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 | $9.99 | $12.85 | 90,900 | — | — |
| 2015-12-30 | $10.12 | $13.02 | 13,600 | — | — |
| 2015-12-29 | $10.35 | $13.32 | 6,700 | — | — |
| 2015-12-28 | $10.25 | $13.19 | 22,100 | — | — |
| 2015-12-24 | $10.36 | $13.33 | 11,400 | — | — |
| 2015-12-23 | $10.39 | $13.37 | 5,300 | — | — |
| 2015-12-22 | $10.29 | $13.24 | 6,600 | — | — |
| 2015-12-21 | $10.12 | $13.02 | 12,000 | — | — |
| 2015-12-18 | $10.25 | $13.19 | 80,900 | — | — |
| 2015-12-17 | $10.06 | $12.94 | 39,100 | — | — |
| 2015-12-16 | $10.48 | $13.48 | 23,600 | — | — |
| 2015-12-15 | $10.86 | $13.97 | 33,100 | — | — |
| 2015-12-14 | $10.53 | $13.55 | 23,300 | — | — |
| 2015-12-11 | $10.56 | $13.59 | 34,600 | — | — |
| 2015-12-10 | $10.59 | $13.62 | 14,400 | — | — |
| 2015-12-09 | $10.60 | $13.64 | 14,200 | — | — |
| 2015-12-08 | $10.76 | $13.84 | 5,400 | — | — |
| 2015-12-07 | $10.92 | $14.05 | 30,800 | — | — |
| 2015-12-04 | $11.22 | $14.44 | 23,900 | — | — |
| 2015-12-03 | $11.13 | $14.32 | 14,200 | — | — |
| 2015-12-02 | $11.37 | $14.63 | 21,800 | — | — |
| 2015-12-01 | $11.24 | $14.46 | 8,700 | — | — |
| 2015-11-30 | $11.10 | $14.28 | 30,500 | — | — |
| 2015-11-27 | $11.01 | $14.17 | 5,700 | — | — |
| 2015-11-25 | $11.09 | $14.27 | 8,100 | — | — |
| 2015-11-24 | $10.95 | $14.09 | 15,400 | — | — |
| 2015-11-23 | $10.84 | $13.95 | 9,900 | — | — |
| 2015-11-20 | $11.02 | $14.18 | 15,200 | — | — |
| 2015-11-19 | $10.78 | $13.87 | 14,400 | — | — |
| 2015-11-18 | $10.63 | $13.68 | 25,800 | — | — |
| 2015-11-17 | $10.73 | $13.80 | 28,600 | — | — |
| 2015-11-16 | $10.89 | $14.01 | 17,800 | — | — |
| 2015-11-13 | $10.75 | $13.83 | 18,300 | — | — |
| 2015-11-12 | $11.12 | $14.31 | 22,800 | — | — |
| 2015-11-11 | $11.63 | $14.96 | 11,800 | — | — |
| 2015-11-10 | $11.84 | $15.23 | 32,700 | — | — |
| 2015-11-09 | $11.84 | $15.23 | 21,300 | — | — |
| 2015-11-06 | $11.96 | $15.39 | 58,500 | — | — |
| 2015-11-05 | $11.98 | $15.41 | 102,800 | — | — |
| 2015-11-04 | $12.36 | $15.90 | 101,400 | — | — |
| 2015-11-03 | $11.43 | $14.71 | 56,500 | — | — |
| 2015-11-02 | $11.44 | $14.72 | 40,600 | — | — |
| 2015-10-30 | $11.37 | $14.63 | 16,700 | — | — |
| 2015-10-29 | $11.43 | $14.71 | 22,100 | — | — |
| 2015-10-28 | $11.43 | $14.71 | 43,300 | — | — |
| 2015-10-27 | $11.04 | $14.20 | 22,300 | — | — |
| 2015-10-26 | $11.33 | $14.58 | 15,000 | — | — |
| 2015-10-23 | $11.47 | $14.76 | 27,100 | — | — |
| 2015-10-22 | $11.41 | $14.68 | 49,800 | — | — |
| 2015-10-21 | $11.02 | $14.18 | 17,400 | — | — |
| 2015-10-20 | $11.23 | $14.45 | 12,000 | — | — |
| 2015-10-19 | $11.22 | $14.44 | 15,200 | — | — |
| 2015-10-16 | $11.40 | $14.67 | 20,900 | — | — |
| 2015-10-15 | $11.37 | $14.63 | 48,200 | — | — |
| 2015-10-14 | $11.34 | $14.59 | 33,400 | — | — |
| 2015-10-13 | $11.44 | $14.72 | 35,000 | — | — |
| 2015-10-12 | $11.39 | $14.65 | 61,300 | — | — |
| 2015-10-09 | $11.45 | $14.73 | 46,700 | — | — |
| 2015-10-08 | $11.60 | $14.92 | 83,700 | — | — |
| 2015-10-07 | $11.58 | $14.90 | 432,000 | — | — |
| 2015-10-06 | $11.13 | $14.32 | 54,500 | — | — |
| 2015-10-05 | $11.24 | $14.46 | 70,700 | — | — |
| 2015-10-02 | $10.94 | $14.07 | 33,100 | — | — |
| 2015-10-01 | $10.99 | $14.14 | 33,000 | — | — |
| 2015-09-30 | $11.12 | $14.31 | 60,300 | — | — |
| 2015-09-29 | $11.14 | $14.33 | 43,500 | — | — |
| 2015-09-28 | $11.34 | $14.59 | 42,700 | — | — |
| 2015-09-25 | $11.50 | $14.80 | 46,400 | — | — |
| 2015-09-24 | $11.57 | $14.89 | 169,000 | — | — |
| 2015-09-23 | $11.46 | $14.74 | 23,500 | — | — |
| 2015-09-22 | $11.53 | $14.83 | 34,400 | — | — |
| 2015-09-21 | $11.79 | $15.17 | 63,900 | — | — |
| 2015-09-18 | $12.00 | $15.44 | 81,300 | — | — |
| 2015-09-17 | $11.75 | $15.12 | 72,900 | — | — |
| 2015-09-16 | $11.48 | $14.77 | 76,900 | — | — |
| 2015-09-15 | $10.98 | $14.13 | 32,300 | — | — |
| 2015-09-14 | $10.54 | $13.56 | 55,100 | — | — |
| 2015-09-11 | $10.23 | $13.16 | 66,700 | — | — |
| 2015-09-10 | $9.50 | $12.22 | 25,500 | — | — |
| 2015-09-09 | $9.34 | $12.02 | 48,800 | — | — |
| 2015-09-08 | $9.56 | $12.30 | 24,200 | — | — |
| 2015-09-04 | $9.52 | $12.25 | 36,700 | — | — |
| 2015-09-03 | $9.62 | $12.38 | 39,500 | — | — |
| 2015-09-02 | $9.89 | $12.72 | 21,600 | — | — |
| 2015-09-01 | $10.01 | $12.88 | 40,600 | — | — |
| 2015-08-31 | $10.27 | $13.21 | 55,700 | — | — |
| 2015-08-28 | $10.21 | $13.14 | 26,900 | — | — |
| 2015-08-27 | $9.80 | $12.61 | 33,200 | — | — |
| 2015-08-26 | $9.54 | $12.27 | 61,900 | — | — |
| 2015-08-25 | $9.41 | $12.11 | 59,300 | — | — |
| 2015-08-24 | $9.25 | $11.90 | 44,900 | — | — |
| 2015-08-21 | $9.63 | $12.39 | 39,500 | — | — |
| 2015-08-20 | $9.52 | $12.25 | 82,700 | — | — |
| 2015-08-19 | $9.43 | $12.13 | 22,000 | — | — |
| 2015-08-18 | $9.52 | $12.25 | 23,100 | — | — |
| 2015-08-17 | $9.53 | $12.26 | 26,900 | — | — |
| 2015-08-14 | $9.38 | $12.07 | 43,200 | — | — |
| 2015-08-13 | $9.38 | $12.07 | 12,300 | — | — |
| 2015-08-12 | $9.57 | $12.31 | 38,700 | — | — |
| 2015-08-11 | $9.60 | $12.35 | 56,500 | — | — |
| 2015-08-10 | $9.77 | $12.57 | 70,600 | — | — |
| 2015-08-07 | $9.77 | $12.57 | 26,200 | — | — |
| 2015-08-06 | $9.96 | $12.81 | 25,100 | — | — |
| 2015-08-05 | $9.89 | $12.72 | 110,500 | — | — |
| 2015-08-04 | $8.28 | $10.65 | 33,300 | — | — |
| 2015-08-03 | $8.23 | $10.59 | 16,300 | — | — |
| 2015-07-31 | $8.47 | $10.90 | 56,400 | — | — |
| 2015-07-30 | $8.08 | $10.40 | 49,800 | — | — |
| 2015-07-29 | $8.23 | $10.59 | 21,000 | — | — |
| 2015-07-28 | $8.40 | $10.81 | 30,400 | — | — |
| 2015-07-27 | $8.34 | $10.73 | 28,300 | — | — |
| 2015-07-24 | $9.08 | $11.68 | 23,800 | — | — |
| 2015-07-23 | $9.17 | $11.80 | 28,800 | — | — |
| 2015-07-22 | $9.15 | $11.77 | 17,200 | — | — |
| 2015-07-21 | $9.29 | $11.95 | 6,500 | — | — |
| 2015-07-20 | $9.50 | $12.22 | 15,700 | — | — |
| 2015-07-17 | $9.54 | $12.27 | 15,600 | — | — |
| 2015-07-16 | $9.53 | $12.26 | 19,600 | — | — |
| 2015-07-15 | $9.52 | $12.25 | 12,900 | — | — |
| 2015-07-14 | $9.68 | $12.45 | 40,500 | — | — |
| 2015-07-13 | $9.52 | $12.25 | 24,500 | — | — |
| 2015-07-10 | $9.32 | $11.99 | 28,100 | — | — |
| 2015-07-09 | $9.15 | $11.77 | 58,100 | — | — |
| 2015-07-08 | $9.19 | $11.82 | 26,500 | — | — |
| 2015-07-07 | $9.11 | $11.72 | 29,500 | — | — |
| 2015-07-06 | $9.18 | $11.81 | 78,200 | — | — |
| 2015-07-02 | $9.18 | $11.81 | 16,500 | — | — |
| 2015-07-01 | $9.21 | $11.85 | 41,200 | — | — |
| 2015-06-30 | $9.18 | $11.81 | 58,000 | — | — |
| 2015-06-29 | $9.09 | $11.69 | 84,500 | — | — |
| 2015-06-26 | $9.15 | $11.77 | 159,000 | — | — |
| 2015-06-25 | $9.40 | $12.09 | 25,300 | — | — |
| 2015-06-24 | $9.37 | $12.06 | 29,300 | — | — |
| 2015-06-23 | $9.75 | $12.54 | 18,500 | — | — |
| 2015-06-22 | $9.88 | $12.71 | 36,500 | — | — |
| 2015-06-19 | $9.97 | $12.83 | 156,900 | — | — |
| 2015-06-18 | $9.32 | $11.99 | 36,200 | — | — |
| 2015-06-17 | $9.14 | $11.76 | 21,700 | — | — |
| 2015-06-16 | $9.30 | $11.96 | 18,500 | — | — |
| 2015-06-15 | $9.26 | $11.91 | 68,000 | — | — |
| 2015-06-12 | $9.30 | $11.96 | 20,600 | — | — |
| 2015-06-11 | $9.20 | $11.84 | 44,900 | — | — |
| 2015-06-10 | $9.29 | $11.95 | 44,800 | — | — |
| 2015-06-09 | $9.13 | $11.75 | 25,700 | — | — |
| 2015-06-08 | $9.20 | $11.84 | 57,700 | — | — |
| 2015-06-05 | $9.15 | $11.77 | 31,300 | — | — |
| 2015-06-04 | $9.13 | $11.75 | 28,900 | — | — |
| 2015-06-03 | $9.15 | $11.77 | 22,400 | — | — |
| 2015-06-02 | $9.12 | $11.73 | 37,000 | — | — |
| 2015-06-01 | $9.08 | $11.68 | 18,300 | — | — |
| 2015-05-29 | $9.03 | $11.62 | 140,100 | — | — |
| 2015-05-28 | $9.67 | $12.44 | 16,600 | — | — |
| 2015-05-27 | $9.68 | $12.45 | 24,800 | — | — |
| 2015-05-26 | $9.31 | $11.98 | 28,000 | — | — |
| 2015-05-22 | $9.35 | $12.03 | 19,100 | — | — |
| 2015-05-21 | $9.51 | $12.24 | 24,100 | — | — |
| 2015-05-20 | $9.69 | $12.47 | 15,500 | — | — |
| 2015-05-19 | $9.78 | $12.58 | 26,100 | — | — |
| 2015-05-18 | $10.16 | $13.07 | 18,600 | — | — |
| 2015-05-15 | $10.12 | $13.02 | 28,100 | — | — |
| 2015-05-14 | $10.00 | $12.87 | 21,800 | — | — |
| 2015-05-13 | $9.65 | $12.42 | 41,200 | — | — |
| 2015-05-12 | $9.82 | $12.63 | 27,300 | — | — |
| 2015-05-11 | $9.85 | $12.67 | 31,100 | — | — |
| 2015-05-08 | $9.54 | $12.27 | 35,500 | — | — |
| 2015-05-07 | $9.51 | $12.24 | 84,700 | — | — |
| 2015-05-06 | $8.75 | $11.26 | 65,700 | — | — |
| 2015-05-05 | $8.88 | $11.42 | 63,900 | — | — |
| 2015-05-04 | $9.15 | $11.77 | 31,300 | — | — |
| 2015-05-01 | $9.08 | $11.68 | 42,000 | — | — |
| 2015-04-30 | $9.41 | $12.11 | 69,500 | — | — |
| 2015-04-29 | $10.01 | $12.88 | 15,000 | — | — |
| 2015-04-28 | $10.31 | $13.26 | 26,900 | — | — |
| 2015-04-27 | $10.08 | $12.97 | 28,800 | — | — |
| 2015-04-24 | $10.10 | $12.99 | 65,100 | — | — |
| 2015-04-23 | $10.02 | $12.89 | 68,000 | — | — |
| 2015-04-22 | $9.95 | $12.80 | 20,000 | — | — |
| 2015-04-21 | $10.00 | $12.87 | 19,900 | — | — |
| 2015-04-20 | $10.07 | $12.96 | 16,300 | — | — |
| 2015-04-17 | $9.87 | $12.70 | 46,300 | — | — |
| 2015-04-16 | $10.02 | $12.89 | 27,800 | — | — |
| 2015-04-15 | $10.13 | $13.03 | 37,800 | — | — |
| 2015-04-14 | $9.97 | $12.83 | 45,900 | — | — |
| 2015-04-13 | $10.10 | $12.99 | 27,000 | — | — |
| 2015-04-10 | $10.11 | $13.01 | 73,700 | — | — |
| 2015-04-09 | $10.11 | $13.01 | 27,400 | — | — |
| 2015-04-08 | $10.00 | $12.87 | 22,700 | — | — |
| 2015-04-07 | $9.93 | $12.78 | 23,100 | — | — |
| 2015-04-06 | $9.89 | $12.72 | 53,000 | — | — |
| 2015-04-02 | $9.79 | $12.60 | 35,900 | — | — |
| 2015-04-01 | $9.90 | $12.74 | 24,000 | — | — |
| 2015-03-31 | $9.84 | $12.66 | 63,300 | — | — |
| 2015-03-30 | $9.81 | $12.62 | 52,700 | — | — |
| 2015-03-27 | $9.93 | $12.78 | 38,900 | — | — |
| 2015-03-26 | $9.76 | $12.56 | 45,300 | — | — |
| 2015-03-25 | $9.91 | $12.75 | 27,700 | — | — |
| 2015-03-24 | $10.01 | $12.88 | 31,900 | — | — |
| 2015-03-23 | $9.92 | $12.76 | 23,900 | — | — |
| 2015-03-20 | $9.94 | $12.79 | 61,700 | — | — |
| 2015-03-19 | $9.65 | $12.42 | 14,300 | — | — |
| 2015-03-18 | $9.64 | $12.40 | 14,800 | — | — |
| 2015-03-17 | $9.45 | $12.16 | 41,000 | — | — |
| 2015-03-16 | $9.58 | $12.33 | 50,900 | — | — |
| 2015-03-13 | $9.42 | $12.12 | 15,200 | — | — |
| 2015-03-12 | $9.38 | $12.07 | 21,500 | — | — |
| 2015-03-11 | $9.14 | $11.76 | 60,000 | — | — |
| 2015-03-10 | $9.18 | $11.81 | 34,000 | — | — |
| 2015-03-09 | $9.46 | $12.17 | 9,200 | — | — |
| 2015-03-06 | $9.38 | $12.07 | 27,700 | — | — |
| 2015-03-05 | $9.32 | $11.99 | 23,100 | — | — |
| 2015-03-04 | $9.34 | $12.02 | 30,200 | — | — |
| 2015-03-03 | $9.66 | $12.43 | 5,900 | — | — |
| 2015-03-02 | $9.78 | $12.58 | 29,900 | — | — |
| 2015-02-27 | $9.89 | $12.72 | 29,700 | — | — |
| 2015-02-26 | $9.84 | $12.66 | 12,700 | — | — |
| 2015-02-25 | $9.92 | $12.76 | 10,700 | — | — |
| 2015-02-24 | $9.73 | $12.52 | 21,000 | — | — |
| 2015-02-23 | $9.62 | $12.38 | 20,600 | — | — |
| 2015-02-20 | $9.87 | $12.70 | 51,900 | — | — |
| 2015-02-19 | $9.93 | $12.78 | 29,100 | — | — |
| 2015-02-18 | $9.98 | $12.84 | 122,400 | — | — |
| 2015-02-17 | $10.01 | $12.88 | 23,400 | — | — |
| 2015-02-13 | $10.06 | $12.94 | 91,300 | — | — |
| 2015-02-12 | $10.22 | $13.15 | 18,400 | — | — |
| 2015-02-11 | $10.21 | $13.14 | 20,300 | — | — |
| 2015-02-10 | $10.23 | $13.16 | 39,400 | — | — |
| 2015-02-09 | $10.51 | $13.52 | 26,500 | — | — |
| 2015-02-06 | $10.73 | $13.80 | 35,700 | — | — |
| 2015-02-05 | $10.44 | $13.43 | 26,600 | — | — |
| 2015-02-04 | $10.22 | $13.15 | 63,000 | — | — |
| 2015-02-03 | $10.78 | $13.87 | 88,100 | — | — |
| 2015-02-02 | $10.38 | $13.35 | 30,000 | — | — |
| 2015-01-30 | $10.38 | $13.35 | 53,900 | — | — |
| 2015-01-29 | $10.74 | $13.82 | 16,000 | — | — |
| 2015-01-28 | $10.75 | $13.83 | 49,100 | — | — |
| 2015-01-27 | $10.77 | $13.86 | 51,500 | — | — |
| 2015-01-26 | $10.98 | $14.13 | 26,900 | — | — |
| 2015-01-23 | $10.90 | $14.02 | 15,500 | — | — |
| 2015-01-22 | $10.97 | $14.11 | 55,400 | — | — |
| 2015-01-21 | $10.92 | $14.05 | 49,000 | — | — |
| 2015-01-20 | $11.16 | $14.36 | 22,100 | — | — |
| 2015-01-16 | $11.36 | $14.62 | 36,300 | — | — |
| 2015-01-15 | $11.27 | $14.50 | 60,100 | — | — |
| 2015-01-14 | $11.96 | $15.39 | 41,400 | — | — |
| 2015-01-13 | $12.16 | $15.64 | 30,400 | — | — |
| 2015-01-12 | $12.07 | $15.53 | 13,500 | — | — |
| 2015-01-09 | $12.21 | $15.71 | 18,800 | — | — |
| 2015-01-08 | $12.21 | $15.71 | 13,600 | — | — |
| 2015-01-07 | $12.11 | $15.58 | 19,100 | — | — |
| 2015-01-06 | $12.05 | $15.50 | 25,900 | — | — |
| 2015-01-05 | $12.33 | $15.86 | 23,000 | — | — |
| 2015-01-02 | $12.40 | $15.95 | 22,800 | — | — |