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
- 1999-07-13 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 | $9.94 | $15.30 | 5,900 | — | — |
| 2015-12-30 | $9.42 | $14.50 | 200 | — | — |
| 2015-12-29 | $9.95 | $15.32 | 400 | — | — |
| 2015-12-28 | $10.00 | $15.39 | 0 | — | — |
| 2015-12-24 | $10.00 | $15.39 | 0 | — | — |
| 2015-12-23 | $10.00 | $15.39 | 0 | — | — |
| 2015-12-22 | $10.00 | $15.39 | 500 | — | — |
| 2015-12-21 | $10.05 | $15.47 | 0 | — | — |
| 2015-12-18 | $10.05 | $15.47 | 1,700 | — | — |
| 2015-12-17 | $10.30 | $15.86 | 0 | — | — |
| 2015-12-16 | $10.30 | $15.86 | 200 | — | — |
| 2015-12-15 | $10.05 | $15.47 | 600 | — | — |
| 2015-12-14 | $10.35 | $15.93 | 400 | — | — |
| 2015-12-11 | $10.79 | $16.61 | 0 | — | — |
| 2015-12-10 | $10.79 | $16.61 | 0 | — | — |
| 2015-12-09 | $10.79 | $16.61 | 1,100 | — | — |
| 2015-12-08 | $10.50 | $16.16 | 0 | — | — |
| 2015-12-07 | $10.50 | $16.16 | 1,000 | — | — |
| 2015-12-04 | $10.50 | $16.16 | 600 | — | — |
| 2015-12-03 | $10.80 | $16.62 | 0 | — | — |
| 2015-12-02 | $10.80 | $16.62 | 700 | — | — |
| 2015-12-01 | $10.78 | $16.59 | 1,500 | — | — |
| 2015-11-30 | $10.83 | $16.67 | 0 | — | — |
| 2015-11-27 | $10.83 | $16.67 | 0 | — | — |
| 2015-11-25 | $10.83 | $16.67 | 0 | — | — |
| 2015-11-24 | $10.83 | $16.67 | 0 | — | — |
| 2015-11-23 | $10.83 | $16.67 | 1,900 | — | — |
| 2015-11-20 | $10.90 | $16.78 | 0 | — | — |
| 2015-11-19 | $10.90 | $16.78 | 600 | — | — |
| 2015-11-18 | $11.45 | $17.63 | 200 | — | — |
| 2015-11-17 | $11.34 | $17.46 | 0 | — | — |
| 2015-11-16 | $11.34 | $17.46 | 0 | — | — |
| 2015-11-13 | $11.34 | $17.46 | 0 | — | — |
| 2015-11-12 | $11.34 | $17.46 | 0 | — | — |
| 2015-11-11 | $11.34 | $17.46 | 0 | — | — |
| 2015-11-10 | $11.34 | $17.46 | 0 | — | — |
| 2015-11-09 | $11.34 | $17.46 | 0 | — | — |
| 2015-11-06 | $11.34 | $17.46 | 1,100 | — | — |
| 2015-11-05 | $11.68 | $17.98 | 0 | — | — |
| 2015-11-04 | $11.68 | $17.98 | 0 | — | — |
| 2015-11-03 | $11.68 | $17.98 | 0 | — | — |
| 2015-11-02 | $11.68 | $17.98 | 0 | — | — |
| 2015-10-30 | $11.68 | $17.98 | 0 | — | — |
| 2015-10-29 | $11.68 | $17.98 | 0 | — | — |
| 2015-10-28 | $11.68 | $17.98 | 0 | — | — |
| 2015-10-27 | $11.68 | $17.98 | 0 | — | — |
| 2015-10-26 | $11.68 | $17.98 | 0 | — | — |
| 2015-10-23 | $11.68 | $17.98 | 0 | — | — |
| 2015-10-22 | $11.68 | $17.98 | 1,300 | — | — |
| 2015-10-21 | $11.34 | $17.46 | 0 | — | — |
| 2015-10-20 | $11.34 | $17.46 | 0 | — | — |
| 2015-10-19 | $11.34 | $17.46 | 0 | — | — |
| 2015-10-16 | $11.34 | $17.46 | 0 | — | — |
| 2015-10-15 | $11.34 | $17.46 | 0 | — | — |
| 2015-10-14 | $11.34 | $17.46 | 0 | — | — |
| 2015-10-13 | $11.34 | $17.46 | 400 | — | — |
| 2015-10-12 | $12.30 | $18.93 | 400 | — | — |
| 2015-10-09 | $11.78 | $18.13 | 200 | — | — |
| 2015-10-08 | $12.01 | $18.49 | 0 | — | — |
| 2015-10-07 | $12.01 | $18.49 | 0 | — | — |
| 2015-10-06 | $12.01 | $18.49 | 0 | — | — |
| 2015-10-05 | $12.01 | $18.49 | 6,600 | — | — |
| 2015-10-02 | $12.25 | $18.86 | 6,200 | — | — |
| 2015-10-01 | $10.76 | $16.56 | 0 | — | — |
| 2015-09-30 | $10.76 | $16.56 | 3,900 | — | — |
| 2015-09-29 | $11.52 | $17.73 | 1,000 | — | — |
| 2015-09-28 | $11.34 | $17.46 | 200 | — | — |
| 2015-09-25 | $11.50 | $17.70 | 500 | — | — |
| 2015-09-24 | $11.90 | $18.32 | 600 | — | — |
| 2015-09-23 | $11.45 | $17.63 | 800 | — | — |
| 2015-09-22 | $12.18 | $18.75 | 0 | — | — |
| 2015-09-21 | $12.18 | $18.75 | 2,600 | — | — |
| 2015-09-18 | $10.60 | $16.32 | 5,200 | — | — |
| 2015-09-17 | $12.20 | $18.78 | 0 | — | — |
| 2015-09-16 | $12.20 | $18.78 | 0 | — | — |
| 2015-09-15 | $12.20 | $18.78 | 0 | — | — |
| 2015-09-14 | $12.20 | $18.78 | 0 | — | — |
| 2015-09-11 | $12.20 | $18.78 | 0 | — | — |
| 2015-09-10 | $12.20 | $18.78 | 800 | — | — |
| 2015-09-09 | $11.81 | $18.18 | 0 | — | — |
| 2015-09-08 | $11.81 | $18.18 | 600 | — | — |
| 2015-09-04 | $11.47 | $17.66 | 0 | — | — |
| 2015-09-03 | $11.47 | $17.66 | 700 | — | — |
| 2015-09-02 | $11.20 | $17.24 | 200 | — | — |
| 2015-09-01 | $11.27 | $17.35 | 400 | — | — |
| 2015-08-31 | $11.20 | $17.24 | 0 | — | — |
| 2015-08-28 | $11.20 | $17.24 | 0 | — | — |
| 2015-08-27 | $11.20 | $17.24 | 0 | — | — |
| 2015-08-26 | $11.20 | $17.24 | 0 | — | — |
| 2015-08-25 | $11.20 | $17.24 | 100 | — | — |
| 2015-08-24 | $11.30 | $17.39 | 1,300 | — | — |
| 2015-08-21 | $12.36 | $19.03 | 0 | — | — |
| 2015-08-20 | $12.36 | $19.03 | 0 | — | — |
| 2015-08-19 | $12.36 | $19.03 | 100 | — | — |
| 2015-08-18 | $12.20 | $18.78 | 0 | — | — |
| 2015-08-17 | $12.20 | $18.78 | 3,700 | — | — |
| 2015-08-14 | $12.30 | $18.93 | 600 | — | — |
| 2015-08-13 | $12.45 | $19.16 | 5,900 | — | — |
| 2015-08-12 | $12.97 | $19.97 | 1,800 | — | — |
| 2015-08-11 | $12.45 | $19.16 | 0 | — | — |
| 2015-08-10 | $12.45 | $19.16 | 600 | — | — |
| 2015-08-07 | $13.20 | $20.32 | 600 | — | — |
| 2015-08-06 | $13.15 | $20.24 | 0 | — | — |
| 2015-08-05 | $13.15 | $20.24 | 3,100 | — | — |
| 2015-08-04 | $13.79 | $21.23 | 300 | — | — |
| 2015-08-03 | $13.76 | $21.18 | 0 | — | — |
| 2015-07-31 | $13.76 | $21.18 | 0 | — | — |
| 2015-07-30 | $13.76 | $21.18 | 0 | — | — |
| 2015-07-29 | $13.76 | $21.18 | 0 | — | — |
| 2015-07-28 | $13.76 | $21.18 | 0 | — | — |
| 2015-07-27 | $13.76 | $21.18 | 400 | — | — |
| 2015-07-24 | $13.65 | $21.01 | 0 | — | — |
| 2015-07-23 | $13.65 | $21.01 | 0 | — | — |
| 2015-07-22 | $13.65 | $21.01 | 0 | — | — |
| 2015-07-21 | $13.65 | $21.01 | 0 | — | — |
| 2015-07-20 | $13.65 | $21.01 | 0 | — | — |
| 2015-07-17 | $13.65 | $21.01 | 0 | — | — |
| 2015-07-16 | $13.65 | $21.01 | 0 | — | — |
| 2015-07-15 | $13.65 | $21.01 | 200 | — | — |
| 2015-07-14 | $13.44 | $20.69 | 400 | — | — |
| 2015-07-13 | $13.51 | $20.80 | 0 | — | — |
| 2015-07-10 | $13.51 | $20.80 | 800 | — | — |
| 2015-07-09 | $14.00 | $21.55 | 2,300 | — | — |
| 2015-07-08 | $13.98 | $21.52 | 6,800 | — | — |
| 2015-07-07 | $14.04 | $21.61 | 0 | — | — |
| 2015-07-06 | $14.04 | $21.61 | 0 | — | — |
| 2015-07-02 | $14.10 | $21.70 | 0 | — | — |
| 2015-07-01 | $14.10 | $21.70 | 1,000 | — | — |
| 2015-06-30 | $14.53 | $22.37 | 0 | — | — |
| 2015-06-29 | $14.53 | $22.37 | 0 | — | — |
| 2015-06-26 | $14.53 | $22.37 | 1,900 | — | — |
| 2015-06-25 | $14.92 | $22.97 | 900 | — | — |
| 2015-06-24 | $14.90 | $22.94 | 700 | — | — |
| 2015-06-23 | $15.10 | $23.24 | 100 | — | — |
| 2015-06-22 | $14.89 | $22.92 | 300 | — | — |
| 2015-06-19 | $15.23 | $23.44 | 100 | — | — |
| 2015-06-18 | $15.02 | $23.12 | 400 | — | — |
| 2015-06-17 | $15.31 | $23.57 | 3,800 | — | — |
| 2015-06-16 | $15.72 | $24.20 | 300 | — | — |
| 2015-06-15 | $15.00 | $23.09 | 0 | — | — |
| 2015-06-12 | $15.00 | $23.09 | 100 | — | — |
| 2015-06-11 | $15.25 | $23.48 | 100 | — | — |
| 2015-06-10 | $15.33 | $23.60 | 600 | — | — |
| 2015-06-09 | $15.70 | $24.17 | 1,000 | — | — |
| 2015-06-08 | $15.58 | $23.98 | 2,100 | — | — |
| 2015-06-05 | $16.33 | $25.14 | 0 | — | — |
| 2015-06-04 | $16.33 | $25.14 | 900 | — | — |
| 2015-06-03 | $16.75 | $25.78 | 1,500 | — | — |
| 2015-06-02 | $15.91 | $24.49 | 700 | — | — |
| 2015-06-01 | $14.84 | $22.84 | 500 | — | — |
| 2015-05-29 | $15.23 | $23.44 | 300 | — | — |
| 2015-05-28 | $14.23 | $21.90 | 1,800 | — | — |
| 2015-05-27 | $14.14 | $21.77 | 7,200 | — | — |
| 2015-05-26 | $14.45 | $22.24 | 600 | — | — |
| 2015-05-22 | $14.45 | $22.24 | 2,500 | — | — |
| 2015-05-21 | $14.77 | $22.74 | 100 | — | — |
| 2015-05-20 | $14.53 | $22.37 | 700 | — | — |
| 2015-05-19 | $14.56 | $22.41 | 300 | — | — |
| 2015-05-18 | $15.04 | $23.15 | 200 | — | — |
| 2015-05-15 | $15.25 | $23.48 | 3,900 | — | — |
| 2015-05-14 | $15.31 | $23.57 | 100 | — | — |
| 2015-05-13 | $15.02 | $23.12 | 12,900 | — | — |
| 2015-05-12 | $14.40 | $22.17 | 1,800 | — | — |
| 2015-05-11 | $14.97 | $23.00 | 0 | — | — |
| 2015-05-08 | $14.97 | $23.00 | 200 | — | — |
| 2015-05-07 | $14.60 | $22.43 | 13,300 | — | — |
| 2015-05-06 | $14.78 | $22.71 | 43,300 | — | — |
| 2015-05-05 | $14.44 | $22.18 | 34,100 | — | — |
| 2015-05-04 | $14.53 | $22.32 | 9,000 | — | — |
| 2015-05-01 | $14.84 | $22.80 | 7,200 | — | — |
| 2015-04-30 | $14.73 | $22.63 | 33,500 | — | — |
| 2015-04-29 | $14.30 | $21.97 | 38,300 | — | — |
| 2015-04-28 | $14.75 | $22.66 | 24,300 | — | — |
| 2015-04-27 | $14.49 | $22.26 | 600 | — | — |
| 2015-04-24 | $14.52 | $22.31 | 600 | — | — |
| 2015-04-23 | $14.48 | $22.25 | 3,300 | — | — |
| 2015-04-22 | $14.15 | $21.74 | 4,300 | — | — |
| 2015-04-21 | $14.02 | $21.54 | 1,200 | — | — |
| 2015-04-20 | $14.06 | $21.60 | 10,900 | — | — |
| 2015-04-17 | $14.30 | $21.97 | 18,800 | — | — |
| 2015-04-16 | $14.15 | $21.74 | 18,500 | — | — |
| 2015-04-15 | $14.40 | $22.12 | 25,300 | — | — |
| 2015-04-14 | $14.59 | $22.41 | 0 | — | — |
| 2015-04-13 | $14.59 | $22.41 | 0 | — | — |
| 2015-04-10 | $14.59 | $22.41 | 1,000 | — | — |
| 2015-04-09 | $14.31 | $21.98 | 0 | — | — |
| 2015-04-08 | $14.31 | $21.98 | 0 | — | — |
| 2015-04-07 | $14.31 | $21.98 | 0 | — | — |
| 2015-04-06 | $14.31 | $21.98 | 2,800 | — | — |
| 2015-04-02 | $14.55 | $22.35 | 1,500 | — | — |
| 2015-04-01 | $14.64 | $22.49 | 5,600 | — | — |
| 2015-03-31 | $14.83 | $22.78 | 4,100 | — | — |
| 2015-03-30 | $15.05 | $23.01 | 20,200 | — | — |
| 2015-03-27 | $14.67 | $22.43 | 11,600 | — | — |
| 2015-03-26 | $14.35 | $21.94 | 2,600 | — | — |
| 2015-03-25 | $14.45 | $22.10 | 200 | — | — |
| 2015-03-24 | $14.50 | $22.17 | 500 | — | — |
| 2015-03-23 | $14.16 | $21.65 | 5,600 | — | — |
| 2015-03-20 | $14.51 | $22.19 | 3,100 | — | — |
| 2015-03-19 | $14.42 | $22.05 | 16,800 | — | — |
| 2015-03-18 | $14.30 | $21.87 | 0 | — | — |
| 2015-03-17 | $14.30 | $21.87 | 1,400 | — | — |
| 2015-03-16 | $14.50 | $22.17 | 0 | — | — |
| 2015-03-13 | $14.50 | $22.17 | 0 | — | — |
| 2015-03-12 | $14.50 | $22.17 | 0 | — | — |
| 2015-03-11 | $14.50 | $22.17 | 600 | — | — |
| 2015-03-10 | $14.94 | $22.84 | 6,700 | — | — |
| 2015-03-09 | $14.50 | $22.17 | 2,300 | — | — |
| 2015-03-06 | $14.75 | $22.55 | 300 | — | — |
| 2015-03-05 | $15.01 | $22.95 | 0 | — | — |
| 2015-03-04 | $15.01 | $22.95 | 6,600 | — | — |
| 2015-03-03 | $14.80 | $22.63 | 4,100 | — | — |
| 2015-03-02 | $14.74 | $22.54 | 12,900 | — | — |
| 2015-02-27 | $15.37 | $23.50 | 14,300 | — | — |
| 2015-02-26 | $14.67 | $22.43 | 13,900 | — | — |
| 2015-02-25 | $14.80 | $22.63 | 22,500 | — | — |
| 2015-02-24 | $14.95 | $22.86 | 14,200 | — | — |
| 2015-02-23 | $14.83 | $22.68 | 31,100 | — | — |
| 2015-02-20 | $15.56 | $23.79 | 18,300 | — | — |
| 2015-02-19 | $15.95 | $24.39 | 54,800 | — | — |
| 2015-02-18 | $16.60 | $25.38 | 71,100 | — | — |
| 2015-02-17 | $16.55 | $25.31 | 64,700 | — | — |
| 2015-02-13 | $15.30 | $23.40 | 57,400 | — | — |
| 2015-02-12 | $14.96 | $22.88 | 9,300 | — | — |
| 2015-02-11 | $15.13 | $23.14 | 40,700 | — | — |
| 2015-02-10 | $16.00 | $24.47 | 37,400 | — | — |
| 2015-02-09 | $15.20 | $23.24 | 23,800 | — | — |
| 2015-02-06 | $15.25 | $23.32 | 7,000 | — | — |
| 2015-02-05 | $14.95 | $22.86 | 3,500 | — | — |
| 2015-02-04 | $15.23 | $23.29 | 38,000 | — | — |
| 2015-02-03 | $15.10 | $23.09 | 11,900 | — | — |
| 2015-02-02 | $14.78 | $22.60 | 6,300 | — | — |
| 2015-01-30 | $15.00 | $22.94 | 4,400 | — | — |
| 2015-01-29 | $15.05 | $23.01 | 0 | — | — |
| 2015-01-28 | $15.05 | $23.01 | 1,500 | — | — |
| 2015-01-27 | $14.75 | $22.55 | 900 | — | — |
| 2015-01-26 | $15.22 | $23.27 | 100 | — | — |
| 2015-01-23 | $15.16 | $23.18 | 100 | — | — |
| 2015-01-22 | $15.50 | $23.70 | 0 | — | — |
| 2015-01-21 | $15.50 | $23.70 | 6,700 | — | — |
| 2015-01-20 | $15.50 | $23.70 | 3,500 | — | — |
| 2015-01-16 | $15.55 | $23.78 | 3,800 | — | — |
| 2015-01-15 | $15.15 | $23.17 | 700 | — | — |
| 2015-01-14 | $15.21 | $23.26 | 300 | — | — |
| 2015-01-13 | $15.99 | $24.45 | 600 | — | — |
| 2015-01-12 | $15.59 | $23.84 | 1,600 | — | — |
| 2015-01-09 | $15.90 | $24.31 | 700 | — | — |
| 2015-01-08 | $15.79 | $24.14 | 0 | — | — |
| 2015-01-07 | $15.79 | $24.14 | 600 | — | — |
| 2015-01-06 | $15.78 | $24.13 | 1,800 | — | — |
| 2015-01-05 | $15.64 | $23.92 | 2,000 | — | — |
| 2015-01-02 | $15.74 | $24.07 | 100 | — | — |