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
- 1978-01-03 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 | $7.17 | $28.87 | 141,600 | — | — |
| 2015-12-30 | $7.04 | $28.35 | 67,700 | — | — |
| 2015-12-29 | $7.25 | $29.19 | 78,300 | — | — |
| 2015-12-28 | $7.26 | $29.23 | 216,600 | — | — |
| 2015-12-24 | $7.36 | $29.63 | 53,500 | — | — |
| 2015-12-23 | $7.16 | $28.83 | 148,300 | — | — |
| 2015-12-22 | $7.12 | $28.67 | 96,400 | — | — |
| 2015-12-21 | $7.18 | $28.91 | 118,000 | — | — |
| 2015-12-18 | $7.02 | $28.27 | 97,000 | — | — |
| 2015-12-17 | $6.85 | $27.58 | 298,000 | — | — |
| 2015-12-16 | $7.27 | $29.27 | 150,900 | — | — |
| 2015-12-15 | $6.97 | $28.06 | 128,900 | — | — |
| 2015-12-14 | $6.93 | $27.90 | 68,000 | — | — |
| 2015-12-11 | $7.23 | $29.11 | 162,000 | — | — |
| 2015-12-10 | $7.31 | $29.43 | 106,900 | — | — |
| 2015-12-09 | $7.32 | $29.47 | 107,300 | — | — |
| 2015-12-08 | $7.18 | $28.91 | 185,900 | — | — |
| 2015-12-07 | $7.33 | $29.51 | 137,800 | — | — |
| 2015-12-04 | $7.74 | $31.16 | 161,800 | — | — |
| 2015-12-03 | $7.40 | $29.80 | 95,500 | — | — |
| 2015-12-02 | $7.27 | $29.27 | 96,000 | — | — |
| 2015-12-01 | $7.38 | $29.72 | 97,300 | — | — |
| 2015-11-30 | $7.16 | $28.83 | 98,700 | — | — |
| 2015-11-27 | $6.98 | $28.10 | 21,100 | — | — |
| 2015-11-25 | $7.07 | $28.47 | 147,600 | — | — |
| 2015-11-24 | $7.14 | $28.75 | 51,100 | — | — |
| 2015-11-23 | $6.92 | $27.86 | 32,500 | — | — |
| 2015-11-20 | $6.91 | $27.82 | 55,500 | — | — |
| 2015-11-19 | $7.15 | $28.79 | 239,600 | — | — |
| 2015-11-18 | $6.95 | $27.98 | 209,900 | — | — |
| 2015-11-17 | $6.80 | $27.38 | 242,200 | — | — |
| 2015-11-16 | $7.15 | $28.79 | 172,600 | — | — |
| 2015-11-13 | $7.22 | $29.07 | 83,800 | — | — |
| 2015-11-12 | $7.19 | $28.95 | 78,800 | — | — |
| 2015-11-11 | $7.27 | $29.19 | 113,800 | — | — |
| 2015-11-10 | $7.17 | $28.79 | 139,800 | — | — |
| 2015-11-09 | $7.36 | $29.55 | 202,100 | — | — |
| 2015-11-06 | $7.25 | $29.11 | 88,300 | — | — |
| 2015-11-05 | $7.54 | $30.28 | 131,300 | — | — |
| 2015-11-04 | $7.79 | $31.28 | 57,100 | — | — |
| 2015-11-03 | $7.93 | $31.84 | 69,400 | — | — |
| 2015-11-02 | $7.93 | $31.84 | 250,100 | — | — |
| 2015-10-30 | $7.89 | $31.68 | 161,300 | — | — |
| 2015-10-29 | $7.99 | $32.08 | 101,900 | — | — |
| 2015-10-28 | $8.30 | $33.33 | 187,400 | — | — |
| 2015-10-27 | $8.46 | $33.97 | 65,800 | — | — |
| 2015-10-26 | $8.50 | $34.13 | 65,100 | — | — |
| 2015-10-23 | $8.70 | $34.93 | 258,400 | — | — |
| 2015-10-22 | $8.65 | $34.73 | 332,700 | — | — |
| 2015-10-21 | $8.59 | $34.49 | 100,000 | — | — |
| 2015-10-20 | $8.85 | $35.54 | 141,600 | — | — |
| 2015-10-19 | $8.57 | $34.41 | 63,000 | — | — |
| 2015-10-16 | $8.83 | $35.46 | 46,700 | — | — |
| 2015-10-15 | $9.23 | $37.06 | 57,800 | — | — |
| 2015-10-14 | $9.26 | $37.18 | 83,800 | — | — |
| 2015-10-13 | $8.67 | $34.81 | 81,400 | — | — |
| 2015-10-12 | $8.65 | $34.73 | 65,100 | — | — |
| 2015-10-09 | $8.97 | $36.02 | 123,000 | — | — |
| 2015-10-08 | $8.64 | $34.69 | 75,000 | — | — |
| 2015-10-07 | $8.61 | $34.57 | 52,300 | — | — |
| 2015-10-06 | $8.57 | $34.41 | 48,200 | — | — |
| 2015-10-05 | $8.35 | $33.53 | 118,900 | — | — |
| 2015-10-02 | $8.18 | $32.85 | 44,900 | — | — |
| 2015-10-01 | $7.57 | $30.40 | 81,500 | — | — |
| 2015-09-30 | $7.82 | $31.40 | 29,600 | — | — |
| 2015-09-29 | $7.58 | $30.44 | 12,600 | — | — |
| 2015-09-28 | $7.67 | $30.80 | 84,000 | — | — |
| 2015-09-25 | $7.88 | $31.64 | 18,200 | — | — |
| 2015-09-24 | $8.13 | $32.65 | 63,000 | — | — |
| 2015-09-23 | $7.62 | $30.60 | 30,400 | — | — |
| 2015-09-22 | $7.74 | $31.08 | 32,700 | — | — |
| 2015-09-21 | $8.01 | $32.16 | 21,900 | — | — |
| 2015-09-18 | $8.25 | $33.13 | 35,700 | — | — |
| 2015-09-17 | $8.21 | $32.97 | 30,300 | — | — |
| 2015-09-16 | $7.99 | $32.08 | 178,600 | — | — |
| 2015-09-15 | $7.68 | $30.84 | 18,500 | — | — |
| 2015-09-14 | $7.73 | $31.04 | 29,700 | — | — |
| 2015-09-11 | $7.77 | $31.20 | 105,600 | — | — |
| 2015-09-10 | $7.75 | $31.12 | 194,500 | — | — |
| 2015-09-09 | $7.73 | $31.04 | 54,800 | — | — |
| 2015-09-08 | $8.24 | $33.09 | 120,600 | — | — |
| 2015-09-04 | $7.74 | $31.08 | 41,800 | — | — |
| 2015-09-03 | $7.83 | $31.44 | 53,900 | — | — |
| 2015-09-02 | $8.00 | $32.12 | 347,500 | — | — |
| 2015-09-01 | $7.98 | $32.04 | 161,500 | — | — |
| 2015-08-31 | $8.03 | $32.24 | 233,400 | — | — |
| 2015-08-28 | $8.07 | $32.40 | 103,900 | — | — |
| 2015-08-27 | $7.63 | $30.64 | 116,000 | — | — |
| 2015-08-26 | $7.32 | $29.39 | 212,500 | — | — |
| 2015-08-25 | $7.51 | $30.16 | 73,800 | — | — |
| 2015-08-24 | $7.73 | $31.04 | 248,900 | — | — |
| 2015-08-21 | $8.29 | $33.29 | 147,900 | — | — |
| 2015-08-20 | $8.50 | $34.13 | 195,000 | — | — |
| 2015-08-19 | $8.48 | $34.05 | 48,800 | — | — |
| 2015-08-18 | $8.32 | $33.41 | 19,800 | — | — |
| 2015-08-17 | $8.51 | $34.17 | 23,900 | — | — |
| 2015-08-14 | $8.37 | $33.61 | 27,800 | — | — |
| 2015-08-13 | $8.43 | $33.85 | 59,000 | — | — |
| 2015-08-12 | $8.80 | $35.34 | 155,500 | — | — |
| 2015-08-11 | $8.46 | $33.97 | 74,100 | — | — |
| 2015-08-10 | $8.30 | $33.33 | 62,600 | — | — |
| 2015-08-07 | $7.98 | $32.04 | 39,900 | — | — |
| 2015-08-06 | $7.85 | $31.52 | 88,400 | — | — |
| 2015-08-05 | $7.62 | $30.60 | 83,700 | — | — |
| 2015-08-04 | $7.62 | $30.60 | 13,700 | — | — |
| 2015-08-03 | $7.69 | $30.88 | 64,300 | — | — |
| 2015-07-31 | $7.88 | $31.64 | 65,100 | — | — |
| 2015-07-30 | $7.72 | $31.00 | 26,700 | — | — |
| 2015-07-29 | $7.98 | $32.04 | 132,400 | — | — |
| 2015-07-28 | $7.79 | $31.28 | 78,500 | — | — |
| 2015-07-27 | $7.69 | $30.88 | 162,800 | — | — |
| 2015-07-24 | $7.98 | $32.04 | 63,500 | — | — |
| 2015-07-23 | $7.77 | $31.20 | 123,200 | — | — |
| 2015-07-22 | $7.90 | $31.72 | 93,400 | — | — |
| 2015-07-21 | $8.13 | $32.65 | 364,800 | — | — |
| 2015-07-20 | $7.86 | $31.56 | 806,600 | — | — |
| 2015-07-17 | $8.49 | $34.09 | 261,400 | — | — |
| 2015-07-16 | $8.97 | $36.02 | 118,800 | — | — |
| 2015-07-15 | $8.99 | $36.10 | 138,100 | — | — |
| 2015-07-14 | $9.09 | $36.50 | 68,200 | — | — |
| 2015-07-13 | $9.07 | $36.42 | 204,400 | — | — |
| 2015-07-10 | $9.19 | $36.90 | 102,600 | — | — |
| 2015-07-09 | $9.34 | $37.50 | 46,500 | — | — |
| 2015-07-08 | $9.31 | $37.38 | 14,100 | — | — |
| 2015-07-07 | $9.40 | $37.74 | 68,400 | — | — |
| 2015-07-06 | $9.70 | $38.95 | 247,700 | — | — |
| 2015-07-02 | $9.57 | $38.43 | 18,400 | — | — |
| 2015-07-01 | $9.47 | $38.03 | 55,100 | — | — |
| 2015-06-30 | $9.71 | $38.99 | 67,800 | — | — |
| 2015-06-29 | $9.79 | $39.31 | 30,900 | — | — |
| 2015-06-26 | $9.87 | $39.63 | 19,400 | — | — |
| 2015-06-25 | $9.92 | $39.83 | 33,000 | — | — |
| 2015-06-24 | $10.00 | $40.15 | 85,400 | — | — |
| 2015-06-23 | $10.00 | $40.15 | 75,800 | — | — |
| 2015-06-22 | $9.95 | $39.95 | 115,600 | — | — |
| 2015-06-19 | $10.06 | $40.39 | 15,200 | — | — |
| 2015-06-18 | $10.27 | $41.24 | 26,400 | — | — |
| 2015-06-17 | $10.17 | $40.84 | 60,000 | — | — |
| 2015-06-16 | $9.98 | $40.07 | 49,900 | — | — |
| 2015-06-15 | $10.06 | $40.39 | 22,700 | — | — |
| 2015-06-12 | $10.04 | $40.31 | 38,400 | — | — |
| 2015-06-11 | $10.08 | $40.48 | 31,300 | — | — |
| 2015-06-10 | $10.21 | $41.00 | 65,700 | — | — |
| 2015-06-09 | $10.12 | $40.64 | 105,300 | — | — |
| 2015-06-08 | $10.27 | $41.24 | 94,000 | — | — |
| 2015-06-05 | $10.23 | $41.08 | 63,900 | — | — |
| 2015-06-04 | $10.33 | $41.48 | 55,700 | — | — |
| 2015-06-03 | $10.41 | $41.80 | 34,000 | — | — |
| 2015-06-02 | $10.60 | $42.56 | 23,500 | — | — |
| 2015-06-01 | $10.48 | $42.08 | 71,200 | — | — |
| 2015-05-29 | $10.67 | $42.84 | 54,800 | — | — |
| 2015-05-28 | $10.70 | $42.96 | 88,500 | — | — |
| 2015-05-27 | $10.58 | $42.48 | 72,100 | — | — |
| 2015-05-26 | $10.54 | $42.32 | 85,000 | — | — |
| 2015-05-22 | $10.82 | $43.45 | 45,300 | — | — |
| 2015-05-21 | $10.95 | $43.97 | 31,900 | — | — |
| 2015-05-20 | $10.99 | $44.13 | 72,900 | — | — |
| 2015-05-19 | $10.97 | $44.05 | 59,200 | — | — |
| 2015-05-18 | $11.28 | $45.29 | 50,300 | — | — |
| 2015-05-15 | $11.35 | $45.57 | 26,900 | — | — |
| 2015-05-14 | $11.33 | $45.49 | 57,200 | — | — |
| 2015-05-13 | $11.33 | $45.49 | 109,200 | — | — |
| 2015-05-12 | $11.05 | $44.37 | 61,200 | — | — |
| 2015-05-11 | $10.90 | $43.77 | 61,200 | — | — |
| 2015-05-08 | $10.80 | $43.29 | 48,600 | — | — |
| 2015-05-07 | $10.76 | $43.13 | 77,300 | — | — |
| 2015-05-06 | $10.75 | $43.09 | 72,700 | — | — |
| 2015-05-05 | $10.93 | $43.81 | 50,900 | — | — |
| 2015-05-04 | $11.01 | $44.13 | 62,900 | — | — |
| 2015-05-01 | $10.94 | $43.85 | 108,200 | — | — |
| 2015-04-30 | $10.83 | $43.41 | 92,800 | — | — |
| 2015-04-29 | $11.12 | $44.57 | 184,000 | — | — |
| 2015-04-28 | $11.05 | $44.29 | 255,900 | — | — |
| 2015-04-27 | $10.70 | $42.89 | 187,600 | — | — |
| 2015-04-24 | $10.39 | $41.64 | 130,200 | — | — |
| 2015-04-23 | $10.62 | $42.56 | 84,100 | — | — |
| 2015-04-22 | $10.40 | $41.68 | 91,900 | — | — |
| 2015-04-21 | $10.68 | $42.81 | 55,800 | — | — |
| 2015-04-20 | $10.60 | $42.48 | 54,800 | — | — |
| 2015-04-17 | $10.60 | $42.48 | 88,300 | — | — |
| 2015-04-16 | $10.66 | $42.72 | 95,800 | — | — |
| 2015-04-15 | $10.68 | $42.81 | 80,300 | — | — |
| 2015-04-14 | $10.38 | $41.60 | 87,600 | — | — |
| 2015-04-13 | $10.35 | $41.48 | 71,800 | — | — |
| 2015-04-10 | $10.55 | $42.28 | 170,700 | — | — |
| 2015-04-09 | $10.24 | $41.04 | 62,200 | — | — |
| 2015-04-08 | $10.37 | $41.56 | 91,100 | — | — |
| 2015-04-07 | $10.45 | $41.88 | 132,200 | — | — |
| 2015-04-06 | $10.65 | $42.68 | 55,200 | — | — |
| 2015-04-02 | $10.30 | $41.28 | 35,900 | — | — |
| 2015-04-01 | $10.43 | $41.80 | 159,700 | — | — |
| 2015-03-31 | $10.08 | $40.40 | 124,800 | — | — |
| 2015-03-30 | $10.06 | $40.32 | 83,200 | — | — |
| 2015-03-27 | $10.32 | $41.36 | 39,400 | — | — |
| 2015-03-26 | $10.44 | $41.84 | 66,300 | — | — |
| 2015-03-25 | $10.60 | $42.48 | 21,800 | — | — |
| 2015-03-24 | $10.80 | $43.29 | 41,900 | — | — |
| 2015-03-23 | $10.80 | $43.29 | 23,400 | — | — |
| 2015-03-20 | $10.74 | $43.05 | 67,700 | — | — |
| 2015-03-19 | $10.38 | $41.60 | 83,300 | — | — |
| 2015-03-18 | $10.33 | $41.40 | 106,700 | — | — |
| 2015-03-17 | $10.02 | $40.16 | 61,200 | — | — |
| 2015-03-16 | $10.18 | $40.80 | 207,800 | — | — |
| 2015-03-13 | $10.26 | $41.12 | 150,200 | — | — |
| 2015-03-12 | $10.14 | $40.64 | 80,500 | — | — |
| 2015-03-11 | $10.17 | $40.76 | 141,800 | — | — |
| 2015-03-10 | $9.94 | $39.84 | 93,900 | — | — |
| 2015-03-09 | $10.09 | $40.44 | 205,200 | — | — |
| 2015-03-06 | $10.30 | $41.28 | 225,900 | — | — |
| 2015-03-05 | $10.94 | $43.85 | 50,500 | — | — |
| 2015-03-04 | $10.97 | $43.97 | 89,300 | — | — |
| 2015-03-03 | $11.14 | $44.65 | 69,000 | — | — |
| 2015-03-02 | $11.29 | $45.25 | 221,400 | — | — |
| 2015-02-27 | $11.47 | $45.97 | 75,700 | — | — |
| 2015-02-26 | $11.33 | $45.41 | 87,600 | — | — |
| 2015-02-25 | $11.26 | $45.13 | 151,000 | — | — |
| 2015-02-24 | $11.10 | $44.49 | 153,100 | — | — |
| 2015-02-23 | $11.08 | $44.41 | 121,900 | — | — |
| 2015-02-20 | $11.08 | $44.41 | 80,100 | — | — |
| 2015-02-19 | $11.08 | $44.41 | 184,800 | — | — |
| 2015-02-18 | $11.38 | $45.61 | 223,700 | — | — |
| 2015-02-17 | $11.19 | $44.85 | 135,400 | — | — |
| 2015-02-13 | $11.48 | $46.01 | 67,300 | — | — |
| 2015-02-12 | $11.37 | $45.57 | 86,000 | — | — |
| 2015-02-11 | $11.31 | $45.33 | 117,300 | — | — |
| 2015-02-10 | $11.48 | $46.01 | 75,500 | — | — |
| 2015-02-09 | $11.72 | $46.97 | 194,200 | — | — |
| 2015-02-06 | $11.52 | $46.17 | 188,200 | — | — |
| 2015-02-05 | $12.06 | $48.34 | 43,500 | — | — |
| 2015-02-04 | $12.02 | $48.18 | 76,300 | — | — |
| 2015-02-03 | $11.91 | $47.73 | 258,000 | — | — |
| 2015-02-02 | $11.95 | $47.90 | 204,900 | — | — |
| 2015-01-30 | $11.86 | $47.53 | 267,000 | — | — |
| 2015-01-29 | $11.67 | $46.77 | 187,800 | — | — |
| 2015-01-28 | $11.78 | $47.21 | 99,900 | — | — |
| 2015-01-27 | $12.28 | $49.22 | 105,500 | — | — |
| 2015-01-26 | $11.86 | $47.53 | 135,500 | — | — |
| 2015-01-23 | $11.87 | $47.57 | 66,800 | — | — |
| 2015-01-22 | $12.09 | $48.46 | 114,800 | — | — |
| 2015-01-21 | $12.16 | $48.74 | 205,300 | — | — |
| 2015-01-20 | $12.20 | $48.90 | 302,600 | — | — |
| 2015-01-16 | $11.92 | $47.77 | 236,500 | — | — |
| 2015-01-15 | $11.50 | $46.09 | 309,800 | — | — |
| 2015-01-14 | $11.03 | $44.21 | 250,100 | — | — |
| 2015-01-13 | $11.09 | $44.45 | 86,100 | — | — |
| 2015-01-12 | $11.48 | $46.01 | 82,200 | — | — |
| 2015-01-09 | $11.10 | $44.49 | 78,700 | — | — |
| 2015-01-08 | $10.72 | $42.97 | 53,300 | — | — |
| 2015-01-07 | $10.87 | $43.57 | 104,700 | — | — |
| 2015-01-06 | $10.98 | $44.01 | 127,700 | — | — |
| 2015-01-05 | $10.61 | $42.52 | 157,100 | — | — |
| 2015-01-02 | $10.42 | $41.76 | 82,900 | — | — |