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
- 1994-03-04 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 | $10.32 | $10.32 | 359,200 | — | — |
| 2015-12-30 | $10.49 | $10.49 | 370,800 | — | — |
| 2015-12-29 | $10.82 | $10.82 | 301,500 | — | — |
| 2015-12-28 | $10.63 | $10.63 | 350,900 | — | — |
| 2015-12-24 | $10.72 | $10.72 | 155,000 | — | — |
| 2015-12-23 | $10.72 | $10.72 | 293,200 | — | — |
| 2015-12-22 | $10.55 | $10.55 | 590,300 | — | — |
| 2015-12-21 | $10.89 | $10.89 | 708,300 | — | — |
| 2015-12-18 | $10.27 | $10.27 | 3,743,800 | — | — |
| 2015-12-17 | $10.29 | $10.29 | 630,100 | — | — |
| 2015-12-16 | $10.34 | $10.34 | 659,000 | — | — |
| 2015-12-15 | $9.65 | $9.65 | 801,300 | — | — |
| 2015-12-14 | $9.68 | $9.68 | 517,600 | — | — |
| 2015-12-11 | $9.66 | $9.66 | 583,500 | — | — |
| 2015-12-10 | $10.14 | $10.14 | 644,200 | — | — |
| 2015-12-09 | $9.86 | $9.86 | 686,400 | — | — |
| 2015-12-08 | $10.28 | $10.28 | 559,500 | — | — |
| 2015-12-07 | $10.20 | $10.20 | 595,100 | — | — |
| 2015-12-04 | $10.78 | $10.78 | 580,100 | — | — |
| 2015-12-03 | $10.15 | $10.15 | 698,200 | — | — |
| 2015-12-02 | $10.84 | $10.84 | 501,900 | — | — |
| 2015-12-01 | $10.67 | $10.67 | 653,800 | — | — |
| 2015-11-30 | $10.61 | $10.61 | 509,900 | — | — |
| 2015-11-27 | $10.30 | $10.30 | 243,400 | — | — |
| 2015-11-25 | $10.23 | $10.23 | 621,000 | — | — |
| 2015-11-24 | $10.03 | $10.03 | 558,400 | — | — |
| 2015-11-23 | $10.27 | $10.27 | 561,600 | — | — |
| 2015-11-20 | $10.03 | $10.03 | 470,200 | — | — |
| 2015-11-19 | $9.82 | $9.82 | 373,200 | — | — |
| 2015-11-18 | $10.30 | $10.30 | 641,400 | — | — |
| 2015-11-17 | $9.55 | $9.55 | 740,100 | — | — |
| 2015-11-16 | $9.35 | $9.35 | 591,300 | — | — |
| 2015-11-13 | $9.62 | $9.62 | 645,500 | — | — |
| 2015-11-12 | $9.25 | $9.25 | 628,700 | — | — |
| 2015-11-11 | $9.47 | $9.47 | 858,700 | — | — |
| 2015-11-10 | $10.21 | $10.21 | 567,000 | — | — |
| 2015-11-09 | $10.13 | $10.13 | 1,214,800 | — | — |
| 2015-11-06 | $9.16 | $9.16 | 791,300 | — | — |
| 2015-11-05 | $9.57 | $9.57 | 646,300 | — | — |
| 2015-11-04 | $9.91 | $9.91 | 654,400 | — | — |
| 2015-11-03 | $9.89 | $9.89 | 649,200 | — | — |
| 2015-11-02 | $9.86 | $9.86 | 881,100 | — | — |
| 2015-10-30 | $8.99 | $8.99 | 722,900 | — | — |
| 2015-10-29 | $9.42 | $9.42 | 841,300 | — | — |
| 2015-10-28 | $9.39 | $9.39 | 838,700 | — | — |
| 2015-10-27 | $8.93 | $8.93 | 510,300 | — | — |
| 2015-10-26 | $8.86 | $8.86 | 373,900 | — | — |
| 2015-10-23 | $8.79 | $8.79 | 729,900 | — | — |
| 2015-10-22 | $8.46 | $8.46 | 600,500 | — | — |
| 2015-10-21 | $8.28 | $8.28 | 874,400 | — | — |
| 2015-10-20 | $8.31 | $8.31 | 952,500 | — | — |
| 2015-10-19 | $8.70 | $8.70 | 735,400 | — | — |
| 2015-10-16 | $8.84 | $8.84 | 797,400 | — | — |
| 2015-10-15 | $9.13 | $9.13 | 827,700 | — | — |
| 2015-10-14 | $8.66 | $8.66 | 1,196,400 | — | — |
| 2015-10-13 | $8.51 | $8.51 | 1,603,300 | — | — |
| 2015-10-12 | $9.11 | $9.11 | 1,319,800 | — | — |
| 2015-10-09 | $8.80 | $8.80 | 3,160,400 | — | — |
| 2015-10-08 | $9.75 | $9.75 | 5,297,100 | — | — |
| 2015-10-07 | $11.87 | $11.87 | 869,000 | — | — |
| 2015-10-06 | $11.72 | $11.72 | 647,100 | — | — |
| 2015-10-05 | $12.33 | $12.33 | 578,900 | — | — |
| 2015-10-02 | $12.44 | $12.44 | 1,040,900 | — | — |
| 2015-10-01 | $11.61 | $11.61 | 996,600 | — | — |
| 2015-09-30 | $11.40 | $11.40 | 1,229,600 | — | — |
| 2015-09-29 | $11.10 | $11.10 | 1,453,000 | — | — |
| 2015-09-28 | $11.46 | $11.46 | 1,782,600 | — | — |
| 2015-09-25 | $11.18 | $11.18 | 1,112,900 | — | — |
| 2015-09-24 | $12.36 | $12.36 | 528,700 | — | — |
| 2015-09-23 | $12.67 | $12.67 | 826,600 | — | — |
| 2015-09-22 | $12.48 | $12.48 | 978,400 | — | — |
| 2015-09-21 | $13.02 | $13.02 | 994,600 | — | — |
| 2015-09-18 | $13.29 | $13.29 | 1,180,800 | — | — |
| 2015-09-17 | $13.83 | $13.83 | 725,100 | — | — |
| 2015-09-16 | $13.36 | $13.36 | 629,600 | — | — |
| 2015-09-15 | $13.10 | $13.10 | 406,900 | — | — |
| 2015-09-14 | $13.07 | $13.07 | 664,900 | — | — |
| 2015-09-11 | $12.94 | $12.94 | 820,400 | — | — |
| 2015-09-10 | $12.47 | $12.47 | 1,007,200 | — | — |
| 2015-09-09 | $11.75 | $11.75 | 821,200 | — | — |
| 2015-09-08 | $12.14 | $12.14 | 680,800 | — | — |
| 2015-09-04 | $11.52 | $11.52 | 481,900 | — | — |
| 2015-09-03 | $11.13 | $11.13 | 648,900 | — | — |
| 2015-09-02 | $11.48 | $11.48 | 731,500 | — | — |
| 2015-09-01 | $11.22 | $11.22 | 2,411,000 | — | — |
| 2015-08-31 | $11.64 | $11.64 | 1,146,300 | — | — |
| 2015-08-28 | $11.42 | $11.42 | 424,900 | — | — |
| 2015-08-27 | $11.21 | $11.21 | 583,500 | — | — |
| 2015-08-26 | $10.98 | $10.98 | 948,600 | — | — |
| 2015-08-25 | $10.82 | $10.82 | 1,291,400 | — | — |
| 2015-08-24 | $11.39 | $11.39 | 1,356,200 | — | — |
| 2015-08-21 | $11.99 | $11.99 | 1,022,800 | — | — |
| 2015-08-20 | $11.47 | $11.47 | 1,393,100 | — | — |
| 2015-08-19 | $11.74 | $11.74 | 679,400 | — | — |
| 2015-08-18 | $11.87 | $11.87 | 631,800 | — | — |
| 2015-08-17 | $12.18 | $12.18 | 650,600 | — | — |
| 2015-08-14 | $11.68 | $11.68 | 788,000 | — | — |
| 2015-08-13 | $11.47 | $11.47 | 888,700 | — | — |
| 2015-08-12 | $11.62 | $11.62 | 870,800 | — | — |
| 2015-08-11 | $11.44 | $11.44 | 1,240,500 | — | — |
| 2015-08-10 | $12.26 | $12.26 | 2,672,400 | — | — |
| 2015-08-07 | $10.90 | $10.90 | 4,617,500 | — | — |
| 2015-08-06 | $14.27 | $14.27 | 771,200 | — | — |
| 2015-08-05 | $14.88 | $14.88 | 480,200 | — | — |
| 2015-08-04 | $14.95 | $14.95 | 446,800 | — | — |
| 2015-08-03 | $15.21 | $15.21 | 469,100 | — | — |
| 2015-07-31 | $15.48 | $15.48 | 639,400 | — | — |
| 2015-07-30 | $15.34 | $15.34 | 542,800 | — | — |
| 2015-07-29 | $15.26 | $15.26 | 705,900 | — | — |
| 2015-07-28 | $15.72 | $15.72 | 451,600 | — | — |
| 2015-07-27 | $15.06 | $15.06 | 604,800 | — | — |
| 2015-07-24 | $15.12 | $15.12 | 578,400 | — | — |
| 2015-07-23 | $15.55 | $15.55 | 510,400 | — | — |
| 2015-07-22 | $15.68 | $15.68 | 710,300 | — | — |
| 2015-07-21 | $16.12 | $16.12 | 767,000 | — | — |
| 2015-07-20 | $16.19 | $16.19 | 1,020,700 | — | — |
| 2015-07-17 | $16.08 | $16.08 | 719,100 | — | — |
| 2015-07-16 | $16.09 | $16.09 | 584,800 | — | — |
| 2015-07-15 | $15.67 | $15.67 | 863,400 | — | — |
| 2015-07-14 | $16.39 | $16.39 | 896,900 | — | — |
| 2015-07-13 | $15.84 | $15.84 | 888,400 | — | — |
| 2015-07-10 | $15.49 | $15.49 | 712,500 | — | — |
| 2015-07-09 | $15.40 | $15.40 | 884,900 | — | — |
| 2015-07-08 | $14.95 | $14.95 | 724,000 | — | — |
| 2015-07-07 | $15.48 | $15.48 | 868,500 | — | — |
| 2015-07-06 | $15.14 | $15.14 | 883,000 | — | — |
| 2015-07-02 | $15.10 | $15.10 | 1,541,800 | — | — |
| 2015-07-01 | $14.56 | $14.56 | 1,102,600 | — | — |
| 2015-06-30 | $14.93 | $14.93 | 1,668,100 | — | — |
| 2015-06-29 | $14.42 | $14.42 | 997,800 | — | — |
| 2015-06-26 | $14.62 | $14.62 | 1,004,700 | — | — |
| 2015-06-25 | $14.57 | $14.57 | 1,090,300 | — | — |
| 2015-06-24 | $14.38 | $14.38 | 1,809,000 | — | — |
| 2015-06-23 | $15.24 | $15.24 | 1,338,200 | — | — |
| 2015-06-22 | $15.77 | $15.77 | 2,393,300 | — | — |
| 2015-06-19 | $15.61 | $15.61 | 3,435,700 | — | — |
| 2015-06-18 | $14.49 | $14.49 | 2,273,600 | — | — |
| 2015-06-17 | $13.18 | $13.18 | 1,024,700 | — | — |
| 2015-06-16 | $12.65 | $12.65 | 2,347,900 | — | — |
| 2015-06-15 | $12.37 | $12.37 | 586,300 | — | — |
| 2015-06-12 | $12.59 | $12.59 | 389,800 | — | — |
| 2015-06-11 | $12.75 | $12.75 | 442,300 | — | — |
| 2015-06-10 | $12.78 | $12.78 | 610,800 | — | — |
| 2015-06-09 | $12.90 | $12.90 | 523,800 | — | — |
| 2015-06-08 | $13.04 | $13.04 | 785,300 | — | — |
| 2015-06-05 | $13.04 | $13.04 | 980,700 | — | — |
| 2015-06-04 | $12.33 | $12.33 | 702,400 | — | — |
| 2015-06-03 | $12.25 | $12.25 | 592,100 | — | — |
| 2015-06-02 | $11.96 | $11.96 | 751,800 | — | — |
| 2015-06-01 | $11.87 | $11.87 | 1,028,400 | — | — |
| 2015-05-29 | $11.21 | $11.21 | 925,600 | — | — |
| 2015-05-28 | $11.17 | $11.17 | 460,100 | — | — |
| 2015-05-27 | $11.32 | $11.32 | 745,900 | — | — |
| 2015-05-26 | $11.28 | $11.28 | 401,300 | — | — |
| 2015-05-22 | $11.42 | $11.42 | 438,300 | — | — |
| 2015-05-21 | $11.30 | $11.30 | 410,100 | — | — |
| 2015-05-20 | $11.39 | $11.39 | 728,600 | — | — |
| 2015-05-19 | $11.16 | $11.16 | 595,500 | — | — |
| 2015-05-18 | $10.98 | $10.98 | 710,500 | — | — |
| 2015-05-15 | $10.75 | $10.75 | 506,500 | — | — |
| 2015-05-14 | $10.55 | $10.55 | 702,200 | — | — |
| 2015-05-13 | $10.30 | $10.30 | 896,900 | — | — |
| 2015-05-12 | $10.56 | $10.56 | 629,900 | — | — |
| 2015-05-11 | $10.32 | $10.32 | 765,500 | — | — |
| 2015-05-08 | $10.09 | $10.09 | 846,100 | — | — |
| 2015-05-07 | $9.45 | $9.45 | 917,800 | — | — |
| 2015-05-06 | $9.47 | $9.47 | 851,300 | — | — |
| 2015-05-05 | $9.26 | $9.26 | 812,500 | — | — |
| 2015-05-04 | $9.54 | $9.54 | 621,500 | — | — |
| 2015-05-01 | $9.36 | $9.36 | 844,300 | — | — |
| 2015-04-30 | $9.29 | $9.29 | 994,200 | — | — |
| 2015-04-29 | $9.45 | $9.45 | 470,200 | — | — |
| 2015-04-28 | $9.60 | $9.60 | 792,700 | — | — |
| 2015-04-27 | $9.96 | $9.96 | 1,005,900 | — | — |
| 2015-04-24 | $10.35 | $10.35 | 431,200 | — | — |
| 2015-04-23 | $10.53 | $10.53 | 499,800 | — | — |
| 2015-04-22 | $10.62 | $10.62 | 619,200 | — | — |
| 2015-04-21 | $10.71 | $10.71 | 865,700 | — | — |
| 2015-04-20 | $10.29 | $10.29 | 1,294,200 | — | — |
| 2015-04-17 | $9.78 | $9.78 | 585,300 | — | — |
| 2015-04-16 | $9.78 | $9.78 | 345,800 | — | — |
| 2015-04-15 | $9.82 | $9.82 | 654,300 | — | — |
| 2015-04-14 | $9.77 | $9.77 | 365,300 | — | — |
| 2015-04-13 | $9.75 | $9.75 | 474,800 | — | — |
| 2015-04-10 | $9.65 | $9.65 | 553,400 | — | — |
| 2015-04-09 | $9.49 | $9.49 | 693,900 | — | — |
| 2015-04-08 | $9.71 | $9.71 | 673,300 | — | — |
| 2015-04-07 | $9.59 | $9.59 | 838,000 | — | — |
| 2015-04-06 | $9.69 | $9.69 | 1,225,700 | — | — |
| 2015-04-02 | $9.76 | $9.76 | 1,413,600 | — | — |
| 2015-04-01 | $9.99 | $9.99 | 3,736,400 | — | — |
| 2015-03-31 | $9.03 | $9.03 | 2,448,000 | — | — |
| 2015-03-30 | $8.57 | $8.57 | 1,723,400 | — | — |
| 2015-03-27 | $8.30 | $8.30 | 890,800 | — | — |
| 2015-03-26 | $8.11 | $8.11 | 1,328,300 | — | — |
| 2015-03-25 | $8.10 | $8.10 | 1,627,800 | — | — |
| 2015-03-24 | $8.78 | $8.78 | 1,147,700 | — | — |
| 2015-03-23 | $9.02 | $9.02 | 1,243,900 | — | — |
| 2015-03-20 | $9.49 | $9.49 | 1,609,800 | — | — |
| 2015-03-19 | $10.23 | $10.23 | 417,900 | — | — |
| 2015-03-18 | $10.03 | $10.03 | 636,100 | — | — |
| 2015-03-17 | $10.07 | $10.07 | 502,400 | — | — |
| 2015-03-16 | $10.07 | $10.07 | 741,400 | — | — |
| 2015-03-13 | $10.03 | $10.03 | 1,976,600 | — | — |
| 2015-03-12 | $9.57 | $9.57 | 894,900 | — | — |
| 2015-03-11 | $9.66 | $9.66 | 1,209,000 | — | — |
| 2015-03-10 | $9.60 | $9.60 | 714,500 | — | — |
| 2015-03-09 | $9.60 | $9.60 | 839,900 | — | — |
| 2015-03-06 | $10.05 | $10.05 | 692,500 | — | — |
| 2015-03-05 | $10.23 | $10.23 | 681,900 | — | — |
| 2015-03-04 | $10.49 | $10.49 | 804,800 | — | — |
| 2015-03-03 | $10.06 | $10.06 | 571,100 | — | — |
| 2015-03-02 | $10.28 | $10.28 | 397,900 | — | — |
| 2015-02-27 | $10.20 | $10.20 | 663,600 | — | — |
| 2015-02-26 | $10.58 | $10.58 | 771,400 | — | — |
| 2015-02-25 | $10.57 | $10.57 | 682,100 | — | — |
| 2015-02-24 | $10.33 | $10.33 | 909,300 | — | — |
| 2015-02-23 | $10.51 | $10.51 | 1,272,200 | — | — |
| 2015-02-20 | $10.15 | $10.15 | 1,018,600 | — | — |
| 2015-02-19 | $10.12 | $10.12 | 1,047,600 | — | — |
| 2015-02-18 | $10.11 | $10.11 | 2,268,000 | — | — |
| 2015-02-17 | $10.13 | $10.13 | 1,077,600 | — | — |
| 2015-02-13 | $10.06 | $10.06 | 432,100 | — | — |
| 2015-02-12 | $10.15 | $10.15 | 438,600 | — | — |
| 2015-02-11 | $10.03 | $10.03 | 511,200 | — | — |
| 2015-02-10 | $10.12 | $10.12 | 375,300 | — | — |
| 2015-02-09 | $10.05 | $10.05 | 572,000 | — | — |
| 2015-02-06 | $10.19 | $10.19 | 428,500 | — | — |
| 2015-02-05 | $10.61 | $10.61 | 610,700 | — | — |
| 2015-02-04 | $10.20 | $10.20 | 766,000 | — | — |
| 2015-02-03 | $10.58 | $10.58 | 1,196,900 | — | — |
| 2015-02-02 | $10.09 | $10.09 | 1,000,500 | — | — |
| 2015-01-30 | $10.18 | $10.18 | 877,700 | — | — |
| 2015-01-29 | $10.68 | $10.68 | 613,100 | — | — |
| 2015-01-28 | $10.61 | $10.61 | 551,200 | — | — |
| 2015-01-27 | $11.06 | $11.06 | 527,300 | — | — |
| 2015-01-26 | $11.33 | $11.33 | 926,400 | — | — |
| 2015-01-23 | $10.99 | $10.99 | 559,400 | — | — |
| 2015-01-22 | $10.70 | $10.70 | 824,100 | — | — |
| 2015-01-21 | $10.71 | $10.71 | 714,700 | — | — |
| 2015-01-20 | $11.17 | $11.17 | 735,400 | — | — |
| 2015-01-16 | $11.25 | $11.25 | 851,200 | — | — |
| 2015-01-15 | $10.92 | $10.92 | 943,000 | — | — |
| 2015-01-14 | $11.41 | $11.41 | 1,291,300 | — | — |
| 2015-01-13 | $11.40 | $11.40 | 871,800 | — | — |
| 2015-01-12 | $11.90 | $11.90 | 816,000 | — | — |
| 2015-01-09 | $12.24 | $12.24 | 776,800 | — | — |
| 2015-01-08 | $12.30 | $12.30 | 571,500 | — | — |
| 2015-01-07 | $12.07 | $12.07 | 839,400 | — | — |
| 2015-01-06 | $11.99 | $11.99 | 900,000 | — | — |
| 2015-01-05 | $12.38 | $12.38 | 834,300 | — | — |
| 2015-01-02 | $12.14 | $12.14 | 655,100 | — | — |