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
- 1996-01-09 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 | $12.08 | $16.43 | 175 | — | — |
| 2015-12-30 | $12.32 | $16.75 | 13 | — | — |
| 2015-12-29 | $12.24 | $16.64 | 400 | — | — |
| 2015-12-28 | $12.08 | $16.43 | 200 | — | — |
| 2015-12-24 | $12.24 | $16.64 | 13 | — | — |
| 2015-12-23 | $12.24 | $16.64 | 550 | — | — |
| 2015-12-22 | $12.40 | $16.86 | 800 | — | — |
| 2015-12-21 | $12.24 | $16.64 | 225 | — | — |
| 2015-12-18 | $12.40 | $16.86 | 0 | — | — |
| 2015-12-17 | $12.40 | $16.86 | 13 | — | — |
| 2015-12-16 | $12.40 | $16.86 | 200 | — | — |
| 2015-12-15 | $12.40 | $16.86 | 363 | — | — |
| 2015-12-14 | $12.64 | $17.19 | 0 | — | — |
| 2015-12-11 | $12.64 | $17.19 | 188 | — | — |
| 2015-12-10 | $12.64 | $17.19 | 1,163 | — | — |
| 2015-12-09 | $12.40 | $16.86 | 325 | — | — |
| 2015-12-08 | $12.24 | $16.64 | 738 | — | — |
| 2015-12-07 | $12.32 | $16.75 | 63 | — | — |
| 2015-12-04 | $12.40 | $16.86 | 288 | — | — |
| 2015-12-03 | $12.80 | $17.41 | 25 | — | — |
| 2015-12-02 | $12.80 | $17.41 | 288 | — | — |
| 2015-12-01 | $12.64 | $17.19 | 688 | — | — |
| 2015-11-30 | $11.60 | $15.77 | 2,238 | — | — |
| 2015-11-27 | $10.40 | $14.14 | 163 | — | — |
| 2015-11-25 | $10.72 | $14.58 | 0 | — | — |
| 2015-11-24 | $10.72 | $14.58 | 0 | — | — |
| 2015-11-23 | $10.72 | $14.58 | 0 | — | — |
| 2015-11-20 | $10.72 | $14.58 | 88 | — | — |
| 2015-11-19 | $10.56 | $14.36 | 138 | — | — |
| 2015-11-18 | $10.64 | $14.47 | 0 | — | — |
| 2015-11-17 | $10.64 | $14.47 | 2,288 | — | — |
| 2015-11-16 | $10.32 | $14.03 | 338 | — | — |
| 2015-11-13 | $10.72 | $14.58 | 0 | — | — |
| 2015-11-12 | $10.72 | $14.58 | 125 | — | — |
| 2015-11-11 | $10.80 | $14.69 | 750 | — | — |
| 2015-11-10 | $10.80 | $14.69 | 0 | — | — |
| 2015-11-09 | $10.80 | $14.69 | 63 | — | — |
| 2015-11-06 | $10.80 | $14.69 | 475 | — | — |
| 2015-11-05 | $10.80 | $14.69 | 475 | — | — |
| 2015-11-04 | $10.80 | $14.69 | 413 | — | — |
| 2015-11-03 | $10.80 | $14.69 | 0 | — | — |
| 2015-11-02 | $10.80 | $14.69 | 0 | — | — |
| 2015-10-30 | $10.80 | $14.69 | 275 | — | — |
| 2015-10-29 | $11.12 | $15.12 | 0 | — | — |
| 2015-10-28 | $11.12 | $15.12 | 225 | — | — |
| 2015-10-27 | $10.80 | $14.69 | 13 | — | — |
| 2015-10-26 | $10.80 | $14.69 | 363 | — | — |
| 2015-10-23 | $11.20 | $15.23 | 0 | — | — |
| 2015-10-22 | $11.20 | $15.23 | 400 | — | — |
| 2015-10-21 | $11.76 | $15.99 | 0 | — | — |
| 2015-10-20 | $11.76 | $15.99 | 25 | — | — |
| 2015-10-19 | $11.44 | $15.56 | 13 | — | — |
| 2015-10-16 | $11.20 | $15.23 | 325 | — | — |
| 2015-10-15 | $10.80 | $14.69 | 0 | — | — |
| 2015-10-14 | $10.80 | $14.69 | 0 | — | — |
| 2015-10-13 | $10.80 | $14.69 | 63 | — | — |
| 2015-10-12 | $11.20 | $15.23 | 0 | — | — |
| 2015-10-09 | $11.20 | $15.23 | 0 | — | — |
| 2015-10-08 | $11.20 | $15.23 | 363 | — | — |
| 2015-10-07 | $10.80 | $14.69 | 388 | — | — |
| 2015-10-06 | $10.00 | $13.60 | 113 | — | — |
| 2015-10-05 | $10.48 | $14.25 | 350 | — | — |
| 2015-10-02 | $11.76 | $15.99 | 1,663 | — | — |
| 2015-10-01 | $9.68 | $13.16 | 0 | — | — |
| 2015-09-30 | $9.68 | $13.16 | 113 | — | — |
| 2015-09-29 | $10.00 | $13.60 | 13 | — | — |
| 2015-09-28 | $9.84 | $13.38 | 350 | — | — |
| 2015-09-25 | $9.92 | $13.49 | 2,963 | — | — |
| 2015-09-24 | $10.88 | $14.80 | 325 | — | — |
| 2015-09-23 | $10.56 | $14.36 | 600 | — | — |
| 2015-09-22 | $10.80 | $14.69 | 400 | — | — |
| 2015-09-21 | $10.96 | $14.90 | 2,663 | — | — |
| 2015-09-18 | $16.64 | $22.63 | 7,300 | — | — |
| 2015-09-17 | $10.64 | $14.47 | 75 | — | — |
| 2015-09-16 | $10.64 | $14.47 | 150 | — | — |
| 2015-09-15 | $10.64 | $14.47 | 263 | — | — |
| 2015-09-14 | $10.96 | $14.90 | 138 | — | — |
| 2015-09-11 | $10.64 | $14.47 | 263 | — | — |
| 2015-09-10 | $11.20 | $15.23 | 263 | — | — |
| 2015-09-09 | $11.52 | $15.67 | 125 | — | — |
| 2015-09-08 | $10.80 | $14.69 | 238 | — | — |
| 2015-09-04 | $10.88 | $14.80 | 13 | — | — |
| 2015-09-03 | $10.88 | $14.80 | 275 | — | — |
| 2015-09-02 | $11.52 | $15.67 | 0 | — | — |
| 2015-09-01 | $11.52 | $15.67 | 113 | — | — |
| 2015-08-31 | $11.68 | $15.88 | 13 | — | — |
| 2015-08-28 | $11.68 | $15.88 | 850 | — | — |
| 2015-08-27 | $11.76 | $15.99 | 0 | — | — |
| 2015-08-26 | $11.76 | $15.99 | 188 | — | — |
| 2015-08-25 | $11.84 | $16.10 | 738 | — | — |
| 2015-08-24 | $11.76 | $15.99 | 125 | — | — |
| 2015-08-21 | $10.88 | $14.80 | 275 | — | — |
| 2015-08-20 | $11.92 | $16.21 | 1,838 | — | — |
| 2015-08-19 | $11.76 | $15.99 | 1,363 | — | — |
| 2015-08-18 | $11.60 | $15.77 | 50 | — | — |
| 2015-08-17 | $11.20 | $15.23 | 275 | — | — |
| 2015-08-14 | $11.04 | $15.01 | 88 | — | — |
| 2015-08-13 | $10.96 | $14.90 | 100 | — | — |
| 2015-08-12 | $11.92 | $16.21 | 50 | — | — |
| 2015-08-11 | $10.80 | $14.69 | 2,475 | — | — |
| 2015-08-10 | $10.32 | $14.03 | 0 | — | — |
| 2015-08-07 | $10.32 | $14.03 | 1,263 | — | — |
| 2015-08-06 | $10.16 | $13.82 | 125 | — | — |
| 2015-08-05 | $10.16 | $13.82 | 138 | — | — |
| 2015-08-04 | $10.16 | $13.82 | 0 | — | — |
| 2015-08-03 | $10.16 | $13.82 | 25 | — | — |
| 2015-07-31 | $10.16 | $13.82 | 75 | — | — |
| 2015-07-30 | $10.16 | $13.82 | 1,700 | — | — |
| 2015-07-29 | $10.24 | $13.92 | 25 | — | — |
| 2015-07-28 | $10.88 | $14.80 | 63 | — | — |
| 2015-07-27 | $10.80 | $14.69 | 25 | — | — |
| 2015-07-24 | $10.00 | $13.60 | 0 | — | — |
| 2015-07-23 | $10.00 | $13.60 | 0 | — | — |
| 2015-07-22 | $10.00 | $13.60 | 13 | — | — |
| 2015-07-21 | $10.08 | $13.71 | 38 | — | — |
| 2015-07-20 | $10.40 | $14.14 | 188 | — | — |
| 2015-07-17 | $10.32 | $14.03 | 575 | — | — |
| 2015-07-16 | $10.24 | $13.92 | 25 | — | — |
| 2015-07-15 | $10.40 | $14.14 | 100 | — | — |
| 2015-07-14 | $10.40 | $14.14 | 1,425 | — | — |
| 2015-07-13 | $10.96 | $14.90 | 88 | — | — |
| 2015-07-10 | $11.44 | $15.56 | 238 | — | — |
| 2015-07-09 | $10.88 | $14.80 | 150 | — | — |
| 2015-07-08 | $10.88 | $14.80 | 25 | — | — |
| 2015-07-07 | $11.12 | $15.12 | 125 | — | — |
| 2015-07-06 | $10.88 | $14.80 | 50 | — | — |
| 2015-07-02 | $10.96 | $14.90 | 938 | — | — |
| 2015-07-01 | $11.36 | $15.45 | 375 | — | — |
| 2015-06-30 | $11.20 | $15.23 | 150 | — | — |
| 2015-06-29 | $11.76 | $15.99 | 63 | — | — |
| 2015-06-26 | $11.84 | $16.10 | 13 | — | — |
| 2015-06-25 | $12.00 | $16.32 | 25 | — | — |
| 2015-06-24 | $11.92 | $16.21 | 25 | — | — |
| 2015-06-23 | $11.92 | $16.21 | 213 | — | — |
| 2015-06-22 | $10.80 | $14.69 | 138 | — | — |
| 2015-06-19 | $12.00 | $16.32 | 1,563 | — | — |
| 2015-06-18 | $11.28 | $15.34 | 25 | — | — |
| 2015-06-17 | $11.52 | $15.67 | 0 | — | — |
| 2015-06-16 | $11.52 | $15.67 | 50 | — | — |
| 2015-06-15 | $10.80 | $14.69 | 375 | — | — |
| 2015-06-12 | $10.56 | $14.36 | 288 | — | — |
| 2015-06-11 | $10.56 | $14.36 | 238 | — | — |
| 2015-06-10 | $12.08 | $16.43 | 250 | — | — |
| 2015-06-09 | $12.00 | $16.32 | 213 | — | — |
| 2015-06-08 | $11.76 | $15.99 | 1,813 | — | — |
| 2015-06-05 | $12.16 | $16.54 | 225 | — | — |
| 2015-06-04 | $12.24 | $16.64 | 250 | — | — |
| 2015-06-03 | $12.24 | $16.64 | 113 | — | — |
| 2015-06-02 | $12.00 | $16.32 | 625 | — | — |
| 2015-06-01 | $12.00 | $16.32 | 0 | — | — |
| 2015-05-29 | $12.00 | $16.32 | 25 | — | — |
| 2015-05-28 | $11.92 | $16.21 | 25 | — | — |
| 2015-05-27 | $11.76 | $15.99 | 0 | — | — |
| 2015-05-26 | $11.76 | $15.99 | 0 | — | — |
| 2015-05-22 | $11.76 | $15.99 | 2,250 | — | — |
| 2015-05-21 | $12.08 | $16.43 | 63 | — | — |
| 2015-05-20 | $12.40 | $16.86 | 25 | — | — |
| 2015-05-19 | $12.00 | $16.32 | 488 | — | — |
| 2015-05-18 | $11.36 | $15.45 | 0 | — | — |
| 2015-05-15 | $11.36 | $15.45 | 150 | — | — |
| 2015-05-14 | $11.60 | $15.77 | 338 | — | — |
| 2015-05-13 | $12.00 | $16.32 | 513 | — | — |
| 2015-05-12 | $12.00 | $16.32 | 2,125 | — | — |
| 2015-05-11 | $11.04 | $15.01 | 1,538 | — | — |
| 2015-05-08 | $11.20 | $15.23 | 25 | — | — |
| 2015-05-07 | $11.20 | $15.23 | 13 | — | — |
| 2015-05-06 | $10.80 | $14.69 | 150 | — | — |
| 2015-05-05 | $10.72 | $14.58 | 213 | — | — |
| 2015-05-04 | $11.60 | $15.77 | 350 | — | — |
| 2015-05-01 | $13.12 | $17.84 | 2,175 | — | — |
| 2015-04-30 | $10.80 | $14.69 | 1,313 | — | — |
| 2015-04-29 | $10.64 | $14.47 | 0 | — | — |
| 2015-04-28 | $10.64 | $14.47 | 0 | — | — |
| 2015-04-27 | $10.64 | $14.47 | 1,250 | — | — |
| 2015-04-24 | $10.40 | $14.14 | 250 | — | — |
| 2015-04-23 | $10.16 | $13.82 | 63 | — | — |
| 2015-04-22 | $10.56 | $14.36 | 0 | — | — |
| 2015-04-21 | $10.56 | $14.36 | 0 | — | — |
| 2015-04-20 | $10.56 | $14.36 | 138 | — | — |
| 2015-04-17 | $10.08 | $13.71 | 863 | — | — |
| 2015-04-16 | $10.64 | $14.47 | 88 | — | — |
| 2015-04-15 | $10.08 | $13.71 | 138 | — | — |
| 2015-04-14 | $10.72 | $14.58 | 600 | — | — |
| 2015-04-13 | $10.72 | $14.58 | 550 | — | — |
| 2015-04-10 | $10.80 | $14.69 | 0 | — | — |
| 2015-04-09 | $10.80 | $14.69 | 0 | — | — |
| 2015-04-08 | $10.80 | $14.69 | 175 | — | — |
| 2015-04-07 | $10.80 | $14.69 | 300 | — | — |
| 2015-04-06 | $10.00 | $13.60 | 650 | — | — |
| 2015-04-02 | $10.40 | $14.14 | 163 | — | — |
| 2015-04-01 | $9.76 | $13.27 | 5,300 | — | — |
| 2015-03-31 | $10.00 | $13.60 | 388 | — | — |
| 2015-03-30 | $10.40 | $14.14 | 50 | — | — |
| 2015-03-27 | $10.40 | $14.14 | 175 | — | — |
| 2015-03-26 | $10.40 | $14.14 | 700 | — | — |
| 2015-03-25 | $10.24 | $13.92 | 263 | — | — |
| 2015-03-24 | $10.24 | $13.92 | 838 | — | — |
| 2015-03-23 | $10.56 | $14.36 | 25 | — | — |
| 2015-03-20 | $10.40 | $14.14 | 50 | — | — |
| 2015-03-19 | $10.40 | $14.14 | 425 | — | — |
| 2015-03-18 | $10.64 | $14.47 | 1,450 | — | — |
| 2015-03-17 | $10.48 | $14.25 | 263 | — | — |
| 2015-03-16 | $10.56 | $14.36 | 200 | — | — |
| 2015-03-13 | $10.80 | $14.69 | 0 | — | — |
| 2015-03-12 | $10.80 | $14.69 | 100 | — | — |
| 2015-03-11 | $10.40 | $14.14 | 550 | — | — |
| 2015-03-10 | $10.56 | $14.36 | 513 | — | — |
| 2015-03-09 | $10.56 | $14.36 | 163 | — | — |
| 2015-03-06 | $10.48 | $14.25 | 63 | — | — |
| 2015-03-05 | $10.40 | $14.14 | 463 | — | — |
| 2015-03-04 | $11.12 | $15.12 | 450 | — | — |
| 2015-03-03 | $10.80 | $14.69 | 263 | — | — |
| 2015-03-02 | $10.80 | $14.69 | 388 | — | — |
| 2015-02-27 | $10.96 | $14.90 | 713 | — | — |
| 2015-02-26 | $10.32 | $14.03 | 450 | — | — |
| 2015-02-25 | $10.96 | $14.90 | 113 | — | — |
| 2015-02-24 | $10.24 | $13.92 | 275 | — | — |
| 2015-02-23 | $10.40 | $14.14 | 600 | — | — |
| 2015-02-20 | $10.96 | $14.90 | 50 | — | — |
| 2015-02-19 | $10.56 | $14.36 | 263 | — | — |
| 2015-02-18 | $10.48 | $14.25 | 213 | — | — |
| 2015-02-17 | $10.24 | $13.92 | 1,200 | — | — |
| 2015-02-13 | $10.24 | $13.92 | 563 | — | — |
| 2015-02-12 | $9.52 | $12.95 | 288 | — | — |
| 2015-02-11 | $9.76 | $13.27 | 438 | — | — |
| 2015-02-10 | $9.76 | $13.27 | 725 | — | — |
| 2015-02-09 | $9.36 | $12.73 | 88 | — | — |
| 2015-02-06 | $9.20 | $12.51 | 1,225 | — | — |
| 2015-02-05 | $9.20 | $12.51 | 988 | — | — |
| 2015-02-04 | $9.28 | $12.62 | 163 | — | — |
| 2015-02-03 | $9.36 | $12.73 | 13 | — | — |
| 2015-02-02 | $9.92 | $13.49 | 563 | — | — |
| 2015-01-30 | $8.96 | $12.18 | 663 | — | — |
| 2015-01-29 | $10.00 | $13.60 | 288 | — | — |
| 2015-01-28 | $10.00 | $13.60 | 63 | — | — |
| 2015-01-27 | $10.32 | $14.03 | 0 | — | — |
| 2015-01-26 | $10.32 | $14.03 | 25 | — | — |
| 2015-01-23 | $10.00 | $13.60 | 1,663 | — | — |
| 2015-01-22 | $10.40 | $14.14 | 88 | — | — |
| 2015-01-21 | $10.40 | $14.14 | 125 | — | — |
| 2015-01-20 | $10.32 | $14.03 | 13 | — | — |
| 2015-01-16 | $10.48 | $14.25 | 213 | — | — |
| 2015-01-15 | $10.16 | $13.82 | 238 | — | — |
| 2015-01-14 | $10.64 | $14.47 | 5,175 | — | — |
| 2015-01-13 | $12.00 | $16.32 | 1,338 | — | — |
| 2015-01-12 | $12.40 | $16.86 | 9,100 | — | — |
| 2015-01-09 | $11.68 | $15.88 | 2,475 | — | — |
| 2015-01-08 | $10.88 | $14.80 | 1,288 | — | — |
| 2015-01-07 | $10.64 | $14.47 | 5,313 | — | — |
| 2015-01-06 | $10.56 | $14.36 | 1,413 | — | — |
| 2015-01-05 | $10.96 | $14.90 | 38 | — | — |
| 2015-01-02 | $10.72 | $14.58 | 100 | — | — |