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
- 1994-04-06 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 | $12.83 | $22.38 | 39,600 | — | — |
| 2015-12-30 | $11.85 | $20.67 | 26,600 | — | — |
| 2015-12-29 | $10.93 | $19.07 | 7,100 | — | — |
| 2015-12-28 | $10.83 | $18.89 | 8,300 | — | — |
| 2015-12-24 | $10.93 | $19.07 | 14,900 | — | — |
| 2015-12-23 | $11.21 | $19.56 | 8,600 | — | — |
| 2015-12-22 | $11.00 | $19.19 | 1,200 | — | — |
| 2015-12-21 | $10.99 | $19.17 | 4,900 | — | — |
| 2015-12-18 | $11.45 | $19.97 | 65,600 | — | — |
| 2015-12-17 | $10.86 | $18.95 | 19,000 | — | — |
| 2015-12-16 | $10.96 | $19.12 | 6,200 | — | — |
| 2015-12-15 | $10.86 | $18.95 | 18,700 | — | — |
| 2015-12-14 | $10.99 | $19.17 | 25,000 | — | — |
| 2015-12-11 | $10.88 | $18.98 | 15,600 | — | — |
| 2015-12-10 | $10.88 | $18.98 | 15,200 | — | — |
| 2015-12-09 | $10.90 | $19.01 | 15,700 | — | — |
| 2015-12-08 | $10.84 | $18.91 | 25,500 | — | — |
| 2015-12-07 | $10.80 | $18.84 | 13,500 | — | — |
| 2015-12-04 | $10.93 | $19.07 | 12,000 | — | — |
| 2015-12-03 | $10.82 | $18.88 | 200 | — | — |
| 2015-12-02 | $10.81 | $18.86 | 2,500 | — | — |
| 2015-12-01 | $10.77 | $18.79 | 0 | — | — |
| 2015-11-30 | $10.77 | $18.79 | 5,600 | — | — |
| 2015-11-27 | $10.62 | $18.53 | 1,100 | — | — |
| 2015-11-25 | $10.74 | $18.74 | 3,300 | — | — |
| 2015-11-24 | $10.61 | $18.51 | 400 | — | — |
| 2015-11-23 | $10.60 | $18.49 | 2,000 | — | — |
| 2015-11-20 | $10.85 | $18.93 | 200 | — | — |
| 2015-11-19 | $10.64 | $18.56 | 700 | — | — |
| 2015-11-18 | $10.61 | $18.51 | 4,800 | — | — |
| 2015-11-17 | $10.60 | $18.49 | 1,200 | — | — |
| 2015-11-16 | $10.54 | $18.39 | 3,200 | — | — |
| 2015-11-13 | $10.58 | $18.46 | 0 | — | — |
| 2015-11-12 | $10.58 | $18.46 | 1,800 | — | — |
| 2015-11-11 | $10.54 | $18.39 | 1,400 | — | — |
| 2015-11-10 | $10.48 | $18.28 | 7,000 | — | — |
| 2015-11-09 | $10.97 | $19.14 | 1,600 | — | — |
| 2015-11-06 | $10.85 | $18.93 | 700 | — | — |
| 2015-11-05 | $10.88 | $18.98 | 100 | — | — |
| 2015-11-04 | $10.45 | $18.23 | 2,600 | — | — |
| 2015-11-03 | $10.86 | $18.95 | 1,800 | — | — |
| 2015-11-02 | $10.92 | $19.05 | 14,100 | — | — |
| 2015-10-30 | $10.44 | $18.21 | 4,400 | — | — |
| 2015-10-29 | $10.63 | $18.54 | 1,300 | — | — |
| 2015-10-28 | $10.25 | $17.88 | 3,100 | — | — |
| 2015-10-27 | $10.10 | $17.62 | 8,500 | — | — |
| 2015-10-26 | $10.90 | $19.01 | 16,100 | — | — |
| 2015-10-23 | $10.27 | $17.92 | 5,100 | — | — |
| 2015-10-22 | $10.18 | $17.76 | 11,900 | — | — |
| 2015-10-21 | $10.09 | $17.60 | 3,200 | — | — |
| 2015-10-20 | $10.08 | $17.58 | 1,200 | — | — |
| 2015-10-19 | $9.99 | $17.43 | 1,100 | — | — |
| 2015-10-16 | $9.95 | $17.36 | 3,100 | — | — |
| 2015-10-15 | $10.12 | $17.57 | 2,900 | — | — |
| 2015-10-14 | $9.96 | $17.29 | 2,200 | — | — |
| 2015-10-13 | $10.01 | $17.38 | 2,300 | — | — |
| 2015-10-12 | $10.15 | $17.62 | 3,100 | — | — |
| 2015-10-09 | $10.19 | $17.69 | 3,400 | — | — |
| 2015-10-08 | $10.17 | $17.65 | 700 | — | — |
| 2015-10-07 | $9.90 | $17.19 | 4,500 | — | — |
| 2015-10-06 | $10.16 | $17.64 | 1,100 | — | — |
| 2015-10-05 | $10.01 | $17.38 | 10,100 | — | — |
| 2015-10-02 | $10.18 | $17.67 | 1,400 | — | — |
| 2015-10-01 | $10.19 | $17.69 | 3,800 | — | — |
| 2015-09-30 | $10.13 | $17.58 | 7,400 | — | — |
| 2015-09-29 | $10.12 | $17.57 | 3,900 | — | — |
| 2015-09-28 | $10.12 | $17.57 | 4,400 | — | — |
| 2015-09-25 | $10.10 | $17.53 | 1,100 | — | — |
| 2015-09-24 | $10.01 | $17.38 | 4,600 | — | — |
| 2015-09-23 | $10.05 | $17.45 | 6,100 | — | — |
| 2015-09-22 | $10.00 | $17.36 | 5,900 | — | — |
| 2015-09-21 | $10.12 | $17.57 | 1,700 | — | — |
| 2015-09-18 | $9.94 | $17.25 | 1,700 | — | — |
| 2015-09-17 | $9.95 | $17.27 | 300 | — | — |
| 2015-09-16 | $10.01 | $17.38 | 34,000 | — | — |
| 2015-09-15 | $9.88 | $17.15 | 800 | — | — |
| 2015-09-14 | $9.85 | $17.10 | 16,000 | — | — |
| 2015-09-11 | $10.10 | $17.53 | 3,400 | — | — |
| 2015-09-10 | $10.05 | $17.45 | 2,500 | — | — |
| 2015-09-09 | $10.05 | $17.45 | 3,000 | — | — |
| 2015-09-08 | $10.04 | $17.43 | 1,200 | — | — |
| 2015-09-04 | $9.96 | $17.29 | 3,700 | — | — |
| 2015-09-03 | $10.20 | $17.71 | 1,300 | — | — |
| 2015-09-02 | $10.02 | $17.39 | 2,000 | — | — |
| 2015-09-01 | $10.25 | $17.79 | 5,800 | — | — |
| 2015-08-31 | $9.96 | $17.29 | 900 | — | — |
| 2015-08-28 | $10.07 | $17.48 | 6,500 | — | — |
| 2015-08-27 | $10.15 | $17.62 | 2,400 | — | — |
| 2015-08-26 | $10.26 | $17.81 | 4,000 | — | — |
| 2015-08-25 | $10.02 | $17.39 | 5,400 | — | — |
| 2015-08-24 | $10.26 | $17.81 | 1,400 | — | — |
| 2015-08-21 | $10.29 | $17.86 | 7,100 | — | — |
| 2015-08-20 | $10.27 | $17.83 | 6,200 | — | — |
| 2015-08-19 | $10.29 | $17.86 | 7,900 | — | — |
| 2015-08-18 | $10.32 | $17.91 | 2,000 | — | — |
| 2015-08-17 | $10.26 | $17.81 | 5,400 | — | — |
| 2015-08-14 | $10.30 | $17.88 | 800 | — | — |
| 2015-08-13 | $10.26 | $17.81 | 600 | — | — |
| 2015-08-12 | $10.30 | $17.88 | 3,500 | — | — |
| 2015-08-11 | $10.35 | $17.97 | 11,600 | — | — |
| 2015-08-10 | $10.26 | $17.81 | 12,300 | — | — |
| 2015-08-07 | $10.25 | $17.79 | 7,200 | — | — |
| 2015-08-06 | $10.20 | $17.71 | 800 | — | — |
| 2015-08-05 | $10.35 | $17.97 | 9,100 | — | — |
| 2015-08-04 | $10.33 | $17.93 | 9,700 | — | — |
| 2015-08-03 | $10.43 | $18.11 | 12,300 | — | — |
| 2015-07-31 | $10.49 | $18.21 | 2,800 | — | — |
| 2015-07-30 | $10.66 | $18.50 | 1,900 | — | — |
| 2015-07-29 | $10.69 | $18.56 | 5,500 | — | — |
| 2015-07-28 | $10.75 | $18.66 | 900 | — | — |
| 2015-07-27 | $10.79 | $18.73 | 7,900 | — | — |
| 2015-07-24 | $10.61 | $18.42 | 1,200 | — | — |
| 2015-07-23 | $10.20 | $17.71 | 800 | — | — |
| 2015-07-22 | $10.25 | $17.79 | 0 | — | — |
| 2015-07-21 | $10.25 | $17.79 | 1,900 | — | — |
| 2015-07-20 | $10.25 | $17.79 | 2,100 | — | — |
| 2015-07-17 | $10.26 | $17.81 | 2,100 | — | — |
| 2015-07-16 | $10.30 | $17.79 | 2,300 | — | — |
| 2015-07-15 | $10.32 | $17.83 | 2,100 | — | — |
| 2015-07-14 | $10.31 | $17.81 | 700 | — | — |
| 2015-07-13 | $10.32 | $17.83 | 300 | — | — |
| 2015-07-10 | $10.41 | $17.98 | 5,700 | — | — |
| 2015-07-09 | $10.25 | $17.71 | 10,400 | — | — |
| 2015-07-08 | $10.72 | $18.52 | 700 | — | — |
| 2015-07-07 | $10.68 | $18.45 | 300 | — | — |
| 2015-07-06 | $10.68 | $18.45 | 0 | — | — |
| 2015-07-02 | $10.68 | $18.45 | 0 | — | — |
| 2015-07-01 | $10.68 | $18.45 | 4,100 | — | — |
| 2015-06-30 | $10.80 | $18.66 | 2,300 | — | — |
| 2015-06-29 | $10.87 | $18.78 | 0 | — | — |
| 2015-06-26 | $10.87 | $18.78 | 200 | — | — |
| 2015-06-25 | $10.87 | $18.78 | 500 | — | — |
| 2015-06-24 | $10.97 | $18.95 | 1,700 | — | — |
| 2015-06-23 | $10.81 | $18.67 | 1,000 | — | — |
| 2015-06-22 | $11.15 | $19.26 | 900 | — | — |
| 2015-06-19 | $10.60 | $18.31 | 1,700 | — | — |
| 2015-06-18 | $11.10 | $19.17 | 1,100 | — | — |
| 2015-06-17 | $11.29 | $19.50 | 6,900 | — | — |
| 2015-06-16 | $11.00 | $19.00 | 2,100 | — | — |
| 2015-06-15 | $10.86 | $18.76 | 600 | — | — |
| 2015-06-12 | $11.00 | $19.00 | 4,400 | — | — |
| 2015-06-11 | $10.75 | $18.57 | 1,600 | — | — |
| 2015-06-10 | $10.95 | $18.92 | 500 | — | — |
| 2015-06-09 | $10.68 | $18.45 | 1,000 | — | — |
| 2015-06-08 | $10.57 | $18.26 | 1,000 | — | — |
| 2015-06-05 | $10.65 | $18.40 | 1,200 | — | — |
| 2015-06-04 | $10.39 | $17.95 | 1,400 | — | — |
| 2015-06-03 | $10.32 | $17.83 | 5,200 | — | — |
| 2015-06-02 | $10.50 | $18.14 | 13,600 | — | — |
| 2015-06-01 | $10.25 | $17.71 | 13,700 | — | — |
| 2015-05-29 | $10.45 | $18.05 | 900 | — | — |
| 2015-05-28 | $10.71 | $18.50 | 1,800 | — | — |
| 2015-05-27 | $10.71 | $18.50 | 5,400 | — | — |
| 2015-05-26 | $10.75 | $18.57 | 11,000 | — | — |
| 2015-05-22 | $10.80 | $18.66 | 1,300 | — | — |
| 2015-05-21 | $11.08 | $19.14 | 100 | — | — |
| 2015-05-20 | $10.94 | $18.90 | 4,700 | — | — |
| 2015-05-19 | $10.80 | $18.66 | 600 | — | — |
| 2015-05-18 | $10.80 | $18.66 | 2,800 | — | — |
| 2015-05-15 | $10.94 | $18.90 | 4,000 | — | — |
| 2015-05-14 | $10.87 | $18.78 | 0 | — | — |
| 2015-05-13 | $10.87 | $18.78 | 6,300 | — | — |
| 2015-05-12 | $10.94 | $18.90 | 2,300 | — | — |
| 2015-05-11 | $11.20 | $19.35 | 2,700 | — | — |
| 2015-05-08 | $10.99 | $18.98 | 4,300 | — | — |
| 2015-05-07 | $10.90 | $18.83 | 1,900 | — | — |
| 2015-05-06 | $10.89 | $18.81 | 2,000 | — | — |
| 2015-05-05 | $11.29 | $19.50 | 1,600 | — | — |
| 2015-05-04 | $11.25 | $19.43 | 500 | — | — |
| 2015-05-01 | $11.25 | $19.43 | 19,400 | — | — |
| 2015-04-30 | $11.20 | $19.35 | 1,100 | — | — |
| 2015-04-29 | $11.20 | $19.35 | 9,900 | — | — |
| 2015-04-28 | $11.05 | $19.09 | 1,500 | — | — |
| 2015-04-27 | $10.99 | $18.98 | 5,300 | — | — |
| 2015-04-24 | $11.08 | $19.14 | 10,400 | — | — |
| 2015-04-23 | $10.88 | $18.79 | 1,200 | — | — |
| 2015-04-22 | $10.88 | $18.79 | 1,500 | — | — |
| 2015-04-21 | $10.92 | $18.86 | 4,000 | — | — |
| 2015-04-20 | $11.01 | $19.02 | 10,200 | — | — |
| 2015-04-17 | $11.00 | $19.00 | 1,100 | — | — |
| 2015-04-16 | $10.99 | $18.90 | 1,100 | — | — |
| 2015-04-15 | $11.03 | $18.97 | 2,800 | — | — |
| 2015-04-14 | $10.94 | $18.81 | 12,700 | — | — |
| 2015-04-13 | $11.11 | $19.10 | 5,100 | — | — |
| 2015-04-10 | $11.20 | $19.26 | 4,900 | — | — |
| 2015-04-09 | $11.20 | $19.26 | 4,400 | — | — |
| 2015-04-08 | $11.06 | $19.02 | 12,200 | — | — |
| 2015-04-07 | $11.11 | $19.10 | 13,700 | — | — |
| 2015-04-06 | $11.00 | $18.92 | 6,500 | — | — |
| 2015-04-02 | $10.97 | $18.86 | 2,400 | — | — |
| 2015-04-01 | $10.97 | $18.86 | 1,700 | — | — |
| 2015-03-31 | $11.04 | $18.98 | 7,700 | — | — |
| 2015-03-30 | $11.00 | $18.92 | 1,400 | — | — |
| 2015-03-27 | $10.88 | $18.71 | 2,600 | — | — |
| 2015-03-26 | $10.80 | $18.57 | 1,600 | — | — |
| 2015-03-25 | $10.97 | $18.86 | 1,500 | — | — |
| 2015-03-24 | $10.94 | $18.81 | 2,100 | — | — |
| 2015-03-23 | $10.85 | $18.66 | 5,100 | — | — |
| 2015-03-20 | $10.83 | $18.62 | 500 | — | — |
| 2015-03-19 | $10.90 | $18.74 | 500 | — | — |
| 2015-03-18 | $10.97 | $18.86 | 800 | — | — |
| 2015-03-17 | $10.82 | $18.61 | 6,700 | — | — |
| 2015-03-16 | $10.99 | $18.90 | 300 | — | — |
| 2015-03-13 | $10.87 | $18.69 | 1,600 | — | — |
| 2015-03-12 | $10.70 | $18.40 | 2,600 | — | — |
| 2015-03-11 | $10.71 | $18.42 | 1,900 | — | — |
| 2015-03-10 | $10.83 | $18.62 | 3,100 | — | — |
| 2015-03-09 | $10.72 | $18.43 | 7,000 | — | — |
| 2015-03-06 | $10.99 | $18.90 | 1,000 | — | — |
| 2015-03-05 | $10.93 | $18.80 | 2,900 | — | — |
| 2015-03-04 | $10.80 | $18.57 | 5,300 | — | — |
| 2015-03-03 | $10.82 | $18.61 | 4,100 | — | — |
| 2015-03-02 | $10.74 | $18.47 | 20,300 | — | — |
| 2015-02-27 | $10.71 | $18.42 | 6,100 | — | — |
| 2015-02-26 | $10.93 | $18.80 | 700 | — | — |
| 2015-02-25 | $10.97 | $18.86 | 9,000 | — | — |
| 2015-02-24 | $10.99 | $18.90 | 6,200 | — | — |
| 2015-02-23 | $10.95 | $18.83 | 9,400 | — | — |
| 2015-02-20 | $10.87 | $18.69 | 17,700 | — | — |
| 2015-02-19 | $11.02 | $18.95 | 18,200 | — | — |
| 2015-02-18 | $10.79 | $18.55 | 19,800 | — | — |
| 2015-02-17 | $11.47 | $19.72 | 7,800 | — | — |
| 2015-02-13 | $10.75 | $18.49 | 5,800 | — | — |
| 2015-02-12 | $10.45 | $17.97 | 5,200 | — | — |
| 2015-02-11 | $10.59 | $18.21 | 13,400 | — | — |
| 2015-02-10 | $10.44 | $17.95 | 6,300 | — | — |
| 2015-02-09 | $10.44 | $17.95 | 7,500 | — | — |
| 2015-02-06 | $10.25 | $17.63 | 700 | — | — |
| 2015-02-05 | $10.31 | $17.73 | 4,600 | — | — |
| 2015-02-04 | $10.36 | $17.81 | 9,300 | — | — |
| 2015-02-03 | $10.28 | $17.68 | 6,400 | — | — |
| 2015-02-02 | $10.34 | $17.78 | 10,200 | — | — |
| 2015-01-30 | $10.19 | $17.52 | 800 | — | — |
| 2015-01-29 | $10.27 | $17.66 | 4,400 | — | — |
| 2015-01-28 | $10.23 | $17.59 | 1,600 | — | — |
| 2015-01-27 | $10.25 | $17.63 | 6,600 | — | — |
| 2015-01-26 | $10.15 | $17.45 | 1,000 | — | — |
| 2015-01-23 | $10.15 | $17.45 | 4,200 | — | — |
| 2015-01-22 | $10.22 | $17.57 | 8,000 | — | — |
| 2015-01-21 | $10.34 | $17.78 | 700 | — | — |
| 2015-01-20 | $10.18 | $17.51 | 5,800 | — | — |
| 2015-01-16 | $10.14 | $17.44 | 2,400 | — | — |
| 2015-01-15 | $10.11 | $17.39 | 3,100 | — | — |
| 2015-01-14 | $10.15 | $17.37 | 8,100 | — | — |
| 2015-01-13 | $10.29 | $17.61 | 3,100 | — | — |
| 2015-01-12 | $10.25 | $17.54 | 1,600 | — | — |
| 2015-01-09 | $10.24 | $17.52 | 2,800 | — | — |
| 2015-01-08 | $10.33 | $17.68 | 100 | — | — |
| 2015-01-07 | $10.29 | $17.61 | 5,300 | — | — |
| 2015-01-06 | $10.20 | $17.45 | 9,100 | — | — |
| 2015-01-05 | $10.27 | $17.57 | 16,700 | — | — |
| 2015-01-02 | $10.21 | $17.47 | 4,400 | — | — |