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
- 2004-03-17 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 | $11.60 | $24.34 | 6,200 | — | — |
| 2015-12-30 | $11.50 | $24.13 | 1,420 | — | — |
| 2015-12-29 | $11.80 | $24.76 | 720 | — | — |
| 2015-12-28 | $12.00 | $25.18 | 920 | — | — |
| 2015-12-24 | $12.30 | $25.81 | 290 | — | — |
| 2015-12-23 | $12.20 | $25.60 | 1,230 | — | — |
| 2015-12-22 | $12.30 | $25.81 | 1,580 | — | — |
| 2015-12-21 | $12.20 | $25.60 | 280 | — | — |
| 2015-12-18 | $12.50 | $26.23 | 1,220 | — | — |
| 2015-12-17 | $12.50 | $26.23 | 260 | — | — |
| 2015-12-16 | $12.50 | $26.23 | 510 | — | — |
| 2015-12-15 | $11.70 | $24.55 | 780 | — | — |
| 2015-12-14 | $10.80 | $22.66 | 3,920 | — | — |
| 2015-12-11 | $11.30 | $23.71 | 5,560 | — | — |
| 2015-12-10 | $13.50 | $28.33 | 460 | — | — |
| 2015-12-09 | $13.40 | $28.12 | 90 | — | — |
| 2015-12-08 | $13.70 | $28.75 | 940 | — | — |
| 2015-12-07 | $13.60 | $28.54 | 1,430 | — | — |
| 2015-12-04 | $13.80 | $28.96 | 840 | — | — |
| 2015-12-03 | $14.00 | $29.38 | 110 | — | — |
| 2015-12-02 | $13.90 | $29.17 | 270 | — | — |
| 2015-12-01 | $14.80 | $31.06 | 60 | — | — |
| 2015-11-30 | $14.60 | $30.64 | 320 | — | — |
| 2015-11-27 | $14.60 | $30.64 | 170 | — | — |
| 2015-11-25 | $14.20 | $29.80 | 130 | — | — |
| 2015-11-24 | $14.70 | $30.85 | 140 | — | — |
| 2015-11-23 | $14.40 | $30.22 | 250 | — | — |
| 2015-11-20 | $14.30 | $30.01 | 60 | — | — |
| 2015-11-19 | $14.10 | $29.59 | 80 | — | — |
| 2015-11-18 | $13.70 | $28.75 | 600 | — | — |
| 2015-11-17 | $14.50 | $30.43 | 50 | — | — |
| 2015-11-16 | $14.30 | $30.01 | 160 | — | — |
| 2015-11-13 | $14.00 | $29.38 | 2,280 | — | — |
| 2015-11-12 | $14.30 | $30.01 | 180 | — | — |
| 2015-11-11 | $13.90 | $29.17 | 30 | — | — |
| 2015-11-10 | $13.90 | $29.17 | 200 | — | — |
| 2015-11-09 | $14.00 | $29.38 | 200 | — | — |
| 2015-11-06 | $14.50 | $30.43 | 0 | — | — |
| 2015-11-05 | $14.50 | $30.43 | 160 | — | — |
| 2015-11-04 | $14.60 | $30.64 | 1,290 | — | — |
| 2015-11-03 | $14.50 | $30.43 | 0 | — | — |
| 2015-11-02 | $14.50 | $30.43 | 440 | — | — |
| 2015-10-30 | $14.20 | $29.80 | 540 | — | — |
| 2015-10-29 | $14.60 | $30.64 | 60 | — | — |
| 2015-10-28 | $14.80 | $31.06 | 110 | — | — |
| 2015-10-27 | $15.10 | $31.69 | 750 | — | — |
| 2015-10-26 | $15.00 | $31.48 | 440 | — | — |
| 2015-10-23 | $15.90 | $33.37 | 120 | — | — |
| 2015-10-22 | $15.00 | $31.48 | 430 | — | — |
| 2015-10-21 | $14.50 | $30.43 | 1,310 | — | — |
| 2015-10-20 | $15.40 | $32.32 | 210 | — | — |
| 2015-10-19 | $16.10 | $33.79 | 110 | — | — |
| 2015-10-16 | $15.00 | $31.48 | 520 | — | — |
| 2015-10-15 | $15.40 | $32.32 | 370 | — | — |
| 2015-10-14 | $15.20 | $31.90 | 460 | — | — |
| 2015-10-13 | $15.70 | $32.95 | 10 | — | — |
| 2015-10-12 | $14.80 | $31.06 | 60 | — | — |
| 2015-10-09 | $15.20 | $31.90 | 30 | — | — |
| 2015-10-08 | $15.80 | $33.16 | 80 | — | — |
| 2015-10-07 | $14.70 | $30.85 | 580 | — | — |
| 2015-10-06 | $15.40 | $32.32 | 60 | — | — |
| 2015-10-05 | $14.90 | $31.27 | 30 | — | — |
| 2015-10-02 | $14.90 | $31.27 | 0 | — | — |
| 2015-10-01 | $14.90 | $31.27 | 290 | — | — |
| 2015-09-30 | $14.90 | $31.27 | 60 | — | — |
| 2015-09-29 | $15.00 | $31.48 | 20 | — | — |
| 2015-09-28 | $14.80 | $31.06 | 980 | — | — |
| 2015-09-25 | $15.80 | $33.16 | 180 | — | — |
| 2015-09-24 | $15.30 | $32.11 | 1,220 | — | — |
| 2015-09-23 | $15.80 | $33.16 | 130 | — | — |
| 2015-09-22 | $15.50 | $32.53 | 420 | — | — |
| 2015-09-21 | $16.00 | $33.58 | 900 | — | — |
| 2015-09-18 | $15.20 | $31.90 | 1,540 | — | — |
| 2015-09-17 | $15.90 | $33.37 | 160 | — | — |
| 2015-09-16 | $16.00 | $33.58 | 180 | — | — |
| 2015-09-15 | $16.30 | $34.21 | 4,040 | — | — |
| 2015-09-14 | $16.00 | $33.58 | 130 | — | — |
| 2015-09-11 | $16.10 | $33.79 | 810 | — | — |
| 2015-09-10 | $14.50 | $30.43 | 2,320 | — | — |
| 2015-09-09 | $14.50 | $30.43 | 1,620 | — | — |
| 2015-09-08 | $14.80 | $31.06 | 970 | — | — |
| 2015-09-04 | $14.90 | $31.27 | 910 | — | — |
| 2015-09-03 | $14.40 | $30.22 | 60 | — | — |
| 2015-09-02 | $14.00 | $29.38 | 1,250 | — | — |
| 2015-09-01 | $13.50 | $28.33 | 2,050 | — | — |
| 2015-08-31 | $13.90 | $29.17 | 1,140 | — | — |
| 2015-08-28 | $12.00 | $25.18 | 530 | — | — |
| 2015-08-27 | $11.70 | $24.55 | 1,660 | — | — |
| 2015-08-26 | $11.10 | $23.29 | 750 | — | — |
| 2015-08-25 | $11.00 | $23.08 | 740 | — | — |
| 2015-08-24 | $11.10 | $23.29 | 0 | — | — |
| 2015-08-21 | $11.10 | $23.29 | 1,860 | — | — |
| 2015-08-20 | $11.50 | $24.13 | 10 | — | — |
| 2015-08-19 | $11.50 | $24.13 | 360 | — | — |
| 2015-08-18 | $11.00 | $23.08 | 1,060 | — | — |
| 2015-08-17 | $12.40 | $26.02 | 2,210 | — | — |
| 2015-08-14 | $12.50 | $26.23 | 510 | — | — |
| 2015-08-13 | $12.70 | $26.65 | 90 | — | — |
| 2015-08-12 | $12.80 | $26.86 | 110 | — | — |
| 2015-08-11 | $12.10 | $24.97 | 660 | — | — |
| 2015-08-10 | $12.40 | $25.59 | 50 | — | — |
| 2015-08-07 | $12.10 | $24.97 | 3,680 | — | — |
| 2015-08-06 | $12.80 | $26.42 | 100 | — | — |
| 2015-08-05 | $13.00 | $26.83 | 0 | — | — |
| 2015-08-04 | $13.00 | $26.83 | 320 | — | — |
| 2015-08-03 | $12.80 | $26.42 | 80 | — | — |
| 2015-07-31 | $12.80 | $26.42 | 1,580 | — | — |
| 2015-07-30 | $13.00 | $26.83 | 1,160 | — | — |
| 2015-07-29 | $12.90 | $26.62 | 250 | — | — |
| 2015-07-28 | $13.00 | $26.83 | 170 | — | — |
| 2015-07-27 | $12.80 | $26.42 | 510 | — | — |
| 2015-07-24 | $12.70 | $26.21 | 20 | — | — |
| 2015-07-23 | $12.90 | $26.62 | 110 | — | — |
| 2015-07-22 | $13.00 | $26.83 | 90 | — | — |
| 2015-07-21 | $13.00 | $26.83 | 600 | — | — |
| 2015-07-20 | $13.00 | $26.83 | 380 | — | — |
| 2015-07-17 | $13.00 | $26.83 | 500 | — | — |
| 2015-07-16 | $13.00 | $26.83 | 2,590 | — | — |
| 2015-07-15 | $13.30 | $27.45 | 350 | — | — |
| 2015-07-14 | $13.30 | $27.45 | 1,490 | — | — |
| 2015-07-13 | $13.80 | $28.48 | 300 | — | — |
| 2015-07-10 | $13.40 | $27.66 | 1,160 | — | — |
| 2015-07-09 | $13.00 | $26.83 | 160 | — | — |
| 2015-07-08 | $13.60 | $28.07 | 1,120 | — | — |
| 2015-07-07 | $13.90 | $28.69 | 540 | — | — |
| 2015-07-06 | $13.90 | $28.69 | 660 | — | — |
| 2015-07-02 | $14.00 | $28.89 | 3,400 | — | — |
| 2015-07-01 | $14.00 | $28.89 | 160 | — | — |
| 2015-06-30 | $14.00 | $28.89 | 370 | — | — |
| 2015-06-29 | $13.90 | $28.69 | 980 | — | — |
| 2015-06-26 | $13.40 | $27.66 | 470 | — | — |
| 2015-06-25 | $14.00 | $28.89 | 210 | — | — |
| 2015-06-24 | $14.00 | $28.89 | 820 | — | — |
| 2015-06-23 | $14.30 | $29.51 | 210 | — | — |
| 2015-06-22 | $14.20 | $29.31 | 20 | — | — |
| 2015-06-19 | $14.00 | $28.89 | 580 | — | — |
| 2015-06-18 | $14.40 | $29.72 | 910 | — | — |
| 2015-06-17 | $14.50 | $29.93 | 180 | — | — |
| 2015-06-16 | $14.40 | $29.72 | 470 | — | — |
| 2015-06-15 | $14.40 | $29.72 | 2,560 | — | — |
| 2015-06-12 | $14.10 | $29.10 | 1,290 | — | — |
| 2015-06-11 | $14.20 | $29.31 | 240 | — | — |
| 2015-06-10 | $14.00 | $28.89 | 250 | — | — |
| 2015-06-09 | $14.60 | $30.13 | 2,280 | — | — |
| 2015-06-08 | $14.70 | $30.34 | 1,240 | — | — |
| 2015-06-05 | $14.80 | $30.54 | 1,990 | — | — |
| 2015-06-04 | $14.70 | $30.34 | 150 | — | — |
| 2015-06-03 | $14.60 | $30.13 | 1,790 | — | — |
| 2015-06-02 | $14.70 | $30.34 | 1,940 | — | — |
| 2015-06-01 | $14.70 | $30.34 | 2,720 | — | — |
| 2015-05-29 | $14.40 | $29.72 | 1,200 | — | — |
| 2015-05-28 | $14.60 | $30.13 | 800 | — | — |
| 2015-05-27 | $14.50 | $29.93 | 2,990 | — | — |
| 2015-05-26 | $15.30 | $31.58 | 410 | — | — |
| 2015-05-22 | $15.30 | $31.58 | 1,430 | — | — |
| 2015-05-21 | $15.30 | $31.58 | 3,000 | — | — |
| 2015-05-20 | $15.30 | $31.58 | 2,450 | — | — |
| 2015-05-19 | $15.20 | $31.37 | 1,670 | — | — |
| 2015-05-18 | $15.50 | $31.99 | 3,140 | — | — |
| 2015-05-15 | $15.90 | $32.81 | 1,110 | — | — |
| 2015-05-14 | $15.00 | $30.54 | 2,020 | — | — |
| 2015-05-13 | $14.90 | $30.34 | 880 | — | — |
| 2015-05-12 | $15.00 | $30.54 | 3,220 | — | — |
| 2015-05-11 | $14.30 | $29.12 | 1,090 | — | — |
| 2015-05-08 | $14.10 | $28.71 | 5,330 | — | — |
| 2015-05-07 | $14.00 | $28.51 | 9,390 | — | — |
| 2015-05-06 | $14.30 | $29.12 | 1,250 | — | — |
| 2015-05-05 | $14.60 | $29.73 | 2,110 | — | — |
| 2015-05-04 | $14.90 | $30.34 | 1,280 | — | — |
| 2015-05-01 | $14.70 | $29.93 | 930 | — | — |
| 2015-04-30 | $14.90 | $30.34 | 1,810 | — | — |
| 2015-04-29 | $14.80 | $30.14 | 200 | — | — |
| 2015-04-28 | $15.00 | $30.54 | 1,350 | — | — |
| 2015-04-27 | $14.60 | $29.73 | 70 | — | — |
| 2015-04-24 | $14.90 | $30.34 | 820 | — | — |
| 2015-04-23 | $14.90 | $30.34 | 830 | — | — |
| 2015-04-22 | $14.90 | $30.34 | 260 | — | — |
| 2015-04-21 | $14.70 | $29.93 | 2,060 | — | — |
| 2015-04-20 | $14.70 | $29.93 | 970 | — | — |
| 2015-04-17 | $14.90 | $30.34 | 370 | — | — |
| 2015-04-16 | $15.00 | $30.54 | 150 | — | — |
| 2015-04-15 | $14.90 | $30.34 | 1,920 | — | — |
| 2015-04-14 | $15.00 | $30.54 | 280 | — | — |
| 2015-04-13 | $15.10 | $30.75 | 350 | — | — |
| 2015-04-10 | $15.00 | $30.54 | 1,080 | — | — |
| 2015-04-09 | $14.90 | $30.34 | 940 | — | — |
| 2015-04-08 | $15.10 | $30.75 | 1,220 | — | — |
| 2015-04-07 | $15.10 | $30.75 | 1,350 | — | — |
| 2015-04-06 | $15.50 | $31.56 | 880 | — | — |
| 2015-04-02 | $15.50 | $31.56 | 1,390 | — | — |
| 2015-04-01 | $15.40 | $31.36 | 360 | — | — |
| 2015-03-31 | $15.50 | $31.56 | 850 | — | — |
| 2015-03-30 | $15.90 | $32.38 | 250 | — | — |
| 2015-03-27 | $15.70 | $31.97 | 80 | — | — |
| 2015-03-26 | $15.80 | $32.17 | 1,030 | — | — |
| 2015-03-25 | $15.90 | $32.38 | 70 | — | — |
| 2015-03-24 | $15.80 | $32.17 | 110 | — | — |
| 2015-03-23 | $15.90 | $32.38 | 60 | — | — |
| 2015-03-20 | $15.50 | $31.56 | 390 | — | — |
| 2015-03-19 | $15.90 | $32.38 | 1,220 | — | — |
| 2015-03-18 | $16.00 | $32.58 | 210 | — | — |
| 2015-03-17 | $16.00 | $32.58 | 230 | — | — |
| 2015-03-16 | $16.00 | $32.17 | 130 | — | — |
| 2015-03-13 | $16.00 | $32.17 | 1,660 | — | — |
| 2015-03-12 | $16.00 | $32.17 | 1,220 | — | — |
| 2015-03-11 | $15.70 | $31.57 | 1,510 | — | — |
| 2015-03-10 | $16.00 | $32.17 | 470 | — | — |
| 2015-03-09 | $16.30 | $32.78 | 710 | — | — |
| 2015-03-06 | $16.40 | $32.98 | 2,390 | — | — |
| 2015-03-05 | $16.70 | $33.58 | 15,260 | — | — |
| 2015-03-04 | $16.10 | $32.37 | 1,630 | — | — |
| 2015-03-03 | $16.30 | $32.78 | 30 | — | — |
| 2015-03-02 | $16.30 | $32.78 | 630 | — | — |
| 2015-02-27 | $17.00 | $34.18 | 830 | — | — |
| 2015-02-26 | $16.90 | $33.98 | 140 | — | — |
| 2015-02-25 | $16.70 | $33.58 | 90 | — | — |
| 2015-02-24 | $16.70 | $33.58 | 230 | — | — |
| 2015-02-23 | $17.00 | $34.18 | 250 | — | — |
| 2015-02-20 | $16.20 | $32.58 | 1,110 | — | — |
| 2015-02-19 | $15.70 | $31.57 | 1,440 | — | — |
| 2015-02-18 | $16.60 | $33.38 | 930 | — | — |
| 2015-02-17 | $16.30 | $32.78 | 560 | — | — |
| 2015-02-13 | $16.60 | $33.38 | 440 | — | — |
| 2015-02-12 | $16.50 | $33.18 | 630 | — | — |
| 2015-02-11 | $16.70 | $33.58 | 90 | — | — |
| 2015-02-10 | $16.70 | $33.58 | 110 | — | — |
| 2015-02-09 | $16.50 | $33.18 | 410 | — | — |
| 2015-02-06 | $16.40 | $32.98 | 460 | — | — |
| 2015-02-05 | $16.10 | $32.37 | 630 | — | — |
| 2015-02-04 | $16.50 | $33.18 | 560 | — | — |
| 2015-02-03 | $17.00 | $34.18 | 2,150 | — | — |
| 2015-02-02 | $17.50 | $35.19 | 0 | — | — |
| 2015-01-30 | $17.50 | $35.19 | 840 | — | — |
| 2015-01-29 | $17.10 | $34.39 | 580 | — | — |
| 2015-01-28 | $16.50 | $33.18 | 220 | — | — |
| 2015-01-27 | $17.40 | $34.99 | 190 | — | — |
| 2015-01-26 | $16.40 | $32.98 | 570 | — | — |
| 2015-01-23 | $16.00 | $32.17 | 390 | — | — |
| 2015-01-22 | $16.70 | $33.58 | 460 | — | — |
| 2015-01-21 | $16.80 | $33.78 | 80 | — | — |
| 2015-01-20 | $16.50 | $33.18 | 350 | — | — |
| 2015-01-16 | $16.50 | $33.18 | 1,990 | — | — |
| 2015-01-15 | $15.50 | $31.17 | 750 | — | — |
| 2015-01-14 | $15.50 | $31.17 | 360 | — | — |
| 2015-01-13 | $15.80 | $31.77 | 180 | — | — |
| 2015-01-12 | $16.10 | $32.37 | 80 | — | — |
| 2015-01-09 | $16.00 | $32.17 | 610 | — | — |
| 2015-01-08 | $15.80 | $31.77 | 30 | — | — |
| 2015-01-07 | $15.80 | $31.77 | 2,380 | — | — |
| 2015-01-06 | $17.10 | $34.39 | 220 | — | — |
| 2015-01-05 | $16.00 | $32.17 | 300 | — | — |
| 2015-01-02 | $17.30 | $34.79 | 200 | — | — |