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
- 1980-03-17 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 | $6.88 | $11.24 | 8,300 | — | — |
| 2015-12-30 | $6.86 | $11.20 | 3,600 | — | — |
| 2015-12-29 | $6.81 | $11.12 | 12,700 | — | — |
| 2015-12-28 | $6.66 | $10.88 | 20,900 | — | — |
| 2015-12-24 | $6.65 | $10.86 | 14,300 | — | — |
| 2015-12-23 | $6.75 | $11.02 | 15,100 | — | — |
| 2015-12-22 | $6.43 | $10.50 | 24,100 | — | — |
| 2015-12-21 | $6.56 | $10.71 | 20,900 | — | — |
| 2015-12-18 | $6.26 | $10.22 | 57,600 | — | — |
| 2015-12-17 | $6.29 | $10.27 | 60,000 | — | — |
| 2015-12-16 | $6.64 | $10.84 | 27,500 | — | — |
| 2015-12-15 | $6.85 | $11.19 | 8,900 | — | — |
| 2015-12-14 | $6.79 | $11.09 | 19,500 | — | — |
| 2015-12-11 | $7.05 | $11.51 | 15,400 | — | — |
| 2015-12-10 | $7.17 | $11.71 | 13,900 | — | — |
| 2015-12-09 | $7.21 | $11.78 | 30,600 | — | — |
| 2015-12-08 | $7.15 | $11.68 | 26,300 | — | — |
| 2015-12-07 | $7.54 | $12.31 | 13,000 | — | — |
| 2015-12-04 | $7.93 | $12.95 | 8,200 | — | — |
| 2015-12-03 | $8.10 | $13.23 | 17,300 | — | — |
| 2015-12-02 | $8.11 | $13.25 | 14,200 | — | — |
| 2015-12-01 | $8.24 | $13.46 | 24,300 | — | — |
| 2015-11-30 | $8.20 | $13.39 | 37,700 | — | — |
| 2015-11-27 | $7.85 | $12.82 | 36,000 | — | — |
| 2015-11-25 | $7.90 | $12.90 | 31,900 | — | — |
| 2015-11-24 | $7.55 | $12.33 | 48,800 | — | — |
| 2015-11-23 | $7.91 | $12.43 | 138,800 | — | — |
| 2015-11-20 | $7.95 | $12.49 | 56,900 | — | — |
| 2015-11-19 | $8.03 | $12.62 | 74,600 | — | — |
| 2015-11-18 | $7.99 | $12.55 | 47,000 | — | — |
| 2015-11-17 | $7.99 | $12.55 | 28,000 | — | — |
| 2015-11-16 | $8.35 | $13.12 | 25,900 | — | — |
| 2015-11-13 | $8.16 | $12.82 | 29,700 | — | — |
| 2015-11-12 | $7.91 | $12.43 | 41,100 | — | — |
| 2015-11-11 | $8.38 | $13.17 | 21,500 | — | — |
| 2015-11-10 | $8.85 | $13.91 | 28,500 | — | — |
| 2015-11-09 | $8.88 | $13.95 | 24,200 | — | — |
| 2015-11-06 | $8.74 | $13.73 | 15,800 | — | — |
| 2015-11-05 | $8.75 | $13.75 | 58,700 | — | — |
| 2015-11-04 | $8.77 | $13.78 | 18,100 | — | — |
| 2015-11-03 | $9.00 | $14.14 | 43,700 | — | — |
| 2015-11-02 | $9.06 | $14.24 | 32,300 | — | — |
| 2015-10-30 | $8.72 | $13.70 | 88,300 | — | — |
| 2015-10-29 | $8.58 | $13.48 | 67,300 | — | — |
| 2015-10-28 | $9.20 | $14.46 | 9,100 | — | — |
| 2015-10-27 | $9.27 | $14.57 | 16,300 | — | — |
| 2015-10-26 | $9.77 | $15.35 | 14,700 | — | — |
| 2015-10-23 | $9.85 | $15.48 | 13,400 | — | — |
| 2015-10-22 | $10.00 | $15.71 | 16,100 | — | — |
| 2015-10-21 | $9.85 | $15.48 | 25,000 | — | — |
| 2015-10-20 | $9.82 | $15.43 | 24,200 | — | — |
| 2015-10-19 | $9.98 | $15.68 | 43,200 | — | — |
| 2015-10-16 | $9.91 | $15.57 | 52,600 | — | — |
| 2015-10-15 | $10.03 | $15.76 | 13,600 | — | — |
| 2015-10-14 | $10.22 | $16.06 | 38,800 | — | — |
| 2015-10-13 | $10.12 | $15.90 | 13,200 | — | — |
| 2015-10-12 | $10.26 | $16.12 | 62,800 | — | — |
| 2015-10-09 | $10.12 | $15.90 | 22,100 | — | — |
| 2015-10-08 | $9.92 | $15.59 | 36,800 | — | — |
| 2015-10-07 | $9.63 | $15.13 | 27,500 | — | — |
| 2015-10-06 | $9.12 | $14.33 | 61,500 | — | — |
| 2015-10-05 | $8.85 | $13.91 | 16,600 | — | — |
| 2015-10-02 | $8.93 | $14.03 | 4,500 | — | — |
| 2015-10-01 | $9.04 | $14.20 | 16,300 | — | — |
| 2015-09-30 | $9.04 | $14.20 | 26,600 | — | — |
| 2015-09-29 | $9.13 | $14.35 | 70,100 | — | — |
| 2015-09-28 | $8.96 | $14.08 | 18,400 | — | — |
| 2015-09-25 | $9.26 | $14.55 | 8,400 | — | — |
| 2015-09-24 | $9.27 | $14.57 | 16,700 | — | — |
| 2015-09-23 | $9.76 | $15.34 | 5,100 | — | — |
| 2015-09-22 | $9.85 | $15.48 | 11,900 | — | — |
| 2015-09-21 | $9.97 | $15.67 | 20,200 | — | — |
| 2015-09-18 | $9.88 | $15.52 | 26,200 | — | — |
| 2015-09-17 | $9.96 | $15.65 | 56,800 | — | — |
| 2015-09-16 | $9.41 | $14.79 | 90,800 | — | — |
| 2015-09-15 | $8.19 | $12.87 | 87,200 | — | — |
| 2015-09-14 | $8.25 | $12.96 | 18,800 | — | — |
| 2015-09-11 | $8.48 | $13.32 | 32,600 | — | — |
| 2015-09-10 | $8.91 | $14.00 | 20,300 | — | — |
| 2015-09-09 | $9.05 | $14.22 | 28,000 | — | — |
| 2015-09-08 | $9.08 | $14.27 | 16,000 | — | — |
| 2015-09-04 | $9.02 | $14.17 | 52,400 | — | — |
| 2015-09-03 | $9.12 | $14.33 | 12,000 | — | — |
| 2015-09-02 | $9.47 | $14.88 | 14,600 | — | — |
| 2015-09-01 | $9.69 | $15.23 | 10,400 | — | — |
| 2015-08-31 | $9.76 | $15.34 | 11,300 | — | — |
| 2015-08-28 | $9.93 | $15.60 | 10,000 | — | — |
| 2015-08-27 | $9.59 | $15.07 | 9,200 | — | — |
| 2015-08-26 | $9.07 | $14.25 | 65,400 | — | — |
| 2015-08-25 | $9.78 | $15.37 | 23,600 | — | — |
| 2015-08-24 | $10.32 | $16.22 | 11,600 | — | — |
| 2015-08-21 | $11.56 | $18.16 | 10,400 | — | — |
| 2015-08-20 | $11.52 | $18.10 | 7,000 | — | — |
| 2015-08-19 | $11.90 | $18.70 | 6,800 | — | — |
| 2015-08-18 | $12.29 | $19.31 | 6,300 | — | — |
| 2015-08-17 | $12.17 | $19.12 | 3,500 | — | — |
| 2015-08-14 | $12.11 | $19.03 | 4,500 | — | — |
| 2015-08-13 | $12.20 | $19.17 | 3,500 | — | — |
| 2015-08-12 | $11.97 | $18.81 | 4,700 | — | — |
| 2015-08-11 | $11.81 | $18.56 | 3,000 | — | — |
| 2015-08-10 | $11.79 | $18.53 | 4,000 | — | — |
| 2015-08-07 | $11.94 | $18.76 | 7,300 | — | — |
| 2015-08-06 | $11.75 | $18.46 | 9,500 | — | — |
| 2015-08-05 | $11.58 | $18.20 | 8,100 | — | — |
| 2015-08-04 | $11.51 | $18.09 | 18,500 | — | — |
| 2015-08-03 | $11.60 | $18.23 | 4,800 | — | — |
| 2015-07-31 | $11.81 | $18.56 | 7,200 | — | — |
| 2015-07-30 | $11.57 | $18.18 | 7,500 | — | — |
| 2015-07-29 | $11.56 | $18.16 | 26,800 | — | — |
| 2015-07-28 | $11.56 | $18.16 | 23,200 | — | — |
| 2015-07-27 | $11.50 | $18.07 | 37,200 | — | — |
| 2015-07-24 | $11.84 | $18.60 | 21,900 | — | — |
| 2015-07-23 | $12.04 | $18.92 | 12,800 | — | — |
| 2015-07-22 | $12.55 | $19.72 | 24,000 | — | — |
| 2015-07-21 | $13.10 | $20.58 | 12,600 | — | — |
| 2015-07-20 | $13.02 | $20.46 | 11,200 | — | — |
| 2015-07-17 | $13.21 | $20.76 | 9,700 | — | — |
| 2015-07-16 | $13.40 | $21.06 | 15,800 | — | — |
| 2015-07-15 | $13.59 | $21.35 | 6,400 | — | — |
| 2015-07-14 | $13.38 | $21.02 | 7,600 | — | — |
| 2015-07-13 | $13.29 | $20.88 | 18,000 | — | — |
| 2015-07-10 | $13.30 | $20.90 | 2,500 | — | — |
| 2015-07-09 | $13.37 | $21.01 | 4,200 | — | — |
| 2015-07-08 | $13.55 | $21.29 | 3,600 | — | — |
| 2015-07-07 | $13.55 | $21.29 | 3,300 | — | — |
| 2015-07-06 | $13.50 | $21.21 | 6,100 | — | — |
| 2015-07-02 | $13.35 | $20.98 | 19,400 | — | — |
| 2015-07-01 | $13.58 | $21.34 | 15,300 | — | — |
| 2015-06-30 | $13.70 | $21.53 | 3,400 | — | — |
| 2015-06-29 | $13.68 | $21.50 | 8,700 | — | — |
| 2015-06-26 | $14.05 | $22.08 | 10,200 | — | — |
| 2015-06-25 | $13.67 | $21.48 | 9,700 | — | — |
| 2015-06-24 | $13.70 | $21.53 | 10,500 | — | — |
| 2015-06-23 | $13.85 | $21.76 | 13,000 | — | — |
| 2015-06-22 | $13.87 | $21.79 | 15,900 | — | — |
| 2015-06-19 | $13.88 | $21.81 | 8,400 | — | — |
| 2015-06-18 | $13.65 | $21.45 | 10,200 | — | — |
| 2015-06-17 | $13.70 | $21.53 | 4,600 | — | — |
| 2015-06-16 | $13.86 | $21.78 | 18,200 | — | — |
| 2015-06-15 | $13.85 | $21.76 | 16,300 | — | — |
| 2015-06-12 | $14.00 | $22.00 | 6,900 | — | — |
| 2015-06-11 | $13.90 | $21.84 | 12,300 | — | — |
| 2015-06-10 | $14.06 | $22.09 | 6,400 | — | — |
| 2015-06-09 | $14.07 | $22.11 | 6,800 | — | — |
| 2015-06-08 | $14.01 | $22.01 | 8,900 | — | — |
| 2015-06-05 | $14.34 | $22.53 | 26,000 | — | — |
| 2015-06-04 | $14.20 | $22.31 | 6,400 | — | — |
| 2015-06-03 | $14.50 | $22.78 | 4,300 | — | — |
| 2015-06-02 | $14.33 | $22.52 | 12,500 | — | — |
| 2015-06-01 | $14.48 | $22.75 | 12,700 | — | — |
| 2015-05-29 | $14.48 | $22.75 | 6,100 | — | — |
| 2015-05-28 | $14.43 | $22.67 | 9,700 | — | — |
| 2015-05-27 | $14.22 | $22.34 | 11,600 | — | — |
| 2015-05-26 | $14.25 | $22.39 | 35,000 | — | — |
| 2015-05-22 | $14.38 | $22.60 | 20,500 | — | — |
| 2015-05-21 | $14.21 | $22.33 | 12,000 | — | — |
| 2015-05-20 | $14.63 | $22.99 | 6,400 | — | — |
| 2015-05-19 | $14.47 | $22.74 | 10,300 | — | — |
| 2015-05-18 | $14.63 | $22.99 | 6,100 | — | — |
| 2015-05-15 | $14.57 | $22.89 | 14,000 | — | — |
| 2015-05-14 | $14.67 | $23.05 | 11,200 | — | — |
| 2015-05-13 | $14.59 | $22.93 | 11,700 | — | — |
| 2015-05-12 | $14.61 | $22.96 | 6,300 | — | — |
| 2015-05-11 | $14.56 | $22.88 | 19,200 | — | — |
| 2015-05-08 | $14.62 | $22.97 | 7,100 | — | — |
| 2015-05-07 | $14.50 | $22.78 | 6,300 | — | — |
| 2015-05-06 | $14.51 | $22.80 | 19,700 | — | — |
| 2015-05-05 | $14.90 | $23.41 | 5,300 | — | — |
| 2015-05-04 | $14.82 | $23.29 | 11,600 | — | — |
| 2015-05-01 | $14.93 | $23.46 | 9,300 | — | — |
| 2015-04-30 | $14.77 | $23.21 | 11,200 | — | — |
| 2015-04-29 | $14.51 | $22.80 | 6,900 | — | — |
| 2015-04-28 | $14.72 | $23.13 | 6,300 | — | — |
| 2015-04-27 | $14.50 | $22.78 | 47,600 | — | — |
| 2015-04-24 | $14.58 | $22.91 | 12,200 | — | — |
| 2015-04-23 | $14.60 | $22.94 | 6,600 | — | — |
| 2015-04-22 | $14.56 | $22.88 | 4,200 | — | — |
| 2015-04-21 | $14.77 | $23.21 | 15,500 | — | — |
| 2015-04-20 | $14.50 | $22.78 | 17,100 | — | — |
| 2015-04-17 | $14.51 | $22.80 | 46,800 | — | — |
| 2015-04-16 | $14.52 | $22.82 | 23,000 | — | — |
| 2015-04-15 | $14.62 | $22.97 | 15,000 | — | — |
| 2015-04-14 | $14.31 | $22.49 | 22,500 | — | — |
| 2015-04-13 | $14.49 | $22.77 | 17,600 | — | — |
| 2015-04-10 | $14.49 | $22.77 | 10,600 | — | — |
| 2015-04-09 | $14.61 | $22.96 | 11,600 | — | — |
| 2015-04-08 | $14.77 | $23.21 | 28,900 | — | — |
| 2015-04-07 | $14.50 | $22.78 | 61,700 | — | — |
| 2015-04-06 | $14.43 | $22.67 | 114,500 | — | — |
| 2015-04-02 | $14.60 | $22.94 | 28,700 | — | — |
| 2015-04-01 | $14.50 | $22.78 | 8,800 | — | — |
| 2015-03-31 | $14.41 | $22.64 | 74,100 | — | — |
| 2015-03-30 | $14.80 | $23.26 | 106,700 | — | — |
| 2015-03-27 | $14.81 | $23.27 | 6,600 | — | — |
| 2015-03-26 | $15.01 | $23.59 | 8,900 | — | — |
| 2015-03-25 | $14.77 | $23.21 | 6,200 | — | — |
| 2015-03-24 | $15.19 | $23.87 | 12,300 | — | — |
| 2015-03-23 | $15.13 | $23.77 | 16,800 | — | — |
| 2015-03-20 | $14.76 | $23.19 | 15,500 | — | — |
| 2015-03-19 | $14.91 | $23.43 | 3,100 | — | — |
| 2015-03-18 | $14.75 | $23.18 | 8,900 | — | — |
| 2015-03-17 | $15.09 | $23.71 | 38,700 | — | — |
| 2015-03-16 | $14.58 | $22.91 | 27,900 | — | — |
| 2015-03-13 | $14.55 | $22.86 | 12,300 | — | — |
| 2015-03-12 | $14.92 | $23.44 | 7,800 | — | — |
| 2015-03-11 | $14.91 | $23.43 | 8,800 | — | — |
| 2015-03-10 | $15.05 | $23.65 | 12,000 | — | — |
| 2015-03-09 | $15.27 | $23.99 | 6,600 | — | — |
| 2015-03-06 | $14.99 | $23.55 | 21,300 | — | — |
| 2015-03-05 | $14.75 | $23.18 | 7,400 | — | — |
| 2015-03-04 | $14.64 | $23.00 | 12,500 | — | — |
| 2015-03-03 | $14.33 | $22.52 | 9,100 | — | — |
| 2015-03-02 | $14.37 | $22.58 | 27,700 | — | — |
| 2015-02-27 | $15.10 | $23.73 | 10,800 | — | — |
| 2015-02-26 | $15.57 | $24.47 | 18,700 | — | — |
| 2015-02-25 | $14.58 | $22.91 | 11,800 | — | — |
| 2015-02-24 | $14.84 | $23.32 | 15,300 | — | — |
| 2015-02-23 | $14.67 | $23.05 | 28,600 | — | — |
| 2015-02-20 | $15.37 | $24.15 | 10,700 | — | — |
| 2015-02-19 | $15.43 | $24.25 | 11,500 | — | — |
| 2015-02-18 | $15.65 | $24.59 | 17,600 | — | — |
| 2015-02-17 | $15.58 | $24.48 | 44,300 | — | — |
| 2015-02-13 | $15.78 | $24.80 | 13,700 | — | — |
| 2015-02-12 | $15.27 | $23.99 | 17,500 | — | — |
| 2015-02-11 | $15.62 | $24.54 | 21,100 | — | — |
| 2015-02-10 | $15.35 | $24.12 | 11,100 | — | — |
| 2015-02-09 | $15.71 | $24.69 | 21,800 | — | — |
| 2015-02-06 | $16.42 | $25.80 | 15,000 | — | — |
| 2015-02-05 | $16.34 | $25.67 | 7,800 | — | — |
| 2015-02-04 | $16.08 | $25.27 | 20,000 | — | — |
| 2015-02-03 | $16.42 | $25.80 | 17,700 | — | — |
| 2015-02-02 | $15.89 | $24.97 | 57,300 | — | — |
| 2015-01-30 | $16.70 | $26.24 | 8,200 | — | — |
| 2015-01-29 | $16.90 | $26.55 | 9,900 | — | — |
| 2015-01-28 | $16.95 | $26.63 | 22,500 | — | — |
| 2015-01-27 | $16.97 | $26.66 | 3,700 | — | — |
| 2015-01-26 | $17.00 | $26.71 | 25,500 | — | — |
| 2015-01-23 | $16.95 | $26.63 | 10,200 | — | — |
| 2015-01-22 | $16.97 | $26.66 | 9,800 | — | — |
| 2015-01-21 | $16.87 | $26.51 | 12,800 | — | — |
| 2015-01-20 | $17.12 | $26.90 | 28,300 | — | — |
| 2015-01-16 | $17.10 | $26.87 | 17,900 | — | — |
| 2015-01-15 | $17.00 | $26.71 | 17,400 | — | — |
| 2015-01-14 | $17.27 | $27.14 | 19,800 | — | — |
| 2015-01-13 | $17.15 | $26.95 | 44,200 | — | — |
| 2015-01-12 | $17.44 | $27.40 | 49,100 | — | — |
| 2015-01-09 | $17.27 | $27.14 | 48,600 | — | — |
| 2015-01-08 | $16.98 | $26.68 | 19,200 | — | — |
| 2015-01-07 | $17.00 | $26.71 | 41,100 | — | — |
| 2015-01-06 | $17.30 | $27.18 | 45,900 | — | — |
| 2015-01-05 | $17.68 | $27.78 | 38,600 | — | — |
| 2015-01-02 | $17.67 | $27.76 | 22,800 | — | — |