — |
| 2015-08-11 | $10.66 | $11.05 | 1,043,000 | — | — |
| 2015-08-10 | $10.63 | $11.02 | 752,800 | — | — |
| 2015-08-07 | $10.46 | $10.85 | 659,200 | — | — |
| 2015-08-06 | $10.37 | $10.75 | 1,011,400 | — | — |
| 2015-08-05 | $10.27 | $10.65 | 1,904,200 | — | — |
| 2015-08-04 | $10.36 | $10.74 | 742,900 | — | — |
| 2015-08-03 | $10.35 | $10.73 | 538,000 | — | — |
| 2015-07-31 | $10.42 | $10.80 | 469,400 | — | — |
| 2015-07-30 | $10.38 | $10.76 | 800,000 | — | — |
| 2015-07-29 | $10.51 | $10.90 | 723,300 | — | — |
| 2015-07-28 | $10.42 | $10.80 | 872,600 | — | — |
| 2015-07-27 | $10.41 | $10.79 | 641,700 | — | — |
| 2015-07-24 | $10.53 | $10.92 | 1,201,500 | — | — |
| 2015-07-23 | $10.39 | $10.77 | 826,200 | — | — |
| 2015-07-22 | $10.55 | $10.94 | 1,410,600 | — | — |
| 2015-07-21 | $10.51 | $10.90 | 1,097,200 | — | — |
| 2015-07-20 | $10.52 | $10.91 | 2,791,900 | — | — |
| 2015-07-17 | $10.88 | $11.28 | 1,490,500 | — | — |
| 2015-07-16 | $11.05 | $11.46 | 683,300 | — | — |
| 2015-07-15 | $11.09 | $11.50 | 820,600 | — | — |
| 2015-07-14 | $11.20 | $11.61 | 522,200 | — | — |
| 2015-07-13 | $11.30 | $11.72 | 1,500,200 | — | — |
| 2015-07-10 | $11.30 | $11.72 | 1,131,600 | — | — |
| 2015-07-09 | $11.32 | $11.74 | 1,197,900 | — | — |
| 2015-07-08 | $11.27 | $11.69 | 1,029,500 | — | — |
| 2015-07-07 | $11.30 | $11.72 | 1,061,000 | — | — |
| 2015-07-06 | $11.56 | $11.99 | 520,400 | — | — |
| 2015-07-02 | $11.60 | $12.03 | 618,600 | — | — |
| 2015-07-01 | $11.57 | $12.00 | 437,700 | — | — |
| 2015-06-30 | $11.66 | $12.09 | 563,500 | — | — |
| 2015-06-29 | $11.68 | $12.11 | 668,100 | — | — |
| 2015-06-26 | $11.72 | $12.15 | 411,800 | — | — |
| 2015-06-25 | $11.70 | $12.13 | 258,300 | — | — |
| 2015-06-24 | $11.72 | $12.15 | 323,100 | — | — |
| 2015-06-23 | $11.72 | $12.15 | 484,200 | — | — |
| 2015-06-22 | $11.87 | $12.31 | 369,100 | — | — |
| 2015-06-19 | $11.90 | $12.34 | 310,500 | — | — |
| 2015-06-18 | $11.94 | $12.38 | 870,200 | — | — |
| 2015-06-17 | $11.85 | $12.29 | 588,100 | — | — |
| 2015-06-16 | $11.72 | $12.15 | 420,000 | — | — |
| 2015-06-15 | $11.78 | $12.22 | 446,700 | — | — |
| 2015-06-12 | $11.77 | $12.20 | 519,600 | — | — |
| 2015-06-11 | $11.74 | $12.17 | 281,000 | — | — |
| 2015-06-10 | $11.82 | $12.26 | 412,600 | — | — |
| 2015-06-09 | $11.73 | $12.16 | 523,700 | — | — |
| 2015-06-08 | $11.76 | $12.19 | 345,500 | — | — |
| 2015-06-05 | $11.76 | $12.19 | 337,000 | — | — |
| 2015-06-04 | $11.82 | $12.26 | 540,700 | — | — |
| 2015-06-03 | $11.92 | $12.36 | 503,400 | — | — |
| 2015-06-02 | $12.01 | $12.45 | 352,000 | — | — |
| 2015-06-01 | $11.96 | $12.40 | 739,600 | — | — |
| 2015-05-29 | $12.01 | $12.45 | 495,700 | — | — |
| 2015-05-28 | $11.93 | $12.37 | 883,800 | — | — |
| 2015-05-27 | $11.95 | $12.39 | 479,700 | — | — |
| 2015-05-26 | $11.95 | $12.39 | 787,400 | — | — |
| 2015-05-22 | $12.20 | $12.65 | 297,400 | — | — |
| 2015-05-21 | $12.22 | $12.67 | 397,200 | — | — |
| 2015-05-20 | $12.25 | $12.70 | 351,600 | — | — |
| 2015-05-19 | $12.26 | $12.71 | 574,100 | — | — |
| 2015-05-18 | $12.48 | $12.94 | 392,900 | — | — |
| 2015-05-15 | $12.46 | $12.92 | 789,600 | — | — |
| 2015-05-14 | $12.38 | $12.84 | 783,000 | — | — |
| 2015-05-13 | $12.29 | $12.74 | 914,900 | — | — |
| 2015-05-12 | $12.06 | $12.51 | 458,800 | — | — |
| 2015-05-11 | $11.94 | $12.38 | 274,400 | — | — |
| 2015-05-08 | $12.01 | $12.45 | 392,100 | — | — |
| 2015-05-07 | $11.97 | $12.41 | 371,800 | — | — |
| 2015-05-06 | $12.07 | $12.52 | 379,100 | — | — |
| 2015-05-05 | $12.11 | $12.56 | 440,400 | — | — |
| 2015-05-04 | $12.05 | $12.50 | 503,500 | — | — |
| 2015-05-01 | $11.96 | $12.40 | 549,800 | — | — |
| 2015-04-30 | $11.98 | $12.42 | 494,700 | — | — |
| 2015-04-29 | $12.20 | $12.65 | 531,400 | — | — |
| 2015-04-28 | $12.19 | $12.64 | 783,900 | — | — |
| 2015-04-27 | $12.10 | $12.55 | 832,100 | — | — |
| 2015-04-24 | $11.80 | $12.24 | 483,900 | — | — |
| 2015-04-23 | $11.95 | $12.39 | 1,197,500 | — | — |
| 2015-04-22 | $11.67 | $12.10 | 434,100 | — | — |
| 2015-04-21 | $11.86 | $12.30 | 413,100 | — | — |
| 2015-04-20 | $11.76 | $12.19 | 604,400 | — | — |
| 2015-04-17 | $11.92 | $12.36 | 523,400 | — | — |
| 2015-04-16 | $11.91 | $12.35 | 400,800 | — | — |
| 2015-04-15 | $12.01 | $12.45 | 543,300 | — | — |
| 2015-04-14 | $11.92 | $12.36 | 607,900 | — | — |
| 2015-04-13 | $11.94 | $12.38 | 315,000 | — | — |
| 2015-04-10 | $12.07 | $12.52 | 398,900 | — | — |
| 2015-04-09 | $11.89 | $12.33 | 420,200 | — | — |
| 2015-04-08 | $12.06 | $12.51 | 501,900 | — | — |
| 2015-04-07 | $12.16 | $12.61 | 405,500 | — | — |
| 2015-04-06 | $12.19 | $12.64 | 584,000 | — | — |
| 2015-04-02 | $12.05 | $12.50 | 483,100 | — | — |
| 2015-04-01 | $12.12 | $12.57 | 517,500 | — | — |
| 2015-03-31 | $11.93 | $12.37 | 791,200 | — | — |
| 2015-03-30 | $11.86 | $12.30 | 460,100 | — | — |
| 2015-03-27 | $12.04 | $12.48 | 416,600 | — | — |
| 2015-03-26 | $12.08 | $12.53 | 430,700 | — | — |
| 2015-03-25 | $12.10 | $12.55 | 511,500 | — | — |
| 2015-03-24 | $12.03 | $12.47 | 801,400 | — | — |
| 2015-03-23 | $12.14 | $12.59 | 538,300 | — | — |
| 2015-03-20 | $12.02 | $12.46 | 978,700 | — | — |
| 2015-03-19 | $11.72 | $12.15 | 689,300 | — | — |
| 2015-03-18 | $11.62 | $12.05 | 1,027,800 | — | — |
| 2015-03-17 | $11.28 | $11.70 | 1,037,000 | — | — |
| 2015-03-16 | $11.45 | $11.87 | 495,400 | — | — |
| 2015-03-13 | $11.44 | $11.86 | 691,000 | — | — |
| 2015-03-12 | $11.45 | $11.87 | 815,000 | — | — |
| 2015-03-11 | $11.38 | $11.80 | 1,796,700 | — | — |
| 2015-03-10 | $11.43 | $11.85 | 942,100 | — | — |
| 2015-03-09 | $11.49 | $11.91 | 1,034,000 | — | — |
| 2015-03-06 | $11.64 | $12.07 | 2,142,800 | — | — |
| 2015-03-05 | $12.07 | $12.52 | 720,300 | — | — |
| 2015-03-04 | $12.11 | $12.56 | 665,100 | — | — |
| 2015-03-03 | $12.11 | $12.56 | 685,400 | — | — |
| 2015-03-02 | $12.21 | $12.66 | 735,000 | — | — |
| 2015-02-27 | $12.36 | $12.82 | 627,400 | — | — |
| 2015-02-26 | $12.35 | $12.81 | 525,100 | — | — |
| 2015-02-25 | $12.30 | $12.75 | 1,170,600 | — | — |
| 2015-02-24 | $12.06 | $12.51 | 993,300 | — | — |
| 2015-02-23 | $12.18 | $12.63 | 507,400 | — | — |
| 2015-02-20 | $12.15 | $12.60 | 538,600 | — | — |
| 2015-02-19 | $12.23 | $12.68 | 638,500 | — | — |
| 2015-02-18 | $12.40 | $12.86 | 1,070,700 | — | — |
| 2015-02-17 | $12.35 | $12.81 | 743,100 | — | — |
| 2015-02-13 | $12.58 | $13.04 | 1,026,300 | — | — |
| 2015-02-12 | $12.50 | $12.96 | 508,000 | — | — |
| 2015-02-11 | $12.38 | $12.84 | 1,002,000 | — | — |
| 2015-02-10 | $12.70 | $13.17 | 758,900 | — | — |
| 2015-02-09 | $12.84 | $13.31 | 441,000 | — | — |
| 2015-02-06 | $12.76 | $13.23 | 1,412,000 | — | — |
| 2015-02-05 | $13.10 | $13.58 | 582,400 | — | — |
| 2015-02-04 | $13.04 | $13.52 | 559,200 | — | — |
| 2015-02-03 | $12.91 | $13.39 | 1,022,600 | — | — |
| 2015-02-02 | $13.15 | $13.64 | 1,433,800 | — | — |
| 2015-01-30 | $13.23 | $13.72 | 1,289,700 | — | — |
| 2015-01-29 | $12.90 | $13.38 | 1,822,900 | — | — |
| 2015-01-28 | $13.36 | $13.85 | 919,500 | — | — |
| 2015-01-27 | $13.48 | $13.98 | 1,812,300 | — | — |
| 2015-01-26 | $13.08 | $13.56 | 997,600 | — | — |
| 2015-01-23 | $13.36 | $13.85 | 1,182,000 | — | — |
| 2015-01-22 | $13.56 | $14.06 | 1,585,400 | — | — |
| 2015-01-21 | $13.57 | $14.07 | 6,958,500 | — | — |
| 2015-01-20 | $13.23 | $13.72 | 2,715,800 | — | — |
| 2015-01-16 | $12.92 | $13.40 | 3,024,600 | — | — |
| 2015-01-15 | $12.35 | $12.81 | 1,370,200 | — | — |
| 2015-01-14 | $12.05 | $12.50 | 896,100 | — | — |
| 2015-01-13 | $12.18 | $12.63 | 1,088,700 | — | — |
| 2015-01-12 | $12.22 | $12.67 | 946,400 | — | — |
| 2015-01-09 | $12.12 | $12.57 | 830,600 | — | — |
| 2015-01-08 | $11.92 | $12.36 | 1,108,800 | — | — |
| 2015-01-07 | $12.08 | $12.53 | 896,200 | — | — |
| 2015-01-06 | $11.98 | $12.42 | 1,179,100 | — | — |
| 2015-01-05 | $11.75 | $12.18 | 1,128,100 | — | — |
| 2015-01-02 | $11.67 | $12.10 | 627,800 | — | — |