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
- 1994-10-28 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 | $9.45 | $9.44 | 325,000 | — | — |
| 2015-12-30 | $9.20 | $9.19 | 389,400 | — | — |
| 2015-12-29 | $9.13 | $9.13 | 535,200 | — | — |
| 2015-12-28 | $9.11 | $9.11 | 365,800 | — | — |
| 2015-12-24 | $9.18 | $9.18 | 87,000 | — | — |
| 2015-12-23 | $8.98 | $8.97 | 145,000 | — | — |
| 2015-12-22 | $8.79 | $8.78 | 215,200 | — | — |
| 2015-12-21 | $8.58 | $8.58 | 339,000 | — | — |
| 2015-12-18 | $8.75 | $8.75 | 705,600 | — | — |
| 2015-12-17 | $9.48 | $9.48 | 349,800 | — | — |
| 2015-12-16 | $9.08 | $9.08 | 344,400 | — | — |
| 2015-12-15 | $9.05 | $9.04 | 503,400 | — | — |
| 2015-12-14 | $9.25 | $9.25 | 409,000 | — | — |
| 2015-12-11 | $9.21 | $9.21 | 338,000 | — | — |
| 2015-12-10 | $9.49 | $9.49 | 456,200 | — | — |
| 2015-12-09 | $9.03 | $9.02 | 347,600 | — | — |
| 2015-12-08 | $8.90 | $8.89 | 489,400 | — | — |
| 2015-12-07 | $9.45 | $9.44 | 499,400 | — | — |
| 2015-12-04 | $9.70 | $9.70 | 338,000 | — | — |
| 2015-12-03 | $9.67 | $9.66 | 179,200 | — | — |
| 2015-12-02 | $10.22 | $10.22 | 182,400 | — | — |
| 2015-12-01 | $10.70 | $10.70 | 413,600 | — | — |
| 2015-11-30 | $10.51 | $10.51 | 245,000 | — | — |
| 2015-11-27 | $10.59 | $10.59 | 91,600 | — | — |
| 2015-11-25 | $10.23 | $10.23 | 341,400 | — | — |
| 2015-11-24 | $10.18 | $10.18 | 219,600 | — | — |
| 2015-11-23 | $10.39 | $10.38 | 322,600 | — | — |
| 2015-11-20 | $10.31 | $10.31 | 231,200 | — | — |
| 2015-11-19 | $10.55 | $10.55 | 437,600 | — | — |
| 2015-11-18 | $10.11 | $10.11 | 307,800 | — | — |
| 2015-11-17 | $9.75 | $9.75 | 223,200 | — | — |
| 2015-11-16 | $9.57 | $9.57 | 306,400 | — | — |
| 2015-11-13 | $9.79 | $9.78 | 436,600 | — | — |
| 2015-11-12 | $9.93 | $9.93 | 280,000 | — | — |
| 2015-11-11 | $10.48 | $10.47 | 375,600 | — | — |
| 2015-11-10 | $10.15 | $10.15 | 200,400 | — | — |
| 2015-11-09 | $10.25 | $10.24 | 232,600 | — | — |
| 2015-11-06 | $10.94 | $10.94 | 324,200 | — | — |
| 2015-11-05 | $10.32 | $10.32 | 364,200 | — | — |
| 2015-11-04 | $9.96 | $9.96 | 255,200 | — | — |
| 2015-11-03 | $9.94 | $9.94 | 424,000 | — | — |
| 2015-11-02 | $10.05 | $10.04 | 342,600 | — | — |
| 2015-10-30 | $9.65 | $9.65 | 171,400 | — | — |
| 2015-10-29 | $9.56 | $9.56 | 302,400 | — | — |
| 2015-10-28 | $9.67 | $9.67 | 509,200 | — | — |
| 2015-10-27 | $9.40 | $9.39 | 606,400 | — | — |
| 2015-10-26 | $10.09 | $10.08 | 172,600 | — | — |
| 2015-10-23 | $10.52 | $10.52 | 191,400 | — | — |
| 2015-10-22 | $10.35 | $10.35 | 255,400 | — | — |
| 2015-10-21 | $10.40 | $10.40 | 401,600 | — | — |
| 2015-10-20 | $10.79 | $10.78 | 342,800 | — | — |
| 2015-10-19 | $10.30 | $10.30 | 548,000 | — | — |
| 2015-10-16 | $11.26 | $11.26 | 1,025,600 | — | — |
| 2015-10-15 | $10.00 | $9.99 | 586,400 | — | — |
| 2015-10-14 | $10.31 | $10.30 | 191,600 | — | — |
| 2015-10-13 | $10.22 | $10.22 | 372,200 | — | — |
| 2015-10-12 | $10.47 | $10.47 | 204,400 | — | — |
| 2015-10-09 | $11.20 | $11.19 | 308,800 | — | — |
| 2015-10-08 | $10.92 | $10.92 | 366,800 | — | — |
| 2015-10-07 | $10.67 | $10.67 | 634,600 | — | — |
| 2015-10-06 | $9.76 | $9.75 | 261,600 | — | — |
| 2015-10-05 | $9.73 | $9.73 | 261,800 | — | — |
| 2015-10-02 | $9.36 | $9.35 | 353,200 | — | — |
| 2015-10-01 | $9.22 | $9.22 | 282,800 | — | — |
| 2015-09-30 | $8.99 | $8.98 | 325,200 | — | — |
| 2015-09-29 | $8.90 | $8.90 | 608,400 | — | — |
| 2015-09-28 | $9.17 | $9.17 | 409,000 | — | — |
| 2015-09-25 | $9.64 | $9.64 | 326,600 | — | — |
| 2015-09-24 | $9.55 | $9.55 | 482,200 | — | — |
| 2015-09-23 | $10.46 | $10.46 | 207,600 | — | — |
| 2015-09-22 | $10.76 | $10.76 | 222,600 | — | — |
| 2015-09-21 | $11.15 | $11.15 | 366,400 | — | — |
| 2015-09-18 | $11.42 | $11.42 | 362,600 | — | — |
| 2015-09-17 | $11.90 | $11.89 | 532,800 | — | — |
| 2015-09-16 | $11.54 | $11.54 | 636,600 | — | — |
| 2015-09-15 | $11.13 | $11.12 | 448,800 | — | — |
| 2015-09-14 | $10.87 | $10.87 | 270,600 | — | — |
| 2015-09-11 | $11.41 | $11.41 | 294,000 | — | — |
| 2015-09-10 | $11.30 | $11.30 | 287,800 | — | — |
| 2015-09-09 | $11.12 | $11.12 | 455,800 | — | — |
| 2015-09-08 | $11.29 | $11.29 | 331,200 | — | — |
| 2015-09-04 | $11.30 | $11.29 | 100,000 | — | — |
| 2015-09-03 | $11.35 | $11.34 | 180,800 | — | — |
| 2015-09-02 | $11.39 | $11.39 | 223,400 | — | — |
| 2015-09-01 | $11.21 | $11.21 | 300,800 | — | — |
| 2015-08-31 | $11.80 | $11.79 | 205,400 | — | — |
| 2015-08-28 | $11.76 | $11.75 | 270,400 | — | — |
| 2015-08-27 | $11.67 | $11.67 | 287,400 | — | — |
| 2015-08-26 | $11.23 | $11.23 | 437,200 | — | — |
| 2015-08-25 | $10.78 | $10.77 | 382,800 | — | — |
| 2015-08-24 | $10.76 | $10.75 | 406,400 | — | — |
| 2015-08-21 | $11.27 | $11.27 | 410,200 | — | — |
| 2015-08-20 | $11.79 | $11.79 | 321,000 | — | — |
| 2015-08-19 | $12.37 | $12.37 | 538,600 | — | — |
| 2015-08-18 | $12.63 | $12.63 | 212,800 | — | — |
| 2015-08-17 | $12.89 | $12.88 | 199,000 | — | — |
| 2015-08-14 | $12.86 | $12.86 | 298,600 | — | — |
| 2015-08-13 | $12.25 | $12.25 | 397,200 | — | — |
| 2015-08-12 | $12.64 | $12.63 | 408,200 | — | — |
| 2015-08-11 | $12.42 | $12.42 | 394,200 | — | — |
| 2015-08-10 | $12.88 | $12.88 | 592,600 | — | — |
| 2015-08-07 | $12.07 | $12.07 | 483,400 | — | — |
| 2015-08-06 | $12.41 | $12.41 | 510,600 | — | — |
| 2015-08-05 | $12.01 | $12.01 | 348,800 | — | — |
| 2015-08-04 | $12.20 | $12.20 | 479,200 | — | — |
| 2015-08-03 | $11.96 | $11.96 | 373,000 | — | — |
| 2015-07-31 | $11.81 | $11.80 | 518,000 | — | — |
| 2015-07-30 | $11.90 | $11.90 | 416,200 | — | — |
| 2015-07-29 | $11.95 | $11.94 | 541,600 | — | — |
| 2015-07-28 | $11.46 | $11.46 | 534,000 | — | — |
| 2015-07-27 | $11.16 | $11.15 | 769,400 | — | — |
| 2015-07-24 | $11.04 | $11.03 | 652,400 | — | — |
| 2015-07-23 | $11.60 | $11.60 | 744,000 | — | — |
| 2015-07-22 | $12.64 | $12.63 | 528,600 | — | — |
| 2015-07-21 | $13.13 | $13.13 | 377,200 | — | — |
| 2015-07-20 | $12.74 | $12.74 | 345,200 | — | — |
| 2015-07-17 | $12.92 | $12.92 | 268,800 | — | — |
| 2015-07-16 | $12.95 | $12.95 | 350,000 | — | — |
| 2015-07-15 | $12.91 | $12.90 | 420,000 | — | — |
| 2015-07-14 | $13.21 | $13.20 | 550,600 | — | — |
| 2015-07-13 | $13.38 | $13.38 | 715,000 | — | — |
| 2015-07-10 | $12.89 | $12.88 | 581,000 | — | — |
| 2015-07-09 | $12.25 | $12.24 | 386,000 | — | — |
| 2015-07-08 | $11.89 | $11.88 | 402,400 | — | — |
| 2015-07-07 | $12.14 | $12.13 | 420,800 | — | — |
| 2015-07-06 | $12.14 | $12.13 | 466,200 | — | — |
| 2015-07-02 | $11.91 | $11.91 | 561,600 | — | — |
| 2015-07-01 | $12.41 | $12.41 | 362,200 | — | — |
| 2015-06-30 | $12.53 | $12.53 | 339,200 | — | — |
| 2015-06-29 | $12.37 | $12.36 | 465,600 | — | — |
| 2015-06-26 | $12.74 | $12.73 | 4,049,800 | — | — |
| 2015-06-25 | $12.84 | $12.83 | 632,400 | — | — |
| 2015-06-24 | $13.16 | $13.15 | 724,600 | — | — |
| 2015-06-23 | $14.08 | $14.08 | 351,600 | — | — |
| 2015-06-22 | $13.99 | $13.99 | 408,800 | — | — |
| 2015-06-19 | $13.63 | $13.63 | 754,600 | — | — |
| 2015-06-18 | $13.44 | $13.43 | 657,000 | — | — |
| 2015-06-17 | $13.85 | $13.84 | 730,400 | — | — |
| 2015-06-16 | $14.73 | $14.72 | 292,800 | — | — |
| 2015-06-15 | $15.09 | $15.08 | 367,600 | — | — |
| 2015-06-12 | $14.87 | $14.87 | 301,600 | — | — |
| 2015-06-11 | $15.16 | $15.16 | 259,200 | — | — |
| 2015-06-10 | $14.92 | $14.91 | 352,400 | — | — |
| 2015-06-09 | $14.75 | $14.75 | 309,600 | — | — |
| 2015-06-08 | $15.26 | $15.26 | 247,600 | — | — |
| 2015-06-05 | $15.61 | $15.60 | 385,800 | — | — |
| 2015-06-04 | $14.96 | $14.96 | 267,200 | — | — |
| 2015-06-03 | $15.15 | $15.14 | 441,000 | — | — |
| 2015-06-02 | $14.75 | $14.74 | 474,200 | — | — |
| 2015-06-01 | $14.54 | $14.53 | 969,800 | — | — |
| 2015-05-29 | $15.46 | $15.45 | 1,134,600 | — | — |
| 2015-05-28 | $15.94 | $15.93 | 474,600 | — | — |
| 2015-05-27 | $15.56 | $15.55 | 336,200 | — | — |
| 2015-05-26 | $15.31 | $15.31 | 330,000 | — | — |
| 2015-05-22 | $15.24 | $15.23 | 454,800 | — | — |
| 2015-05-21 | $15.39 | $15.39 | 280,800 | — | — |
| 2015-05-20 | $15.23 | $15.23 | 416,200 | — | — |
| 2015-05-19 | $15.08 | $15.07 | 324,800 | — | — |
| 2015-05-18 | $15.08 | $15.08 | 377,600 | — | — |
| 2015-05-15 | $14.66 | $14.65 | 387,200 | — | — |
| 2015-05-14 | $14.63 | $14.63 | 636,800 | — | — |
| 2015-05-13 | $14.50 | $14.49 | 1,080,600 | — | — |
| 2015-05-12 | $14.99 | $14.98 | 1,635,200 | — | — |
| 2015-05-11 | $16.17 | $16.16 | 499,600 | — | — |
| 2015-05-08 | $15.62 | $15.62 | 467,800 | — | — |
| 2015-05-07 | $15.09 | $15.09 | 716,400 | — | — |
| 2015-05-06 | $14.67 | $14.67 | 496,600 | — | — |
| 2015-05-05 | $14.89 | $14.88 | 542,000 | — | — |
| 2015-05-04 | $15.42 | $15.41 | 1,084,200 | — | — |
| 2015-05-01 | $15.76 | $15.76 | 367,400 | — | — |
| 2015-04-30 | $15.24 | $15.23 | 681,400 | — | — |
| 2015-04-29 | $15.85 | $15.85 | 542,800 | — | — |
| 2015-04-28 | $16.20 | $16.19 | 650,800 | — | — |
| 2015-04-27 | $16.62 | $16.61 | 1,023,800 | — | — |
| 2015-04-24 | $16.58 | $16.58 | 2,894,200 | — | — |
| 2015-04-23 | $17.80 | $17.79 | 480,400 | — | — |
| 2015-04-22 | $17.17 | $17.17 | 539,400 | — | — |
| 2015-04-21 | $17.18 | $17.18 | 565,000 | — | — |
| 2015-04-20 | $16.75 | $16.74 | 302,600 | — | — |
| 2015-04-17 | $16.14 | $16.14 | 446,800 | — | — |
| 2015-04-16 | $16.25 | $16.25 | 240,000 | — | — |
| 2015-04-15 | $16.43 | $16.43 | 299,800 | — | — |
| 2015-04-14 | $16.08 | $16.08 | 423,600 | — | — |
| 2015-04-13 | $16.72 | $16.72 | 390,400 | — | — |
| 2015-04-10 | $16.38 | $16.37 | 347,800 | — | — |
| 2015-04-09 | $16.03 | $16.02 | 260,800 | — | — |
| 2015-04-08 | $16.16 | $16.15 | 343,800 | — | — |
| 2015-04-07 | $15.85 | $15.85 | 282,600 | — | — |
| 2015-04-06 | $15.95 | $15.95 | 329,200 | — | — |
| 2015-04-02 | $16.32 | $16.31 | 237,600 | — | — |
| 2015-04-01 | $16.58 | $16.58 | 302,600 | — | — |
| 2015-03-31 | $16.58 | $16.58 | 260,800 | — | — |
| 2015-03-30 | $16.44 | $16.44 | 439,800 | — | — |
| 2015-03-27 | $16.48 | $16.48 | 224,400 | — | — |
| 2015-03-26 | $16.32 | $16.31 | 463,000 | — | — |
| 2015-03-25 | $16.45 | $16.44 | 356,400 | — | — |
| 2015-03-24 | $17.33 | $17.33 | 354,800 | — | — |
| 2015-03-23 | $17.08 | $17.07 | 380,600 | — | — |
| 2015-03-20 | $17.51 | $17.51 | 249,600 | — | — |
| 2015-03-19 | $17.37 | $17.37 | 325,600 | — | — |
| 2015-03-18 | $17.30 | $17.30 | 452,800 | — | — |
| 2015-03-17 | $17.43 | $17.43 | 388,400 | — | — |
| 2015-03-16 | $17.36 | $17.35 | 810,800 | — | — |
| 2015-03-13 | $18.28 | $18.27 | 693,600 | — | — |
| 2015-03-12 | $18.30 | $18.30 | 809,400 | — | — |
| 2015-03-11 | $17.83 | $17.83 | 2,279,000 | — | — |
| 2015-03-10 | $15.46 | $15.45 | 168,400 | — | — |
| 2015-03-09 | $15.77 | $15.76 | 424,200 | — | — |
| 2015-03-06 | $15.79 | $15.79 | 389,000 | — | — |
| 2015-03-05 | $15.54 | $15.54 | 215,400 | — | — |
| 2015-03-04 | $15.26 | $15.26 | 213,600 | — | — |
| 2015-03-03 | $15.40 | $15.39 | 381,400 | — | — |
| 2015-03-02 | $15.37 | $15.36 | 331,600 | — | — |
| 2015-02-27 | $15.93 | $15.92 | 416,600 | — | — |
| 2015-02-26 | $15.87 | $15.87 | 396,200 | — | — |
| 2015-02-25 | $15.92 | $15.91 | 704,400 | — | — |
| 2015-02-24 | $15.59 | $15.58 | 570,600 | — | — |
| 2015-02-23 | $15.00 | $15.00 | 260,800 | — | — |
| 2015-02-20 | $14.83 | $14.83 | 280,800 | — | — |
| 2015-02-19 | $15.10 | $15.10 | 302,400 | — | — |
| 2015-02-18 | $14.55 | $14.55 | 199,600 | — | — |
| 2015-02-17 | $14.71 | $14.71 | 228,000 | — | — |
| 2015-02-13 | $14.82 | $14.82 | 254,600 | — | — |
| 2015-02-12 | $14.89 | $14.88 | 366,800 | — | — |
| 2015-02-11 | $14.17 | $14.16 | 375,600 | — | — |
| 2015-02-10 | $13.90 | $13.89 | 244,000 | — | — |
| 2015-02-09 | $13.70 | $13.69 | 426,400 | — | — |
| 2015-02-06 | $13.89 | $13.89 | 380,000 | — | — |
| 2015-02-05 | $14.52 | $14.52 | 306,400 | — | — |
| 2015-02-04 | $14.91 | $14.91 | 873,800 | — | — |
| 2015-02-03 | $14.51 | $14.51 | 328,000 | — | — |
| 2015-02-02 | $14.37 | $14.36 | 296,400 | — | — |
| 2015-01-30 | $14.15 | $14.15 | 422,800 | — | — |
| 2015-01-29 | $14.30 | $14.30 | 567,000 | — | — |
| 2015-01-28 | $14.63 | $14.63 | 767,200 | — | — |
| 2015-01-27 | $14.88 | $14.88 | 652,400 | — | — |
| 2015-01-26 | $14.48 | $14.48 | 389,000 | — | — |
| 2015-01-23 | $14.09 | $14.08 | 1,174,400 | — | — |
| 2015-01-22 | $12.43 | $12.42 | 1,561,600 | — | — |
| 2015-01-21 | $12.38 | $12.38 | 480,200 | — | — |
| 2015-01-20 | $13.03 | $13.03 | 662,800 | — | — |
| 2015-01-16 | $13.89 | $13.89 | 258,200 | — | — |
| 2015-01-15 | $13.63 | $13.63 | 164,800 | — | — |
| 2015-01-14 | $13.84 | $13.84 | 226,800 | — | — |
| 2015-01-13 | $13.66 | $13.65 | 417,200 | — | — |
| 2015-01-12 | $14.31 | $14.31 | 321,400 | — | — |
| 2015-01-09 | $14.16 | $14.15 | 173,200 | — | — |
| 2015-01-08 | $13.95 | $13.95 | 328,000 | — | — |
| 2015-01-07 | $14.03 | $14.02 | 436,200 | — | — |
| 2015-01-06 | $13.34 | $13.34 | 537,000 | — | — |
| 2015-01-05 | $14.37 | $14.37 | 568,800 | — | — |
| 2015-01-02 | $13.90 | $13.90 | 279,600 | — | — |