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
- 1989-01-05 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 | $6.99 | $7.59 | 50,100 | — | — |
| 2015-12-30 | $6.84 | $7.42 | 62,100 | — | — |
| 2015-12-29 | $6.81 | $7.39 | 113,600 | — | — |
| 2015-12-28 | $6.79 | $7.35 | 72,200 | — | — |
| 2015-12-24 | $6.72 | $7.27 | 64,300 | — | — |
| 2015-12-23 | $6.57 | $7.11 | 96,000 | — | — |
| 2015-12-22 | $6.37 | $6.89 | 103,000 | — | — |
| 2015-12-21 | $6.34 | $6.86 | 103,300 | — | — |
| 2015-12-18 | $5.98 | $6.47 | 118,600 | — | — |
| 2015-12-17 | $6.16 | $6.67 | 133,600 | — | — |
| 2015-12-16 | $6.41 | $6.94 | 100,600 | — | — |
| 2015-12-15 | $6.43 | $6.96 | 87,400 | — | — |
| 2015-12-14 | $6.60 | $7.14 | 138,300 | — | — |
| 2015-12-11 | $6.75 | $7.31 | 56,200 | — | — |
| 2015-12-10 | $6.96 | $7.53 | 90,600 | — | — |
| 2015-12-09 | $6.66 | $7.21 | 39,400 | — | — |
| 2015-12-08 | $6.77 | $7.33 | 58,300 | — | — |
| 2015-12-07 | $6.62 | $7.16 | 46,200 | — | — |
| 2015-12-04 | $6.94 | $7.51 | 173,000 | — | — |
| 2015-12-03 | $7.43 | $8.04 | 26,900 | — | — |
| 2015-12-02 | $7.73 | $8.37 | 79,200 | — | — |
| 2015-12-01 | $7.88 | $8.53 | 75,300 | — | — |
| 2015-11-30 | $7.72 | $8.36 | 84,200 | — | — |
| 2015-11-27 | $7.70 | $8.33 | 48,500 | — | — |
| 2015-11-25 | $7.46 | $8.07 | 43,200 | — | — |
| 2015-11-24 | $7.66 | $8.29 | 26,700 | — | — |
| 2015-11-23 | $7.40 | $8.01 | 103,000 | — | — |
| 2015-11-20 | $7.41 | $8.02 | 115,500 | — | — |
| 2015-11-19 | $7.89 | $8.54 | 60,900 | — | — |
| 2015-11-18 | $7.64 | $8.27 | 142,800 | — | — |
| 2015-11-17 | $7.45 | $8.06 | 177,000 | — | — |
| 2015-11-16 | $7.76 | $8.40 | 77,200 | — | — |
| 2015-11-13 | $7.32 | $7.92 | 48,300 | — | — |
| 2015-11-12 | $7.06 | $7.64 | 27,100 | — | — |
| 2015-11-11 | $7.15 | $7.74 | 54,200 | — | — |
| 2015-11-10 | $7.20 | $7.79 | 61,200 | — | — |
| 2015-11-09 | $7.27 | $7.87 | 47,000 | — | — |
| 2015-11-06 | $7.63 | $8.26 | 64,800 | — | — |
| 2015-11-05 | $7.70 | $8.33 | 52,800 | — | — |
| 2015-11-04 | $7.89 | $8.54 | 58,600 | — | — |
| 2015-11-03 | $8.19 | $8.86 | 89,100 | — | — |
| 2015-11-02 | $7.78 | $8.42 | 191,400 | — | — |
| 2015-10-30 | $7.13 | $7.72 | 147,200 | — | — |
| 2015-10-29 | $7.46 | $8.07 | 181,900 | — | — |
| 2015-10-28 | $7.65 | $8.28 | 413,300 | — | — |
| 2015-10-27 | $9.26 | $10.02 | 116,100 | — | — |
| 2015-10-26 | $9.32 | $10.09 | 33,100 | — | — |
| 2015-10-23 | $9.52 | $10.30 | 48,700 | — | — |
| 2015-10-22 | $9.59 | $10.38 | 69,100 | — | — |
| 2015-10-21 | $9.41 | $10.18 | 72,600 | — | — |
| 2015-10-20 | $9.80 | $10.61 | 45,900 | — | — |
| 2015-10-19 | $9.83 | $10.64 | 79,300 | — | — |
| 2015-10-16 | $10.37 | $11.22 | 61,500 | — | — |
| 2015-10-15 | $10.94 | $11.84 | 49,200 | — | — |
| 2015-10-14 | $10.82 | $11.71 | 41,600 | — | — |
| 2015-10-13 | $10.74 | $11.62 | 99,600 | — | — |
| 2015-10-12 | $10.77 | $11.66 | 97,800 | — | — |
| 2015-10-09 | $10.90 | $11.80 | 125,300 | — | — |
| 2015-10-08 | $11.04 | $11.95 | 222,700 | — | — |
| 2015-10-07 | $10.46 | $11.32 | 178,200 | — | — |
| 2015-10-06 | $9.19 | $9.95 | 313,100 | — | — |
| 2015-10-05 | $8.97 | $9.71 | 155,900 | — | — |
| 2015-10-02 | $8.86 | $9.59 | 146,600 | — | — |
| 2015-10-01 | $9.69 | $10.49 | 49,400 | — | — |
| 2015-09-30 | $9.54 | $10.32 | 90,300 | — | — |
| 2015-09-29 | $9.54 | $10.32 | 147,300 | — | — |
| 2015-09-28 | $9.16 | $9.91 | 84,100 | — | — |
| 2015-09-25 | $8.67 | $9.34 | 39,300 | — | — |
| 2015-09-24 | $8.66 | $9.33 | 45,700 | — | — |
| 2015-09-23 | $8.58 | $9.24 | 70,100 | — | — |
| 2015-09-22 | $8.96 | $9.65 | 67,800 | — | — |
| 2015-09-21 | $9.06 | $9.76 | 54,900 | — | — |
| 2015-09-18 | $9.27 | $9.99 | 54,600 | — | — |
| 2015-09-17 | $9.75 | $10.50 | 39,500 | — | — |
| 2015-09-16 | $9.83 | $10.59 | 123,500 | — | — |
| 2015-09-15 | $9.01 | $9.71 | 93,600 | — | — |
| 2015-09-14 | $8.88 | $9.57 | 54,900 | — | — |
| 2015-09-11 | $9.11 | $9.81 | 76,800 | — | — |
| 2015-09-10 | $9.40 | $10.13 | 238,600 | — | — |
| 2015-09-09 | $9.46 | $10.19 | 162,700 | — | — |
| 2015-09-08 | $9.96 | $10.73 | 114,900 | — | — |
| 2015-09-04 | $10.04 | $10.82 | 119,600 | — | — |
| 2015-09-03 | $10.88 | $11.72 | 186,200 | — | — |
| 2015-09-02 | $10.68 | $11.51 | 179,300 | — | — |
| 2015-09-01 | $11.32 | $12.19 | 147,500 | — | — |
| 2015-08-31 | $11.33 | $12.21 | 104,600 | — | — |
| 2015-08-28 | $10.64 | $11.46 | 189,800 | — | — |
| 2015-08-27 | $9.71 | $10.46 | 126,500 | — | — |
| 2015-08-26 | $9.01 | $9.71 | 154,300 | — | — |
| 2015-08-25 | $9.38 | $10.10 | 102,100 | — | — |
| 2015-08-24 | $9.65 | $10.40 | 89,200 | — | — |
| 2015-08-21 | $9.64 | $10.39 | 86,800 | — | — |
| 2015-08-20 | $10.19 | $10.98 | 86,100 | — | — |
| 2015-08-19 | $10.21 | $11.00 | 116,800 | — | — |
| 2015-08-18 | $10.09 | $10.87 | 59,600 | — | — |
| 2015-08-17 | $10.11 | $10.89 | 63,500 | — | — |
| 2015-08-14 | $10.15 | $10.93 | 45,500 | — | — |
| 2015-08-13 | $10.12 | $10.90 | 73,500 | — | — |
| 2015-08-12 | $10.47 | $11.28 | 55,300 | — | — |
| 2015-08-11 | $10.58 | $11.40 | 53,600 | — | — |
| 2015-08-10 | $10.64 | $11.46 | 86,400 | — | — |
| 2015-08-07 | $10.59 | $11.41 | 83,300 | — | — |
| 2015-08-06 | $11.08 | $11.94 | 103,900 | — | — |
| 2015-08-05 | $10.64 | $11.46 | 181,800 | — | — |
| 2015-08-04 | $10.45 | $11.26 | 92,700 | — | — |
| 2015-08-03 | $10.44 | $11.25 | 243,600 | — | — |
| 2015-07-31 | $11.28 | $12.15 | 208,600 | — | — |
| 2015-07-30 | $12.14 | $13.08 | 204,100 | — | — |
| 2015-07-29 | $12.58 | $13.55 | 268,200 | — | — |
| 2015-07-28 | $10.54 | $11.35 | 261,300 | — | — |
| 2015-07-27 | $10.52 | $11.33 | 157,000 | — | — |
| 2015-07-24 | $10.88 | $11.72 | 183,900 | — | — |
| 2015-07-23 | $10.93 | $11.77 | 119,100 | — | — |
| 2015-07-22 | $10.75 | $11.58 | 128,300 | — | — |
| 2015-07-21 | $10.75 | $11.58 | 137,800 | — | — |
| 2015-07-20 | $10.62 | $11.44 | 181,400 | — | — |
| 2015-07-17 | $10.73 | $11.56 | 198,100 | — | — |
| 2015-07-16 | $11.12 | $11.98 | 167,500 | — | — |
| 2015-07-15 | $11.39 | $12.27 | 121,500 | — | — |
| 2015-07-14 | $11.45 | $12.33 | 93,500 | — | — |
| 2015-07-13 | $11.35 | $12.23 | 66,400 | — | — |
| 2015-07-10 | $11.38 | $12.26 | 104,100 | — | — |
| 2015-07-09 | $11.27 | $12.14 | 123,600 | — | — |
| 2015-07-08 | $11.20 | $12.07 | 107,700 | — | — |
| 2015-07-07 | $11.13 | $11.99 | 66,900 | — | — |
| 2015-07-06 | $11.20 | $12.07 | 178,500 | — | — |
| 2015-07-02 | $11.17 | $12.03 | 109,500 | — | — |
| 2015-07-01 | $11.15 | $12.01 | 116,900 | — | — |
| 2015-06-30 | $11.00 | $11.85 | 66,500 | — | — |
| 2015-06-29 | $11.17 | $12.03 | 113,500 | — | — |
| 2015-06-26 | $11.57 | $12.46 | 2,017,700 | — | — |
| 2015-06-25 | $10.92 | $11.72 | 90,500 | — | — |
| 2015-06-24 | $11.06 | $11.87 | 118,100 | — | — |
| 2015-06-23 | $11.39 | $12.23 | 117,200 | — | — |
| 2015-06-22 | $10.64 | $11.42 | 66,200 | — | — |
| 2015-06-19 | $10.59 | $11.37 | 141,700 | — | — |
| 2015-06-18 | $10.56 | $11.33 | 83,100 | — | — |
| 2015-06-17 | $10.79 | $11.58 | 118,900 | — | — |
| 2015-06-16 | $10.52 | $11.29 | 120,400 | — | — |
| 2015-06-15 | $10.53 | $11.30 | 193,900 | — | — |
| 2015-06-12 | $10.67 | $11.45 | 73,000 | — | — |
| 2015-06-11 | $10.89 | $11.69 | 142,000 | — | — |
| 2015-06-10 | $11.23 | $12.05 | 77,800 | — | — |
| 2015-06-09 | $11.01 | $11.82 | 87,100 | — | — |
| 2015-06-08 | $10.98 | $11.79 | 90,100 | — | — |
| 2015-06-05 | $11.23 | $12.05 | 89,000 | — | — |
| 2015-06-04 | $11.18 | $12.00 | 90,800 | — | — |
| 2015-06-03 | $11.32 | $12.15 | 99,100 | — | — |
| 2015-06-02 | $10.98 | $11.79 | 138,700 | — | — |
| 2015-06-01 | $10.85 | $11.65 | 198,900 | — | — |
| 2015-05-29 | $11.10 | $11.91 | 187,900 | — | — |
| 2015-05-28 | $11.24 | $12.06 | 108,000 | — | — |
| 2015-05-27 | $11.30 | $12.13 | 183,600 | — | — |
| 2015-05-26 | $11.37 | $12.20 | 143,000 | — | — |
| 2015-05-22 | $11.69 | $12.55 | 87,700 | — | — |
| 2015-05-21 | $11.93 | $12.80 | 67,500 | — | — |
| 2015-05-20 | $12.06 | $12.94 | 46,500 | — | — |
| 2015-05-19 | $12.06 | $12.94 | 63,800 | — | — |
| 2015-05-18 | $12.63 | $13.56 | 75,400 | — | — |
| 2015-05-15 | $12.70 | $13.63 | 48,600 | — | — |
| 2015-05-14 | $12.93 | $13.88 | 39,600 | — | — |
| 2015-05-13 | $12.91 | $13.86 | 80,300 | — | — |
| 2015-05-12 | $12.90 | $13.85 | 63,300 | — | — |
| 2015-05-11 | $12.86 | $13.80 | 48,400 | — | — |
| 2015-05-08 | $13.10 | $14.06 | 37,800 | — | — |
| 2015-05-07 | $13.00 | $13.95 | 58,400 | — | — |
| 2015-05-06 | $13.14 | $14.10 | 83,900 | — | — |
| 2015-05-05 | $13.66 | $14.66 | 107,400 | — | — |
| 2015-05-04 | $13.35 | $14.33 | 91,800 | — | — |
| 2015-05-01 | $13.41 | $14.39 | 98,600 | — | — |
| 2015-04-30 | $13.39 | $14.37 | 130,500 | — | — |
| 2015-04-29 | $13.47 | $14.46 | 196,400 | — | — |
| 2015-04-28 | $13.83 | $14.84 | 90,300 | — | — |
| 2015-04-27 | $13.36 | $14.34 | 98,300 | — | — |
| 2015-04-24 | $13.26 | $14.23 | 17,800 | — | — |
| 2015-04-23 | $13.22 | $14.19 | 33,700 | — | — |
| 2015-04-22 | $13.03 | $13.99 | 42,400 | — | — |
| 2015-04-21 | $13.05 | $14.01 | 75,300 | — | — |
| 2015-04-20 | $13.23 | $14.20 | 53,100 | — | — |
| 2015-04-17 | $13.14 | $14.10 | 56,100 | — | — |
| 2015-04-16 | $13.47 | $14.46 | 54,500 | — | — |
| 2015-04-15 | $13.61 | $14.61 | 88,800 | — | — |
| 2015-04-14 | $12.87 | $13.81 | 158,300 | — | — |
| 2015-04-13 | $12.72 | $13.65 | 76,900 | — | — |
| 2015-04-10 | $12.89 | $13.84 | 168,700 | — | — |
| 2015-04-09 | $12.90 | $13.85 | 45,500 | — | — |
| 2015-04-08 | $12.91 | $13.86 | 193,600 | — | — |
| 2015-04-07 | $12.68 | $13.61 | 87,400 | — | — |
| 2015-04-06 | $12.67 | $13.60 | 130,300 | — | — |
| 2015-04-02 | $12.25 | $13.15 | 92,900 | — | — |
| 2015-04-01 | $12.37 | $13.28 | 149,700 | — | — |
| 2015-03-31 | $12.77 | $13.71 | 267,500 | — | — |
| 2015-03-30 | $13.24 | $14.21 | 91,800 | — | — |
| 2015-03-27 | $13.39 | $14.37 | 46,200 | — | — |
| 2015-03-26 | $13.66 | $14.62 | 71,600 | — | — |
| 2015-03-25 | $13.48 | $14.43 | 109,400 | — | — |
| 2015-03-24 | $13.64 | $14.60 | 82,500 | — | — |
| 2015-03-23 | $13.65 | $14.61 | 92,100 | — | — |
| 2015-03-20 | $14.01 | $14.99 | 105,700 | — | — |
| 2015-03-19 | $14.01 | $14.99 | 156,700 | — | — |
| 2015-03-18 | $13.97 | $14.95 | 249,800 | — | — |
| 2015-03-17 | $13.95 | $14.93 | 388,700 | — | — |
| 2015-03-16 | $14.55 | $15.57 | 100,900 | — | — |
| 2015-03-13 | $14.89 | $15.94 | 49,100 | — | — |
| 2015-03-12 | $15.16 | $16.22 | 148,600 | — | — |
| 2015-03-11 | $15.13 | $16.19 | 62,500 | — | — |
| 2015-03-10 | $15.14 | $16.20 | 203,800 | — | — |
| 2015-03-09 | $15.22 | $16.29 | 74,200 | — | — |
| 2015-03-06 | $14.86 | $15.90 | 134,500 | — | — |
| 2015-03-05 | $15.53 | $16.62 | 65,000 | — | — |
| 2015-03-04 | $15.93 | $17.05 | 51,500 | — | — |
| 2015-03-03 | $15.95 | $17.07 | 98,400 | — | — |
| 2015-03-02 | $16.24 | $17.38 | 60,000 | — | — |
| 2015-02-27 | $16.15 | $17.28 | 48,200 | — | — |
| 2015-02-26 | $16.04 | $17.17 | 65,700 | — | — |
| 2015-02-25 | $16.55 | $17.71 | 109,200 | — | — |
| 2015-02-24 | $15.89 | $17.01 | 78,300 | — | — |
| 2015-02-23 | $15.32 | $16.40 | 165,800 | — | — |
| 2015-02-20 | $14.79 | $15.83 | 120,800 | — | — |
| 2015-02-19 | $15.08 | $16.14 | 25,200 | — | — |
| 2015-02-18 | $15.08 | $16.14 | 44,600 | — | — |
| 2015-02-17 | $15.03 | $16.09 | 79,400 | — | — |
| 2015-02-13 | $14.64 | $15.67 | 59,100 | — | — |
| 2015-02-12 | $14.23 | $15.23 | 63,900 | — | — |
| 2015-02-11 | $14.22 | $15.22 | 82,000 | — | — |
| 2015-02-10 | $14.25 | $15.25 | 116,500 | — | — |
| 2015-02-09 | $14.90 | $15.95 | 97,500 | — | — |
| 2015-02-06 | $15.01 | $16.06 | 158,800 | — | — |
| 2015-02-05 | $15.57 | $16.66 | 50,800 | — | — |
| 2015-02-04 | $14.90 | $15.95 | 72,500 | — | — |
| 2015-02-03 | $14.91 | $15.96 | 62,500 | — | — |
| 2015-02-02 | $14.05 | $15.04 | 43,400 | — | — |
| 2015-01-30 | $14.16 | $15.15 | 102,600 | — | — |
| 2015-01-29 | $14.16 | $15.15 | 95,200 | — | — |
| 2015-01-28 | $13.94 | $14.92 | 60,100 | — | — |
| 2015-01-27 | $14.45 | $15.46 | 36,700 | — | — |
| 2015-01-26 | $14.62 | $15.65 | 44,700 | — | — |
| 2015-01-23 | $14.10 | $15.09 | 90,200 | — | — |
| 2015-01-22 | $14.05 | $15.04 | 110,000 | — | — |
| 2015-01-21 | $13.79 | $14.76 | 205,000 | — | — |
| 2015-01-20 | $13.89 | $14.86 | 161,400 | — | — |
| 2015-01-16 | $13.71 | $14.67 | 43,600 | — | — |
| 2015-01-15 | $13.54 | $14.49 | 35,600 | — | — |
| 2015-01-14 | $13.63 | $14.59 | 57,000 | — | — |
| 2015-01-13 | $13.86 | $14.83 | 91,500 | — | — |
| 2015-01-12 | $14.03 | $15.01 | 72,000 | — | — |
| 2015-01-09 | $14.92 | $15.97 | 81,500 | — | — |
| 2015-01-08 | $15.26 | $16.33 | 30,800 | — | — |
| 2015-01-07 | $15.08 | $16.14 | 26,000 | — | — |
| 2015-01-06 | $15.17 | $16.23 | 87,000 | — | — |
| 2015-01-05 | $15.43 | $16.51 | 45,900 | — | — |
| 2015-01-02 | $15.77 | $16.88 | 28,800 | — | — |