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
- 1993-06-11 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 | $10.89 | $13.21 | 342,000 | — | — |
| 2015-12-30 | $11.14 | $13.52 | 327,600 | — | — |
| 2015-12-29 | $11.15 | $13.53 | 385,600 | — | — |
| 2015-12-28 | $10.94 | $13.28 | 194,400 | — | — |
| 2015-12-24 | $11.09 | $13.45 | 118,400 | — | — |
| 2015-12-23 | $11.03 | $13.38 | 302,800 | — | — |
| 2015-12-22 | $10.69 | $12.97 | 327,200 | — | — |
| 2015-12-21 | $10.67 | $12.94 | 388,800 | — | — |
| 2015-12-18 | $11.21 | $13.60 | 580,800 | — | — |
| 2015-12-17 | $11.25 | $13.64 | 334,800 | — | — |
| 2015-12-16 | $11.21 | $13.60 | 291,600 | — | — |
| 2015-12-15 | $11.18 | $13.56 | 328,400 | — | — |
| 2015-12-14 | $10.81 | $13.11 | 581,600 | — | — |
| 2015-12-11 | $10.90 | $13.23 | 478,000 | — | — |
| 2015-12-10 | $10.66 | $12.94 | 552,000 | — | — |
| 2015-12-09 | $10.88 | $13.20 | 449,600 | — | — |
| 2015-12-08 | $10.93 | $13.26 | 358,800 | — | — |
| 2015-12-07 | $10.89 | $13.22 | 507,600 | — | — |
| 2015-12-04 | $10.91 | $13.23 | 290,800 | — | — |
| 2015-12-03 | $10.90 | $13.22 | 274,000 | — | — |
| 2015-12-02 | $10.95 | $13.28 | 184,000 | — | — |
| 2015-12-01 | $11.02 | $13.36 | 364,800 | — | — |
| 2015-11-30 | $11.16 | $13.54 | 382,000 | — | — |
| 2015-11-27 | $10.87 | $13.19 | 174,000 | — | — |
| 2015-11-25 | $10.39 | $12.61 | 344,400 | — | — |
| 2015-11-24 | $10.43 | $12.66 | 334,400 | — | — |
| 2015-11-23 | $10.41 | $12.63 | 239,200 | — | — |
| 2015-11-20 | $10.47 | $12.70 | 422,800 | — | — |
| 2015-11-19 | $10.09 | $12.25 | 425,200 | — | — |
| 2015-11-18 | $10.46 | $12.69 | 304,800 | — | — |
| 2015-11-17 | $10.24 | $12.35 | 381,600 | — | — |
| 2015-11-16 | $10.13 | $12.22 | 401,200 | — | — |
| 2015-11-13 | $9.84 | $11.88 | 606,800 | — | — |
| 2015-11-12 | $9.67 | $11.66 | 988,000 | — | — |
| 2015-11-11 | $10.28 | $12.40 | 897,200 | — | — |
| 2015-11-10 | $9.62 | $11.61 | 4,074,400 | — | — |
| 2015-11-09 | $13.19 | $15.91 | 553,200 | — | — |
| 2015-11-06 | $13.02 | $15.71 | 438,800 | — | — |
| 2015-11-05 | $12.63 | $15.24 | 410,000 | — | — |
| 2015-11-04 | $12.38 | $14.93 | 1,060,000 | — | — |
| 2015-11-03 | $12.14 | $14.65 | 340,800 | — | — |
| 2015-11-02 | $12.53 | $15.12 | 797,600 | — | — |
| 2015-10-30 | $12.25 | $14.78 | 450,800 | — | — |
| 2015-10-29 | $12.27 | $14.81 | 415,600 | — | — |
| 2015-10-28 | $11.97 | $14.44 | 903,200 | — | — |
| 2015-10-27 | $11.18 | $13.49 | 740,800 | — | — |
| 2015-10-26 | $11.26 | $13.58 | 715,200 | — | — |
| 2015-10-23 | $11.60 | $14.00 | 605,200 | — | — |
| 2015-10-22 | $11.35 | $13.69 | 380,800 | — | — |
| 2015-10-21 | $10.93 | $13.19 | 236,400 | — | — |
| 2015-10-20 | $11.58 | $13.98 | 249,600 | — | — |
| 2015-10-19 | $11.27 | $13.60 | 280,000 | — | — |
| 2015-10-16 | $11.35 | $13.69 | 462,000 | — | — |
| 2015-10-15 | $11.30 | $13.64 | 474,400 | — | — |
| 2015-10-14 | $10.91 | $13.17 | 243,600 | — | — |
| 2015-10-13 | $11.00 | $13.27 | 236,400 | — | — |
| 2015-10-12 | $11.13 | $13.43 | 409,600 | — | — |
| 2015-10-09 | $10.72 | $12.94 | 271,200 | — | — |
| 2015-10-08 | $10.68 | $12.88 | 218,000 | — | — |
| 2015-10-07 | $10.69 | $12.90 | 233,600 | — | — |
| 2015-10-06 | $10.37 | $12.51 | 493,600 | — | — |
| 2015-10-05 | $10.61 | $12.81 | 571,200 | — | — |
| 2015-10-02 | $10.14 | $12.23 | 777,600 | — | — |
| 2015-10-01 | $10.45 | $12.61 | 558,000 | — | — |
| 2015-09-30 | $10.73 | $12.95 | 797,600 | — | — |
| 2015-09-29 | $9.42 | $11.37 | 280,000 | — | — |
| 2015-09-28 | $9.41 | $11.35 | 352,400 | — | — |
| 2015-09-25 | $9.58 | $11.56 | 445,600 | — | — |
| 2015-09-24 | $9.75 | $11.76 | 304,400 | — | — |
| 2015-09-23 | $9.47 | $11.43 | 325,600 | — | — |
| 2015-09-22 | $9.55 | $11.52 | 276,800 | — | — |
| 2015-09-21 | $9.61 | $11.60 | 380,400 | — | — |
| 2015-09-18 | $9.39 | $11.34 | 280,400 | — | — |
| 2015-09-17 | $9.69 | $11.69 | 236,800 | — | — |
| 2015-09-16 | $9.58 | $11.56 | 305,200 | — | — |
| 2015-09-15 | $9.31 | $11.23 | 195,600 | — | — |
| 2015-09-14 | $9.00 | $10.86 | 213,200 | — | — |
| 2015-09-11 | $9.05 | $10.92 | 272,800 | — | — |
| 2015-09-10 | $8.89 | $10.72 | 292,000 | — | — |
| 2015-09-09 | $8.61 | $10.39 | 342,800 | — | — |
| 2015-09-08 | $8.70 | $10.49 | 270,400 | — | — |
| 2015-09-04 | $8.65 | $10.44 | 221,600 | — | — |
| 2015-09-03 | $8.57 | $10.34 | 374,800 | — | — |
| 2015-09-02 | $8.78 | $10.59 | 133,600 | — | — |
| 2015-09-01 | $8.56 | $10.33 | 278,800 | — | — |
| 2015-08-31 | $8.91 | $10.76 | 385,200 | — | — |
| 2015-08-28 | $8.87 | $10.70 | 288,800 | — | — |
| 2015-08-27 | $8.65 | $10.43 | 401,200 | — | — |
| 2015-08-26 | $8.57 | $10.34 | 545,200 | — | — |
| 2015-08-25 | $8.34 | $10.07 | 281,600 | — | — |
| 2015-08-24 | $8.30 | $10.02 | 541,600 | — | — |
| 2015-08-21 | $8.72 | $10.52 | 482,400 | — | — |
| 2015-08-20 | $8.47 | $10.22 | 797,600 | — | — |
| 2015-08-19 | $8.75 | $10.56 | 724,800 | — | — |
| 2015-08-18 | $9.31 | $11.17 | 394,400 | — | — |
| 2015-08-17 | $9.49 | $11.39 | 361,200 | — | — |
| 2015-08-14 | $9.41 | $11.29 | 271,200 | — | — |
| 2015-08-13 | $9.33 | $11.19 | 508,000 | — | — |
| 2015-08-12 | $9.38 | $11.25 | 459,200 | — | — |
| 2015-08-11 | $9.29 | $11.14 | 445,200 | — | — |
| 2015-08-10 | $9.44 | $11.33 | 800,000 | — | — |
| 2015-08-07 | $9.37 | $11.24 | 548,400 | — | — |
| 2015-08-06 | $9.38 | $11.26 | 641,600 | — | — |
| 2015-08-05 | $9.64 | $11.56 | 630,000 | — | — |
| 2015-08-04 | $9.78 | $11.73 | 586,000 | — | — |
| 2015-08-03 | $9.99 | $11.98 | 411,600 | — | — |
| 2015-07-31 | $10.35 | $12.42 | 1,228,400 | — | — |
| 2015-07-30 | $10.77 | $12.91 | 406,800 | — | — |
| 2015-07-29 | $10.52 | $12.62 | 969,600 | — | — |
| 2015-07-28 | $10.48 | $12.57 | 610,400 | — | — |
| 2015-07-27 | $10.18 | $12.21 | 511,600 | — | — |
| 2015-07-24 | $9.88 | $11.85 | 418,400 | — | — |
| 2015-07-23 | $9.74 | $11.68 | 406,400 | — | — |
| 2015-07-22 | $9.67 | $11.60 | 203,600 | — | — |
| 2015-07-21 | $9.53 | $11.43 | 302,000 | — | — |
| 2015-07-20 | $9.60 | $11.51 | 462,800 | — | — |
| 2015-07-17 | $10.25 | $12.29 | 274,400 | — | — |
| 2015-07-16 | $10.11 | $12.13 | 273,600 | — | — |
| 2015-07-15 | $9.79 | $11.74 | 166,400 | — | — |
| 2015-07-14 | $9.78 | $11.73 | 350,800 | — | — |
| 2015-07-13 | $10.01 | $12.01 | 222,800 | — | — |
| 2015-07-10 | $9.82 | $11.78 | 376,800 | — | — |
| 2015-07-09 | $9.39 | $11.27 | 205,200 | — | — |
| 2015-07-08 | $9.31 | $11.16 | 192,800 | — | — |
| 2015-07-07 | $9.63 | $11.55 | 220,800 | — | — |
| 2015-07-06 | $9.58 | $11.49 | 275,600 | — | — |
| 2015-07-02 | $9.35 | $11.22 | 347,200 | — | — |
| 2015-07-01 | $9.73 | $11.67 | 516,400 | — | — |
| 2015-06-30 | $9.08 | $10.89 | 646,000 | — | — |
| 2015-06-29 | $8.95 | $10.74 | 309,200 | — | — |
| 2015-06-26 | $9.27 | $11.12 | 499,600 | — | — |
| 2015-06-25 | $9.36 | $11.23 | 423,200 | — | — |
| 2015-06-24 | $9.47 | $11.36 | 330,400 | — | — |
| 2015-06-23 | $9.79 | $11.74 | 256,000 | — | — |
| 2015-06-22 | $9.82 | $11.78 | 300,800 | — | — |
| 2015-06-19 | $9.80 | $11.76 | 532,800 | — | — |
| 2015-06-18 | $10.19 | $12.22 | 322,000 | — | — |
| 2015-06-17 | $10.02 | $12.02 | 367,200 | — | — |
| 2015-06-16 | $10.33 | $12.40 | 347,600 | — | — |
| 2015-06-15 | $10.42 | $12.50 | 280,000 | — | — |
| 2015-06-12 | $10.38 | $12.45 | 356,400 | — | — |
| 2015-06-11 | $10.44 | $12.52 | 738,800 | — | — |
| 2015-06-10 | $10.21 | $12.25 | 846,400 | — | — |
| 2015-06-09 | $9.99 | $11.99 | 414,800 | — | — |
| 2015-06-08 | $9.78 | $11.73 | 396,000 | — | — |
| 2015-06-05 | $9.88 | $11.86 | 784,800 | — | — |
| 2015-06-04 | $9.65 | $11.58 | 1,199,600 | — | — |
| 2015-06-03 | $9.38 | $11.25 | 736,400 | — | — |
| 2015-06-02 | $9.22 | $11.06 | 312,800 | — | — |
| 2015-06-01 | $9.12 | $10.94 | 560,800 | — | — |
| 2015-05-29 | $9.00 | $10.80 | 600,800 | — | — |
| 2015-05-28 | $9.03 | $10.83 | 331,200 | — | — |
| 2015-05-27 | $9.02 | $10.82 | 582,000 | — | — |
| 2015-05-26 | $8.88 | $10.66 | 437,200 | — | — |
| 2015-05-22 | $8.95 | $10.73 | 323,600 | — | — |
| 2015-05-21 | $9.09 | $10.91 | 520,000 | — | — |
| 2015-05-20 | $9.21 | $11.05 | 609,600 | — | — |
| 2015-05-19 | $8.93 | $10.65 | 860,800 | — | — |
| 2015-05-18 | $9.33 | $11.12 | 565,600 | — | — |
| 2015-05-15 | $9.51 | $11.34 | 714,800 | — | — |
| 2015-05-14 | $9.28 | $11.06 | 1,158,000 | — | — |
| 2015-05-13 | $8.88 | $10.58 | 1,898,000 | — | — |
| 2015-05-12 | $8.75 | $10.44 | 7,486,400 | — | — |
| 2015-05-11 | $12.39 | $14.77 | 742,800 | — | — |
| 2015-05-08 | $11.61 | $13.84 | 311,200 | — | — |
| 2015-05-07 | $11.73 | $13.99 | 524,800 | — | — |
| 2015-05-06 | $11.36 | $13.54 | 322,400 | — | — |
| 2015-05-05 | $11.25 | $13.41 | 614,800 | — | — |
| 2015-05-04 | $11.04 | $13.17 | 334,400 | — | — |
| 2015-05-01 | $10.97 | $13.08 | 757,600 | — | — |
| 2015-04-30 | $11.12 | $13.26 | 528,400 | — | — |
| 2015-04-29 | $11.28 | $13.45 | 854,800 | — | — |
| 2015-04-28 | $10.19 | $12.15 | 643,200 | — | — |
| 2015-04-27 | $10.13 | $12.08 | 570,000 | — | — |
| 2015-04-24 | $10.20 | $12.16 | 258,400 | — | — |
| 2015-04-23 | $10.46 | $12.47 | 238,000 | — | — |
| 2015-04-22 | $10.50 | $12.52 | 442,800 | — | — |
| 2015-04-21 | $10.81 | $12.89 | 369,600 | — | — |
| 2015-04-20 | $11.06 | $13.19 | 405,600 | — | — |
| 2015-04-17 | $10.60 | $12.64 | 402,800 | — | — |
| 2015-04-16 | $10.84 | $12.92 | 309,600 | — | — |
| 2015-04-15 | $11.05 | $13.17 | 390,000 | — | — |
| 2015-04-14 | $10.58 | $12.62 | 245,200 | — | — |
| 2015-04-13 | $10.85 | $12.93 | 442,000 | — | — |
| 2015-04-10 | $10.47 | $12.48 | 272,000 | — | — |
| 2015-04-09 | $10.49 | $12.51 | 261,200 | — | — |
| 2015-04-08 | $10.56 | $12.59 | 414,000 | — | — |
| 2015-04-07 | $10.50 | $12.51 | 294,800 | — | — |
| 2015-04-06 | $10.18 | $12.13 | 378,400 | — | — |
| 2015-04-02 | $10.50 | $12.51 | 368,000 | — | — |
| 2015-04-01 | $10.60 | $12.64 | 364,400 | — | — |
| 2015-03-31 | $10.71 | $12.77 | 482,400 | — | — |
| 2015-03-30 | $10.59 | $12.63 | 363,600 | — | — |
| 2015-03-27 | $10.54 | $12.57 | 412,000 | — | — |
| 2015-03-26 | $10.37 | $12.36 | 519,600 | — | — |
| 2015-03-25 | $10.47 | $12.48 | 580,800 | — | — |
| 2015-03-24 | $10.95 | $13.06 | 590,800 | — | — |
| 2015-03-23 | $10.72 | $12.78 | 586,400 | — | — |
| 2015-03-20 | $10.68 | $12.73 | 667,600 | — | — |
| 2015-03-19 | $10.75 | $12.81 | 867,200 | — | — |
| 2015-03-18 | $10.88 | $12.97 | 916,400 | — | — |
| 2015-03-17 | $10.61 | $12.65 | 466,800 | — | — |
| 2015-03-16 | $10.61 | $12.65 | 612,800 | — | — |
| 2015-03-13 | $10.87 | $12.96 | 674,400 | — | — |
| 2015-03-12 | $10.70 | $12.75 | 864,000 | — | — |
| 2015-03-11 | $10.19 | $12.15 | 555,600 | — | — |
| 2015-03-10 | $10.38 | $12.38 | 726,000 | — | — |
| 2015-03-09 | $9.98 | $11.90 | 379,200 | — | — |
| 2015-03-06 | $9.89 | $11.79 | 534,400 | — | — |
| 2015-03-05 | $9.65 | $11.51 | 451,600 | — | — |
| 2015-03-04 | $9.80 | $11.68 | 432,400 | — | — |
| 2015-03-03 | $9.71 | $11.58 | 247,600 | — | — |
| 2015-03-02 | $9.74 | $11.61 | 900,000 | — | — |
| 2015-02-27 | $9.31 | $11.10 | 543,600 | — | — |
| 2015-02-26 | $9.57 | $11.40 | 376,400 | — | — |
| 2015-02-25 | $9.71 | $11.58 | 219,200 | — | — |
| 2015-02-24 | $9.77 | $11.64 | 476,400 | — | — |
| 2015-02-23 | $9.60 | $11.45 | 604,800 | — | — |
| 2015-02-20 | $9.64 | $11.50 | 738,800 | — | — |
| 2015-02-19 | $9.95 | $11.86 | 600,800 | — | — |
| 2015-02-18 | $10.03 | $11.95 | 430,800 | — | — |
| 2015-02-17 | $10.00 | $11.86 | 442,400 | — | — |
| 2015-02-13 | $9.95 | $11.79 | 403,200 | — | — |
| 2015-02-12 | $9.74 | $11.54 | 355,200 | — | — |
| 2015-02-11 | $9.63 | $11.42 | 586,400 | — | — |
| 2015-02-10 | $9.48 | $11.23 | 675,600 | — | — |
| 2015-02-09 | $9.53 | $11.30 | 614,800 | — | — |
| 2015-02-06 | $9.47 | $11.22 | 1,409,600 | — | — |
| 2015-02-05 | $9.63 | $11.42 | 1,522,400 | — | — |
| 2015-02-04 | $8.83 | $10.46 | 4,012,000 | — | — |
| 2015-02-03 | $7.58 | $8.99 | 601,600 | — | — |
| 2015-02-02 | $7.50 | $8.89 | 584,800 | — | — |
| 2015-01-30 | $7.66 | $9.09 | 651,600 | — | — |
| 2015-01-29 | $7.39 | $8.76 | 322,000 | — | — |
| 2015-01-28 | $7.41 | $8.79 | 508,000 | — | — |
| 2015-01-27 | $7.57 | $8.98 | 402,800 | — | — |
| 2015-01-26 | $7.42 | $8.80 | 333,600 | — | — |
| 2015-01-23 | $7.30 | $8.65 | 417,600 | — | — |
| 2015-01-22 | $7.30 | $8.66 | 604,000 | — | — |
| 2015-01-21 | $7.30 | $8.66 | 786,400 | — | — |
| 2015-01-20 | $8.07 | $9.57 | 1,450,400 | — | — |
| 2015-01-16 | $7.68 | $9.10 | 505,200 | — | — |
| 2015-01-15 | $7.50 | $8.89 | 581,600 | — | — |
| 2015-01-14 | $7.55 | $8.95 | 648,400 | — | — |
| 2015-01-13 | $7.43 | $8.80 | 1,209,600 | — | — |
| 2015-01-12 | $7.33 | $8.69 | 702,400 | — | — |
| 2015-01-09 | $6.82 | $8.09 | 330,000 | — | — |
| 2015-01-08 | $6.71 | $7.96 | 309,200 | — | — |
| 2015-01-07 | $6.76 | $8.01 | 414,400 | — | — |
| 2015-01-06 | $6.54 | $7.75 | 470,000 | — | — |
| 2015-01-05 | $6.60 | $7.82 | 356,000 | — | — |
| 2015-01-02 | $6.74 | $7.99 | 579,600 | — | — |