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
- 1987-08-28 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 | $9.35 | $9.89 | 334,780 | — | — |
| 2015-12-30 | $8.65 | $9.15 | 211,200 | — | — |
| 2015-12-29 | $9.55 | $10.10 | 179,760 | — | — |
| 2015-12-28 | $9.10 | $9.62 | 156,880 | — | — |
| 2015-12-24 | $9.85 | $10.42 | 137,540 | — | — |
| 2015-12-23 | $10.75 | $11.37 | 500,940 | — | — |
| 2015-12-22 | $9.30 | $9.83 | 117,080 | — | — |
| 2015-12-21 | $9.30 | $9.83 | 186,000 | — | — |
| 2015-12-18 | $9.10 | $9.62 | 149,300 | — | — |
| 2015-12-17 | $9.55 | $10.10 | 110,380 | — | — |
| 2015-12-16 | $9.20 | $9.73 | 257,940 | — | — |
| 2015-12-15 | $10.05 | $10.63 | 166,620 | — | — |
| 2015-12-14 | $9.55 | $10.10 | 192,640 | — | — |
| 2015-12-11 | $9.75 | $10.31 | 179,280 | — | — |
| 2015-12-10 | $10.50 | $11.10 | 89,560 | — | — |
| 2015-12-09 | $10.40 | $11.00 | 156,420 | — | — |
| 2015-12-08 | $11.15 | $11.79 | 263,560 | — | — |
| 2015-12-07 | $9.15 | $9.68 | 474,340 | — | — |
| 2015-12-04 | $9.45 | $9.99 | 416,460 | — | — |
| 2015-12-03 | $11.35 | $12.00 | 203,100 | — | — |
| 2015-12-02 | $11.45 | $12.11 | 275,860 | — | — |
| 2015-12-01 | $12.10 | $12.79 | 153,460 | — | — |
| 2015-11-30 | $12.70 | $13.43 | 112,500 | — | — |
| 2015-11-27 | $12.10 | $12.79 | 99,920 | — | — |
| 2015-11-25 | $13.10 | $13.85 | 180,220 | — | — |
| 2015-11-24 | $12.55 | $13.27 | 189,980 | — | — |
| 2015-11-23 | $11.60 | $12.27 | 177,120 | — | — |
| 2015-11-20 | $12.25 | $12.95 | 175,740 | — | — |
| 2015-11-19 | $12.90 | $13.64 | 188,960 | — | — |
| 2015-11-18 | $13.35 | $14.12 | 176,580 | — | — |
| 2015-11-17 | $13.05 | $13.80 | 162,740 | — | — |
| 2015-11-16 | $13.35 | $14.12 | 157,200 | — | — |
| 2015-11-13 | $12.50 | $13.22 | 167,260 | — | — |
| 2015-11-12 | $12.00 | $12.69 | 136,820 | — | — |
| 2015-11-11 | $12.75 | $13.48 | 296,560 | — | — |
| 2015-11-10 | $13.65 | $14.43 | 73,600 | — | — |
| 2015-11-09 | $13.75 | $14.54 | 148,580 | — | — |
| 2015-11-06 | $13.50 | $14.27 | 119,580 | — | — |
| 2015-11-05 | $14.10 | $14.91 | 168,540 | — | — |
| 2015-11-04 | $14.10 | $14.91 | 340,760 | — | — |
| 2015-11-03 | $13.75 | $14.54 | 205,880 | — | — |
| 2015-11-02 | $12.40 | $13.11 | 160,580 | — | — |
| 2015-10-30 | $11.50 | $12.16 | 164,640 | — | — |
| 2015-10-29 | $12.00 | $12.69 | 202,300 | — | — |
| 2015-10-28 | $12.10 | $12.79 | 158,800 | — | — |
| 2015-10-27 | $11.20 | $11.84 | 283,980 | — | — |
| 2015-10-26 | $11.55 | $12.21 | 360,280 | — | — |
| 2015-10-23 | $13.05 | $13.80 | 283,360 | — | — |
| 2015-10-22 | $13.95 | $14.75 | 224,680 | — | — |
| 2015-10-21 | $13.75 | $14.54 | 139,060 | — | — |
| 2015-10-20 | $14.25 | $15.07 | 182,320 | — | — |
| 2015-10-19 | $13.50 | $14.27 | 356,200 | — | — |
| 2015-10-16 | $14.00 | $14.80 | 122,820 | — | — |
| 2015-10-15 | $14.35 | $15.17 | 187,640 | — | — |
| 2015-10-14 | $13.80 | $14.59 | 193,900 | — | — |
| 2015-10-13 | $13.20 | $13.96 | 150,340 | — | — |
| 2015-10-12 | $13.30 | $14.06 | 249,780 | — | — |
| 2015-10-09 | $14.25 | $15.07 | 329,740 | — | — |
| 2015-10-08 | $15.40 | $16.28 | 277,420 | — | — |
| 2015-10-07 | $13.80 | $14.59 | 543,680 | — | — |
| 2015-10-06 | $15.20 | $16.07 | 515,300 | — | — |
| 2015-10-05 | $13.30 | $14.06 | 398,260 | — | — |
| 2015-10-02 | $10.95 | $11.58 | 333,740 | — | — |
| 2015-10-01 | $9.40 | $9.94 | 184,680 | — | — |
| 2015-09-30 | $9.55 | $10.10 | 297,800 | — | — |
| 2015-09-29 | $9.30 | $9.83 | 264,300 | — | — |
| 2015-09-28 | $9.15 | $9.68 | 170,060 | — | — |
| 2015-09-25 | $10.10 | $10.68 | 279,940 | — | — |
| 2015-09-24 | $11.75 | $12.42 | 630,140 | — | — |
| 2015-09-23 | $9.40 | $9.94 | 307,520 | — | — |
| 2015-09-22 | $10.95 | $11.58 | 229,480 | — | — |
| 2015-09-21 | $11.35 | $12.00 | 339,800 | — | — |
| 2015-09-18 | $11.95 | $12.64 | 561,760 | — | — |
| 2015-09-17 | $12.15 | $12.85 | 278,380 | — | — |
| 2015-09-16 | $13.65 | $14.43 | 336,800 | — | — |
| 2015-09-15 | $12.35 | $13.06 | 182,280 | — | — |
| 2015-09-14 | $12.10 | $12.79 | 162,320 | — | — |
| 2015-09-11 | $13.10 | $13.85 | 267,140 | — | — |
| 2015-09-10 | $15.05 | $15.91 | 181,020 | — | — |
| 2015-09-09 | $14.60 | $15.44 | 285,220 | — | — |
| 2015-09-08 | $16.15 | $17.08 | 369,020 | — | — |
| 2015-09-04 | $18.40 | $19.46 | 437,980 | — | — |
| 2015-09-03 | $19.65 | $20.78 | 1,036,080 | — | — |
| 2015-09-02 | $15.30 | $16.18 | 250,040 | — | — |
| 2015-09-01 | $13.65 | $14.43 | 357,100 | — | — |
| 2015-08-31 | $15.25 | $16.13 | 355,560 | — | — |
| 2015-08-28 | $15.30 | $16.18 | 625,060 | — | — |
| 2015-08-27 | $16.50 | $17.45 | 619,080 | — | — |
| 2015-08-26 | $9.80 | $10.36 | 373,300 | — | — |
| 2015-08-25 | $9.85 | $10.42 | 433,480 | — | — |
| 2015-08-24 | $9.85 | $10.42 | 298,420 | — | — |
| 2015-08-21 | $10.80 | $11.42 | 281,040 | — | — |
| 2015-08-20 | $11.45 | $12.11 | 282,840 | — | — |
| 2015-08-19 | $11.15 | $11.79 | 324,000 | — | — |
| 2015-08-18 | $12.85 | $13.59 | 286,740 | — | — |
| 2015-08-17 | $13.20 | $13.96 | 361,700 | — | — |
| 2015-08-14 | $13.75 | $14.54 | 565,560 | — | — |
| 2015-08-13 | $13.15 | $13.90 | 645,860 | — | — |
| 2015-08-12 | $16.15 | $17.08 | 771,940 | — | — |
| 2015-08-11 | $9.65 | $10.20 | 396,520 | — | — |
| 2015-08-10 | $9.50 | $10.05 | 286,980 | — | — |
| 2015-08-07 | $8.65 | $9.15 | 628,580 | — | — |
| 2015-08-06 | $7.95 | $8.41 | 800,800 | — | — |
| 2015-08-05 | $5.95 | $6.29 | 1,296,240 | — | — |
| 2015-08-04 | $4.95 | $5.23 | 525,200 | — | — |
| 2015-08-03 | $5.60 | $5.92 | 1,312,160 | — | — |
| 2015-07-31 | $6.30 | $6.66 | 162,500 | — | — |
| 2015-07-30 | $6.70 | $7.08 | 269,020 | — | — |
| 2015-07-29 | $7.10 | $7.51 | 449,420 | — | — |
| 2015-07-28 | $6.95 | $7.35 | 381,760 | — | — |
| 2015-07-27 | $7.00 | $7.40 | 448,120 | — | — |
| 2015-07-24 | $8.05 | $8.51 | 357,280 | — | — |
| 2015-07-23 | $9.35 | $9.89 | 328,520 | — | — |
| 2015-07-22 | $8.85 | $9.36 | 249,440 | — | — |
| 2015-07-21 | $8.65 | $9.15 | 364,820 | — | — |
| 2015-07-20 | $8.05 | $8.51 | 431,840 | — | — |
| 2015-07-17 | $9.80 | $10.36 | 359,580 | — | — |
| 2015-07-16 | $10.30 | $10.89 | 185,760 | — | — |
| 2015-07-15 | $10.20 | $10.79 | 360,300 | — | — |
| 2015-07-14 | $11.45 | $12.11 | 390,080 | — | — |
| 2015-07-13 | $10.95 | $11.58 | 377,480 | — | — |
| 2015-07-10 | $10.05 | $10.63 | 504,600 | — | — |
| 2015-07-09 | $10.80 | $11.42 | 479,220 | — | — |
| 2015-07-08 | $10.65 | $11.26 | 406,600 | — | — |
| 2015-07-07 | $11.55 | $12.21 | 560,360 | — | — |
| 2015-07-06 | $10.60 | $11.21 | 741,040 | — | — |
| 2015-07-02 | $12.25 | $12.95 | 1,397,720 | — | — |
| 2015-07-01 | $13.30 | $14.06 | 1,041,760 | — | — |
| 2015-06-30 | $16.65 | $17.61 | 327,360 | — | — |
| 2015-06-29 | $16.80 | $17.76 | 429,980 | — | — |
| 2015-06-26 | $18.30 | $19.35 | 868,460 | — | — |
| 2015-06-25 | $19.25 | $20.35 | 198,500 | — | — |
| 2015-06-24 | $18.75 | $19.83 | 373,860 | — | — |
| 2015-06-23 | $19.50 | $20.62 | 392,900 | — | — |
| 2015-06-22 | $19.05 | $20.14 | 232,260 | — | — |
| 2015-06-19 | $19.80 | $20.94 | 982,360 | — | — |
| 2015-06-18 | $18.70 | $19.77 | 376,840 | — | — |
| 2015-06-17 | $19.00 | $20.09 | 499,300 | — | — |
| 2015-06-16 | $18.30 | $19.35 | 432,060 | — | — |
| 2015-06-15 | $17.25 | $18.24 | 327,960 | — | — |
| 2015-06-12 | $17.10 | $18.08 | 338,160 | — | — |
| 2015-06-11 | $18.05 | $19.09 | 332,500 | — | — |
| 2015-06-10 | $18.10 | $19.14 | 235,280 | — | — |
| 2015-06-09 | $17.60 | $18.61 | 275,540 | — | — |
| 2015-06-08 | $17.75 | $18.77 | 360,720 | — | — |
| 2015-06-05 | $18.00 | $19.03 | 271,460 | — | — |
| 2015-06-04 | $17.40 | $18.40 | 258,440 | — | — |
| 2015-06-03 | $17.80 | $18.82 | 466,740 | — | — |
| 2015-06-02 | $18.65 | $19.72 | 418,780 | — | — |
| 2015-06-01 | $17.20 | $18.19 | 370,280 | — | — |
| 2015-05-29 | $17.70 | $18.72 | 487,300 | — | — |
| 2015-05-28 | $18.35 | $19.40 | 239,460 | — | — |
| 2015-05-27 | $19.05 | $20.14 | 249,820 | — | — |
| 2015-05-26 | $18.50 | $19.56 | 374,940 | — | — |
| 2015-05-22 | $19.15 | $20.25 | 457,700 | — | — |
| 2015-05-21 | $19.95 | $21.10 | 470,560 | — | — |
| 2015-05-20 | $19.75 | $20.88 | 361,700 | — | — |
| 2015-05-19 | $19.50 | $20.62 | 446,520 | — | — |
| 2015-05-18 | $20.25 | $21.41 | 309,940 | — | — |
| 2015-05-15 | $20.75 | $21.94 | 291,780 | — | — |
| 2015-05-14 | $20.45 | $21.62 | 651,580 | — | — |
| 2015-05-13 | $21.35 | $22.58 | 458,680 | — | — |
| 2015-05-12 | $21.85 | $23.10 | 572,340 | — | — |
| 2015-05-11 | $21.15 | $22.36 | 709,960 | — | — |
| 2015-05-08 | $23.20 | $24.53 | 456,200 | — | — |
| 2015-05-07 | $22.80 | $24.11 | 528,180 | — | — |
| 2015-05-06 | $23.80 | $25.17 | 604,020 | — | — |
| 2015-05-05 | $24.65 | $26.06 | 699,220 | — | — |
| 2015-05-04 | $25.30 | $26.75 | 567,540 | — | — |
| 2015-05-01 | $25.25 | $26.70 | 497,700 | — | — |
| 2015-04-30 | $26.85 | $28.39 | 498,540 | — | — |
| 2015-04-29 | $25.50 | $26.96 | 434,620 | — | — |
| 2015-04-28 | $24.55 | $25.96 | 298,800 | — | — |
| 2015-04-27 | $23.50 | $24.85 | 328,680 | — | — |
| 2015-04-24 | $23.15 | $24.48 | 246,880 | — | — |
| 2015-04-23 | $23.35 | $24.69 | 261,160 | — | — |
| 2015-04-22 | $22.60 | $23.90 | 275,060 | — | — |
| 2015-04-21 | $22.35 | $23.63 | 370,020 | — | — |
| 2015-04-20 | $24.35 | $25.75 | 279,140 | — | — |
| 2015-04-17 | $24.40 | $25.80 | 362,640 | — | — |
| 2015-04-16 | $24.70 | $26.12 | 424,260 | — | — |
| 2015-04-15 | $24.75 | $26.17 | 763,980 | — | — |
| 2015-04-14 | $23.70 | $25.06 | 492,260 | — | — |
| 2015-04-13 | $22.60 | $23.90 | 239,740 | — | — |
| 2015-04-10 | $22.45 | $23.74 | 295,080 | — | — |
| 2015-04-09 | $21.90 | $23.16 | 282,820 | — | — |
| 2015-04-08 | $21.10 | $22.31 | 528,840 | — | — |
| 2015-04-07 | $22.35 | $23.63 | 734,260 | — | — |
| 2015-04-06 | $21.90 | $23.16 | 736,580 | — | — |
| 2015-04-02 | $18.60 | $19.67 | 467,720 | — | — |
| 2015-04-01 | $17.80 | $18.82 | 375,540 | — | — |
| 2015-03-31 | $17.85 | $18.87 | 348,340 | — | — |
| 2015-03-30 | $17.40 | $18.40 | 290,200 | — | — |
| 2015-03-27 | $17.10 | $18.08 | 374,460 | — | — |
| 2015-03-26 | $18.40 | $19.46 | 402,580 | — | — |
| 2015-03-25 | $18.35 | $19.40 | 802,720 | — | — |
| 2015-03-24 | $17.05 | $18.03 | 527,080 | — | — |
| 2015-03-23 | $16.65 | $17.61 | 615,160 | — | — |
| 2015-03-20 | $16.40 | $17.34 | 1,345,080 | — | — |
| 2015-03-19 | $16.80 | $17.76 | 688,600 | — | — |
| 2015-03-18 | $17.40 | $18.40 | 1,143,440 | — | — |
| 2015-03-17 | $18.10 | $19.14 | 752,960 | — | — |
| 2015-03-16 | $20.35 | $21.52 | 553,880 | — | — |
| 2015-03-13 | $21.30 | $22.52 | 483,800 | — | — |
| 2015-03-12 | $22.80 | $24.11 | 457,840 | — | — |
| 2015-03-11 | $23.85 | $25.22 | 573,480 | — | — |
| 2015-03-10 | $23.15 | $24.48 | 423,320 | — | — |
| 2015-03-09 | $22.75 | $24.06 | 676,560 | — | — |
| 2015-03-06 | $24.40 | $25.80 | 362,640 | — | — |
| 2015-03-05 | $25.25 | $26.70 | 324,600 | — | — |
| 2015-03-04 | $27.00 | $28.55 | 584,760 | — | — |
| 2015-03-03 | $26.55 | $28.07 | 521,680 | — | — |
| 2015-03-02 | $25.70 | $27.18 | 423,180 | — | — |
| 2015-02-27 | $26.00 | $27.49 | 321,100 | — | — |
| 2015-02-26 | $26.25 | $27.76 | 695,180 | — | — |
| 2015-02-25 | $29.45 | $31.14 | 399,800 | — | — |
| 2015-02-24 | $28.90 | $30.56 | 325,060 | — | — |
| 2015-02-23 | $28.90 | $30.56 | 491,640 | — | — |
| 2015-02-20 | $30.75 | $32.51 | 411,140 | — | — |
| 2015-02-19 | $29.85 | $31.56 | 604,560 | — | — |
| 2015-02-18 | $30.90 | $32.67 | 566,280 | — | — |
| 2015-02-17 | $32.55 | $34.42 | 648,840 | — | — |
| 2015-02-13 | $30.45 | $32.20 | 691,380 | — | — |
| 2015-02-12 | $28.15 | $29.77 | 616,740 | — | — |
| 2015-02-11 | $26.85 | $28.39 | 667,040 | — | — |
| 2015-02-10 | $25.25 | $26.70 | 904,680 | — | — |
| 2015-02-09 | $27.40 | $28.97 | 944,240 | — | — |
| 2015-02-06 | $29.60 | $31.30 | 760,280 | — | — |
| 2015-02-05 | $29.85 | $31.56 | 663,340 | — | — |
| 2015-02-04 | $27.45 | $29.03 | 828,300 | — | — |
| 2015-02-03 | $28.70 | $30.35 | 1,439,320 | — | — |
| 2015-02-02 | $25.30 | $26.75 | 903,220 | — | — |
| 2015-01-30 | $20.20 | $21.36 | 593,740 | — | — |
| 2015-01-29 | $18.85 | $19.93 | 829,620 | — | — |
| 2015-01-28 | $20.90 | $22.10 | 498,960 | — | — |
| 2015-01-27 | $23.40 | $24.74 | 523,100 | — | — |
| 2015-01-26 | $23.55 | $24.90 | 455,560 | — | — |
| 2015-01-23 | $23.30 | $24.64 | 508,300 | — | — |
| 2015-01-22 | $24.50 | $25.91 | 571,920 | — | — |
| 2015-01-21 | $24.90 | $26.33 | 441,540 | — | — |
| 2015-01-20 | $23.70 | $25.06 | 464,860 | — | — |
| 2015-01-16 | $24.50 | $25.91 | 607,560 | — | — |
| 2015-01-15 | $24.15 | $25.54 | 340,760 | — | — |
| 2015-01-14 | $25.70 | $27.18 | 976,880 | — | — |
| 2015-01-13 | $25.00 | $26.43 | 541,920 | — | — |
| 2015-01-12 | $25.75 | $27.23 | 425,140 | — | — |
| 2015-01-09 | $28.30 | $29.92 | 490,260 | — | — |
| 2015-01-08 | $28.90 | $30.56 | 594,020 | — | — |
| 2015-01-07 | $29.05 | $30.72 | 405,540 | — | — |
| 2015-01-06 | $29.30 | $30.98 | 494,860 | — | — |
| 2015-01-05 | $30.85 | $32.62 | 701,240 | — | — |
| 2015-01-02 | $35.15 | $37.17 | 477,460 | — | — |