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
- 1980-12-02 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 | $7.68 | $8.37 | 133,500 | — | — |
| 2015-12-30 | $7.80 | $8.50 | 128,700 | — | — |
| 2015-12-29 | $7.88 | $8.59 | 137,100 | — | — |
| 2015-12-28 | $7.96 | $8.67 | 122,000 | — | — |
| 2015-12-24 | $8.07 | $8.79 | 75,300 | — | — |
| 2015-12-23 | $7.96 | $8.67 | 188,700 | — | — |
| 2015-12-22 | $7.87 | $8.58 | 198,400 | — | — |
| 2015-12-21 | $7.81 | $8.51 | 300,000 | — | — |
| 2015-12-18 | $7.59 | $8.27 | 382,900 | — | — |
| 2015-12-17 | $7.40 | $8.06 | 161,600 | — | — |
| 2015-12-16 | $7.42 | $8.09 | 246,400 | — | — |
| 2015-12-15 | $7.14 | $7.78 | 271,400 | — | — |
| 2015-12-14 | $6.91 | $7.53 | 285,700 | — | — |
| 2015-12-11 | $7.04 | $7.60 | 192,000 | — | — |
| 2015-12-10 | $7.23 | $7.81 | 178,400 | — | — |
| 2015-12-09 | $7.34 | $7.92 | 68,600 | — | — |
| 2015-12-08 | $7.36 | $7.95 | 174,400 | — | — |
| 2015-12-07 | $7.65 | $8.26 | 132,800 | — | — |
| 2015-12-04 | $7.69 | $8.30 | 108,200 | — | — |
| 2015-12-03 | $7.80 | $8.42 | 166,800 | — | — |
| 2015-12-02 | $8.21 | $8.86 | 86,900 | — | — |
| 2015-12-01 | $8.34 | $9.00 | 132,300 | — | — |
| 2015-11-30 | $8.69 | $9.38 | 166,300 | — | — |
| 2015-11-27 | $8.64 | $9.33 | 31,400 | — | — |
| 2015-11-25 | $8.57 | $9.25 | 128,400 | — | — |
| 2015-11-24 | $8.59 | $9.27 | 67,700 | — | — |
| 2015-11-23 | $8.44 | $9.11 | 141,500 | — | — |
| 2015-11-20 | $8.68 | $9.37 | 87,700 | — | — |
| 2015-11-19 | $8.66 | $9.35 | 69,600 | — | — |
| 2015-11-18 | $8.85 | $9.55 | 86,700 | — | — |
| 2015-11-17 | $8.69 | $9.38 | 121,500 | — | — |
| 2015-11-16 | $8.77 | $9.47 | 201,900 | — | — |
| 2015-11-13 | $8.99 | $9.71 | 117,600 | — | — |
| 2015-11-12 | $9.11 | $9.83 | 163,400 | — | — |
| 2015-11-11 | $9.63 | $10.40 | 151,800 | — | — |
| 2015-11-10 | $9.90 | $10.69 | 141,700 | — | — |
| 2015-11-09 | $9.98 | $10.77 | 178,200 | — | — |
| 2015-11-06 | $10.43 | $11.26 | 279,200 | — | — |
| 2015-11-05 | $10.71 | $11.56 | 523,400 | — | — |
| 2015-11-04 | $9.08 | $9.80 | 110,300 | — | — |
| 2015-11-03 | $9.26 | $10.00 | 158,600 | — | — |
| 2015-11-02 | $8.98 | $9.69 | 176,200 | — | — |
| 2015-10-30 | $8.92 | $9.63 | 116,000 | — | — |
| 2015-10-29 | $9.11 | $9.83 | 79,900 | — | — |
| 2015-10-28 | $9.23 | $9.96 | 138,300 | — | — |
| 2015-10-27 | $8.55 | $9.23 | 90,100 | — | — |
| 2015-10-26 | $9.08 | $9.80 | 171,600 | — | — |
| 2015-10-23 | $8.88 | $9.59 | 105,700 | — | — |
| 2015-10-22 | $8.67 | $9.36 | 89,000 | — | — |
| 2015-10-21 | $8.65 | $9.34 | 55,600 | — | — |
| 2015-10-20 | $8.77 | $9.47 | 160,800 | — | — |
| 2015-10-19 | $8.61 | $9.29 | 50,800 | — | — |
| 2015-10-16 | $8.60 | $9.28 | 72,600 | — | — |
| 2015-10-15 | $8.64 | $9.33 | 99,400 | — | — |
| 2015-10-14 | $8.43 | $9.10 | 71,700 | — | — |
| 2015-10-13 | $8.58 | $9.26 | 97,600 | — | — |
| 2015-10-12 | $8.76 | $9.46 | 125,800 | — | — |
| 2015-10-09 | $8.80 | $9.50 | 320,000 | — | — |
| 2015-10-08 | $8.56 | $9.24 | 300,700 | — | — |
| 2015-10-07 | $8.49 | $9.17 | 197,200 | — | — |
| 2015-10-06 | $8.50 | $9.18 | 160,200 | — | — |
| 2015-10-05 | $8.57 | $9.25 | 183,300 | — | — |
| 2015-10-02 | $8.18 | $8.83 | 82,200 | — | — |
| 2015-10-01 | $7.97 | $8.60 | 140,100 | — | — |
| 2015-09-30 | $8.19 | $8.84 | 390,700 | — | — |
| 2015-09-29 | $8.29 | $8.95 | 104,100 | — | — |
| 2015-09-28 | $8.26 | $8.92 | 90,200 | — | — |
| 2015-09-25 | $8.40 | $9.07 | 138,300 | — | — |
| 2015-09-24 | $8.52 | $9.20 | 136,000 | — | — |
| 2015-09-23 | $8.55 | $9.23 | 140,800 | — | — |
| 2015-09-22 | $8.54 | $9.22 | 675,600 | — | — |
| 2015-09-21 | $8.60 | $9.28 | 176,000 | — | — |
| 2015-09-18 | $8.60 | $9.28 | 251,700 | — | — |
| 2015-09-17 | $8.60 | $9.28 | 240,300 | — | — |
| 2015-09-16 | $8.68 | $9.37 | 147,900 | — | — |
| 2015-09-15 | $8.60 | $9.21 | 349,400 | — | — |
| 2015-09-14 | $8.31 | $8.90 | 233,800 | — | — |
| 2015-09-11 | $8.92 | $9.56 | 198,300 | — | — |
| 2015-09-10 | $8.95 | $9.59 | 169,300 | — | — |
| 2015-09-09 | $8.90 | $9.53 | 186,800 | — | — |
| 2015-09-08 | $8.80 | $9.43 | 326,000 | — | — |
| 2015-09-04 | $9.44 | $10.11 | 826,700 | — | — |
| 2015-09-03 | $9.49 | $10.17 | 140,600 | — | — |
| 2015-09-02 | $9.71 | $10.40 | 118,200 | — | — |
| 2015-09-01 | $9.21 | $9.87 | 125,000 | — | — |
| 2015-08-31 | $9.68 | $10.37 | 107,600 | — | — |
| 2015-08-28 | $9.72 | $10.41 | 81,900 | — | — |
| 2015-08-27 | $9.48 | $10.16 | 189,200 | — | — |
| 2015-08-26 | $9.25 | $9.91 | 101,800 | — | — |
| 2015-08-25 | $9.10 | $9.75 | 153,500 | — | — |
| 2015-08-24 | $9.17 | $9.82 | 226,300 | — | — |
| 2015-08-21 | $9.45 | $10.12 | 137,300 | — | — |
| 2015-08-20 | $9.70 | $10.39 | 122,900 | — | — |
| 2015-08-19 | $10.04 | $10.76 | 125,800 | — | — |
| 2015-08-18 | $10.27 | $11.00 | 102,600 | — | — |
| 2015-08-17 | $10.68 | $11.44 | 235,600 | — | — |
| 2015-08-14 | $10.10 | $10.82 | 129,000 | — | — |
| 2015-08-13 | $9.94 | $10.65 | 116,800 | — | — |
| 2015-08-12 | $10.00 | $10.71 | 189,000 | — | — |
| 2015-08-11 | $9.84 | $10.54 | 385,300 | — | — |
| 2015-08-10 | $9.30 | $9.96 | 298,700 | — | — |
| 2015-08-07 | $8.66 | $9.28 | 352,200 | — | — |
| 2015-08-06 | $9.18 | $9.83 | 488,500 | — | — |
| 2015-08-05 | $8.60 | $9.21 | 76,600 | — | — |
| 2015-08-04 | $8.60 | $9.21 | 109,800 | — | — |
| 2015-08-03 | $8.92 | $9.56 | 60,600 | — | — |
| 2015-07-31 | $9.00 | $9.64 | 114,800 | — | — |
| 2015-07-30 | $9.23 | $9.89 | 69,200 | — | — |
| 2015-07-29 | $9.27 | $9.93 | 68,300 | — | — |
| 2015-07-28 | $9.13 | $9.78 | 241,100 | — | — |
| 2015-07-27 | $8.99 | $9.63 | 95,900 | — | — |
| 2015-07-24 | $9.25 | $9.91 | 72,200 | — | — |
| 2015-07-23 | $9.43 | $10.10 | 75,800 | — | — |
| 2015-07-22 | $9.74 | $10.43 | 62,900 | — | — |
| 2015-07-21 | $9.87 | $10.57 | 106,000 | — | — |
| 2015-07-20 | $9.91 | $10.62 | 65,100 | — | — |
| 2015-07-17 | $9.84 | $10.54 | 125,200 | — | — |
| 2015-07-16 | $9.93 | $10.64 | 416,500 | — | — |
| 2015-07-15 | $9.90 | $10.61 | 106,600 | — | — |
| 2015-07-14 | $9.97 | $10.68 | 116,300 | — | — |
| 2015-07-13 | $9.86 | $10.56 | 108,600 | — | — |
| 2015-07-10 | $10.00 | $10.71 | 135,700 | — | — |
| 2015-07-09 | $9.78 | $10.48 | 74,500 | — | — |
| 2015-07-08 | $10.00 | $10.71 | 90,200 | — | — |
| 2015-07-07 | $10.29 | $11.02 | 127,100 | — | — |
| 2015-07-06 | $10.84 | $11.61 | 74,600 | — | — |
| 2015-07-02 | $10.97 | $11.75 | 89,900 | — | — |
| 2015-07-01 | $11.30 | $12.11 | 85,100 | — | — |
| 2015-06-30 | $11.33 | $12.14 | 78,600 | — | — |
| 2015-06-29 | $11.00 | $11.78 | 102,700 | — | — |
| 2015-06-26 | $11.45 | $12.27 | 139,100 | — | — |
| 2015-06-25 | $11.49 | $12.31 | 44,100 | — | — |
| 2015-06-24 | $11.71 | $12.54 | 174,100 | — | — |
| 2015-06-23 | $11.44 | $12.26 | 30,500 | — | — |
| 2015-06-22 | $11.44 | $12.26 | 31,100 | — | — |
| 2015-06-19 | $11.23 | $12.03 | 127,100 | — | — |
| 2015-06-18 | $11.25 | $12.05 | 199,200 | — | — |
| 2015-06-17 | $11.23 | $12.03 | 44,800 | — | — |
| 2015-06-16 | $11.54 | $12.36 | 51,800 | — | — |
| 2015-06-15 | $11.48 | $12.30 | 107,600 | — | — |
| 2015-06-12 | $11.45 | $12.27 | 34,100 | — | — |
| 2015-06-11 | $11.56 | $12.38 | 42,600 | — | — |
| 2015-06-10 | $11.36 | $12.17 | 364,300 | — | — |
| 2015-06-09 | $10.99 | $11.70 | 57,700 | — | — |
| 2015-06-08 | $10.86 | $11.56 | 89,600 | — | — |
| 2015-06-05 | $10.86 | $11.56 | 111,000 | — | — |
| 2015-06-04 | $10.88 | $11.59 | 99,200 | — | — |
| 2015-06-03 | $10.91 | $11.62 | 82,000 | — | — |
| 2015-06-02 | $10.97 | $11.68 | 88,900 | — | — |
| 2015-06-01 | $11.18 | $11.90 | 46,100 | — | — |
| 2015-05-29 | $11.35 | $12.09 | 50,400 | — | — |
| 2015-05-28 | $11.27 | $12.00 | 68,100 | — | — |
| 2015-05-27 | $11.24 | $11.97 | 59,200 | — | — |
| 2015-05-26 | $11.08 | $11.80 | 89,400 | — | — |
| 2015-05-22 | $11.33 | $12.06 | 30,100 | — | — |
| 2015-05-21 | $11.50 | $12.25 | 53,700 | — | — |
| 2015-05-20 | $11.32 | $12.05 | 137,400 | — | — |
| 2015-05-19 | $11.67 | $12.43 | 67,200 | — | — |
| 2015-05-18 | $11.30 | $12.03 | 74,700 | — | — |
| 2015-05-15 | $11.45 | $12.19 | 62,800 | — | — |
| 2015-05-14 | $11.58 | $12.33 | 122,400 | — | — |
| 2015-05-13 | $11.32 | $12.05 | 107,700 | — | — |
| 2015-05-12 | $11.55 | $12.30 | 57,300 | — | — |
| 2015-05-11 | $11.77 | $12.53 | 122,000 | — | — |
| 2015-05-08 | $11.77 | $12.53 | 65,500 | — | — |
| 2015-05-07 | $11.85 | $12.62 | 132,800 | — | — |
| 2015-05-06 | $11.11 | $11.83 | 102,100 | — | — |
| 2015-05-05 | $11.27 | $12.00 | 147,500 | — | — |
| 2015-05-04 | $11.51 | $12.26 | 70,100 | — | — |
| 2015-05-01 | $11.79 | $12.55 | 59,900 | — | — |
| 2015-04-30 | $11.79 | $12.55 | 54,200 | — | — |
| 2015-04-29 | $12.25 | $13.04 | 33,200 | — | — |
| 2015-04-28 | $12.48 | $13.29 | 39,600 | — | — |
| 2015-04-27 | $12.27 | $13.07 | 98,000 | — | — |
| 2015-04-24 | $12.48 | $13.29 | 141,900 | — | — |
| 2015-04-23 | $12.05 | $12.83 | 100,100 | — | — |
| 2015-04-22 | $11.63 | $12.38 | 38,600 | — | — |
| 2015-04-21 | $11.62 | $12.37 | 33,100 | — | — |
| 2015-04-20 | $11.80 | $12.57 | 94,800 | — | — |
| 2015-04-17 | $11.74 | $12.50 | 320,800 | — | — |
| 2015-04-16 | $11.19 | $11.92 | 66,700 | — | — |
| 2015-04-15 | $11.08 | $11.80 | 72,600 | — | — |
| 2015-04-14 | $11.00 | $11.71 | 25,700 | — | — |
| 2015-04-13 | $10.94 | $11.65 | 82,900 | — | — |
| 2015-04-10 | $10.96 | $11.67 | 51,500 | — | — |
| 2015-04-09 | $10.87 | $11.57 | 80,600 | — | — |
| 2015-04-08 | $11.10 | $11.82 | 39,100 | — | — |
| 2015-04-07 | $11.11 | $11.83 | 117,700 | — | — |
| 2015-04-06 | $11.09 | $11.81 | 110,100 | — | — |
| 2015-04-02 | $10.89 | $11.60 | 57,900 | — | — |
| 2015-04-01 | $11.02 | $11.73 | 105,400 | — | — |
| 2015-03-31 | $10.61 | $11.30 | 178,300 | — | — |
| 2015-03-30 | $10.38 | $11.05 | 275,800 | — | — |
| 2015-03-27 | $10.28 | $10.95 | 406,200 | — | — |
| 2015-03-26 | $10.77 | $11.47 | 276,500 | — | — |
| 2015-03-25 | $11.21 | $11.94 | 261,100 | — | — |
| 2015-03-24 | $11.91 | $12.68 | 58,200 | — | — |
| 2015-03-23 | $11.91 | $12.68 | 132,400 | — | — |
| 2015-03-20 | $12.06 | $12.84 | 255,400 | — | — |
| 2015-03-19 | $12.11 | $12.90 | 46,300 | — | — |
| 2015-03-18 | $12.02 | $12.80 | 52,400 | — | — |
| 2015-03-17 | $12.02 | $12.80 | 100,300 | — | — |
| 2015-03-16 | $12.03 | $12.74 | 80,100 | — | — |
| 2015-03-13 | $12.26 | $12.98 | 75,800 | — | — |
| 2015-03-12 | $12.30 | $13.03 | 117,100 | — | — |
| 2015-03-11 | $11.98 | $12.69 | 126,000 | — | — |
| 2015-03-10 | $11.65 | $12.34 | 134,200 | — | — |
| 2015-03-09 | $12.10 | $12.81 | 193,200 | — | — |
| 2015-03-06 | $12.65 | $13.40 | 92,300 | — | — |
| 2015-03-05 | $12.78 | $13.53 | 453,100 | — | — |
| 2015-03-04 | $14.55 | $15.41 | 29,400 | — | — |
| 2015-03-03 | $14.89 | $15.77 | 54,300 | — | — |
| 2015-03-02 | $14.58 | $15.44 | 32,300 | — | — |
| 2015-02-27 | $14.23 | $15.07 | 24,500 | — | — |
| 2015-02-26 | $14.43 | $15.28 | 28,400 | — | — |
| 2015-02-25 | $14.21 | $15.05 | 30,500 | — | — |
| 2015-02-24 | $14.35 | $15.20 | 54,100 | — | — |
| 2015-02-23 | $14.30 | $15.14 | 36,100 | — | — |
| 2015-02-20 | $14.44 | $15.29 | 40,200 | — | — |
| 2015-02-19 | $14.61 | $15.47 | 18,400 | — | — |
| 2015-02-18 | $14.87 | $15.75 | 21,900 | — | — |
| 2015-02-17 | $14.84 | $15.72 | 33,300 | — | — |
| 2015-02-13 | $14.70 | $15.57 | 61,000 | — | — |
| 2015-02-12 | $14.47 | $15.32 | 24,100 | — | — |
| 2015-02-11 | $14.34 | $15.19 | 20,100 | — | — |
| 2015-02-10 | $14.38 | $15.23 | 26,200 | — | — |
| 2015-02-09 | $14.45 | $15.30 | 32,600 | — | — |
| 2015-02-06 | $14.59 | $15.45 | 33,300 | — | — |
| 2015-02-05 | $14.57 | $15.43 | 30,800 | — | — |
| 2015-02-04 | $14.37 | $15.22 | 40,800 | — | — |
| 2015-02-03 | $14.58 | $15.44 | 32,300 | — | — |
| 2015-02-02 | $14.32 | $15.16 | 29,400 | — | — |
| 2015-01-30 | $13.72 | $14.53 | 47,300 | — | — |
| 2015-01-29 | $13.92 | $14.74 | 53,100 | — | — |
| 2015-01-28 | $13.65 | $14.46 | 60,000 | — | — |
| 2015-01-27 | $13.85 | $14.67 | 34,700 | — | — |
| 2015-01-26 | $14.00 | $14.83 | 58,800 | — | — |
| 2015-01-23 | $13.88 | $14.70 | 24,700 | — | — |
| 2015-01-22 | $13.90 | $14.72 | 54,200 | — | — |
| 2015-01-21 | $13.77 | $14.58 | 34,200 | — | — |
| 2015-01-20 | $13.91 | $14.73 | 67,700 | — | — |
| 2015-01-16 | $13.83 | $14.65 | 43,500 | — | — |
| 2015-01-15 | $13.73 | $14.54 | 36,800 | — | — |
| 2015-01-14 | $13.92 | $14.74 | 70,200 | — | — |
| 2015-01-13 | $14.31 | $15.15 | 51,700 | — | — |
| 2015-01-12 | $14.45 | $15.30 | 63,600 | — | — |
| 2015-01-09 | $14.72 | $15.59 | 123,000 | — | — |
| 2015-01-08 | $15.12 | $16.01 | 30,200 | — | — |
| 2015-01-07 | $15.03 | $15.92 | 53,400 | — | — |
| 2015-01-06 | $14.88 | $15.76 | 49,700 | — | — |
| 2015-01-05 | $14.95 | $15.83 | 30,200 | — | — |
| 2015-01-02 | $15.38 | $16.29 | 26,000 | — | — |