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
- 1994-12-16 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 | $10.76 | $23.57 | 76,800 | — | — |
| 2015-12-30 | $10.79 | $23.64 | 26,100 | — | — |
| 2015-12-29 | $10.70 | $23.44 | 71,200 | — | — |
| 2015-12-28 | $10.59 | $23.20 | 79,100 | — | — |
| 2015-12-24 | $10.78 | $23.61 | 13,600 | — | — |
| 2015-12-23 | $10.83 | $23.72 | 48,000 | — | — |
| 2015-12-22 | $10.81 | $23.68 | 75,500 | — | — |
| 2015-12-21 | $10.89 | $23.86 | 71,700 | — | — |
| 2015-12-18 | $10.79 | $23.64 | 107,000 | — | — |
| 2015-12-17 | $10.89 | $23.86 | 29,700 | — | — |
| 2015-12-16 | $11.07 | $24.25 | 53,300 | — | — |
| 2015-12-15 | $10.81 | $23.68 | 61,600 | — | — |
| 2015-12-14 | $11.06 | $24.23 | 22,800 | — | — |
| 2015-12-11 | $11.08 | $24.27 | 235,700 | — | — |
| 2015-12-10 | $11.35 | $24.86 | 26,200 | — | — |
| 2015-12-09 | $11.43 | $25.04 | 19,600 | — | — |
| 2015-12-08 | $11.41 | $24.99 | 65,200 | — | — |
| 2015-12-07 | $11.30 | $24.75 | 61,300 | — | — |
| 2015-12-04 | $11.41 | $24.99 | 82,000 | — | — |
| 2015-12-03 | $11.40 | $24.97 | 97,200 | — | — |
| 2015-12-02 | $11.57 | $25.35 | 21,400 | — | — |
| 2015-12-01 | $11.71 | $25.65 | 46,600 | — | — |
| 2015-11-30 | $11.85 | $25.96 | 137,900 | — | — |
| 2015-11-27 | $11.99 | $26.27 | 18,700 | — | — |
| 2015-11-25 | $11.94 | $26.16 | 31,100 | — | — |
| 2015-11-24 | $12.07 | $26.44 | 50,300 | — | — |
| 2015-11-23 | $12.20 | $26.73 | 21,200 | — | — |
| 2015-11-20 | $12.13 | $26.57 | 27,000 | — | — |
| 2015-11-19 | $12.00 | $26.29 | 48,000 | — | — |
| 2015-11-18 | $11.90 | $26.07 | 56,900 | — | — |
| 2015-11-17 | $11.84 | $25.94 | 21,000 | — | — |
| 2015-11-16 | $11.79 | $25.83 | 61,900 | — | — |
| 2015-11-13 | $11.88 | $26.02 | 18,800 | — | — |
| 2015-11-12 | $11.90 | $26.07 | 27,500 | — | — |
| 2015-11-11 | $12.06 | $26.42 | 45,400 | — | — |
| 2015-11-10 | $12.04 | $26.37 | 68,500 | — | — |
| 2015-11-09 | $12.79 | $28.02 | 32,600 | — | — |
| 2015-11-06 | $12.95 | $28.37 | 13,800 | — | — |
| 2015-11-05 | $13.02 | $28.52 | 15,800 | — | — |
| 2015-11-04 | $13.00 | $28.48 | 26,700 | — | — |
| 2015-11-03 | $13.11 | $28.72 | 20,900 | — | — |
| 2015-11-02 | $13.13 | $28.76 | 27,400 | — | — |
| 2015-10-30 | $12.99 | $28.46 | 45,600 | — | — |
| 2015-10-29 | $13.17 | $28.85 | 15,100 | — | — |
| 2015-10-28 | $13.27 | $29.07 | 79,600 | — | — |
| 2015-10-27 | $13.38 | $29.31 | 26,000 | — | — |
| 2015-10-26 | $13.64 | $29.88 | 27,800 | — | — |
| 2015-10-23 | $13.73 | $30.08 | 18,900 | — | — |
| 2015-10-22 | $13.44 | $29.44 | 52,600 | — | — |
| 2015-10-21 | $12.93 | $28.32 | 19,700 | — | — |
| 2015-10-20 | $13.02 | $28.52 | 11,400 | — | — |
| 2015-10-19 | $13.08 | $28.65 | 21,300 | — | — |
| 2015-10-16 | $13.23 | $28.98 | 14,000 | — | — |
| 2015-10-15 | $13.27 | $29.07 | 61,800 | — | — |
| 2015-10-14 | $13.06 | $28.61 | 7,700 | — | — |
| 2015-10-13 | $13.18 | $28.87 | 16,100 | — | — |
| 2015-10-12 | $13.23 | $28.98 | 28,400 | — | — |
| 2015-10-09 | $13.42 | $29.40 | 13,300 | — | — |
| 2015-10-08 | $13.51 | $29.60 | 32,100 | — | — |
| 2015-10-07 | $13.08 | $28.65 | 102,900 | — | — |
| 2015-10-06 | $13.17 | $28.85 | 30,400 | — | — |
| 2015-10-05 | $13.15 | $28.81 | 22,100 | — | — |
| 2015-10-02 | $12.84 | $28.13 | 34,500 | — | — |
| 2015-10-01 | $12.31 | $26.97 | 20,800 | — | — |
| 2015-09-30 | $12.37 | $27.10 | 31,100 | — | — |
| 2015-09-29 | $12.15 | $26.62 | 149,800 | — | — |
| 2015-09-28 | $12.29 | $26.92 | 35,400 | — | — |
| 2015-09-25 | $12.45 | $27.27 | 20,200 | — | — |
| 2015-09-24 | $12.60 | $27.60 | 42,300 | — | — |
| 2015-09-23 | $12.25 | $26.83 | 18,100 | — | — |
| 2015-09-22 | $12.80 | $28.04 | 77,400 | — | — |
| 2015-09-21 | $13.02 | $28.52 | 23,000 | — | — |
| 2015-09-18 | $13.12 | $28.74 | 33,000 | — | — |
| 2015-09-17 | $13.36 | $29.27 | 90,900 | — | — |
| 2015-09-16 | $13.35 | $29.24 | 12,800 | — | — |
| 2015-09-15 | $13.35 | $29.24 | 18,900 | — | — |
| 2015-09-14 | $13.35 | $29.24 | 16,200 | — | — |
| 2015-09-11 | $13.80 | $30.23 | 19,100 | — | — |
| 2015-09-10 | $13.94 | $30.54 | 41,100 | — | — |
| 2015-09-09 | $14.16 | $31.02 | 19,700 | — | — |
| 2015-09-08 | $13.89 | $30.43 | 28,500 | — | — |
| 2015-09-04 | $13.88 | $30.41 | 19,200 | — | — |
| 2015-09-03 | $13.98 | $30.62 | 40,900 | — | — |
| 2015-09-02 | $13.92 | $30.49 | 23,500 | — | — |
| 2015-09-01 | $13.82 | $30.27 | 53,400 | — | — |
| 2015-08-31 | $14.61 | $32.00 | 15,700 | — | — |
| 2015-08-28 | $14.78 | $32.38 | 44,600 | — | — |
| 2015-08-27 | $14.73 | $32.27 | 49,500 | — | — |
| 2015-08-26 | $14.25 | $31.22 | 32,200 | — | — |
| 2015-08-25 | $14.91 | $32.66 | 93,400 | — | — |
| 2015-08-24 | $14.18 | $31.06 | 87,500 | — | — |
| 2015-08-21 | $15.01 | $32.88 | 43,000 | — | — |
| 2015-08-20 | $14.97 | $32.79 | 29,400 | — | — |
| 2015-08-19 | $15.00 | $32.86 | 25,900 | — | — |
| 2015-08-18 | $15.17 | $33.23 | 30,800 | — | — |
| 2015-08-17 | $15.00 | $32.86 | 28,800 | — | — |
| 2015-08-14 | $15.12 | $33.12 | 39,200 | — | — |
| 2015-08-13 | $14.74 | $32.29 | 33,400 | — | — |
| 2015-08-12 | $14.41 | $31.57 | 93,200 | — | — |
| 2015-08-11 | $15.25 | $33.41 | 58,000 | — | — |
| 2015-08-10 | $14.79 | $32.40 | 30,300 | — | — |
| 2015-08-07 | $14.71 | $32.22 | 15,800 | — | — |
| 2015-08-06 | $14.76 | $32.33 | 20,100 | — | — |
| 2015-08-05 | $14.80 | $32.42 | 15,000 | — | — |
| 2015-08-04 | $14.72 | $32.25 | 23,900 | — | — |
| 2015-08-03 | $14.93 | $32.71 | 54,400 | — | — |
| 2015-07-31 | $14.97 | $32.79 | 25,200 | — | — |
| 2015-07-30 | $14.92 | $32.68 | 15,400 | — | — |
| 2015-07-29 | $14.97 | $32.79 | 40,600 | — | — |
| 2015-07-28 | $14.87 | $32.57 | 97,000 | — | — |
| 2015-07-27 | $15.06 | $32.99 | 27,600 | — | — |
| 2015-07-24 | $15.29 | $33.49 | 43,700 | — | — |
| 2015-07-23 | $15.22 | $33.34 | 32,700 | — | — |
| 2015-07-22 | $15.27 | $33.45 | 29,400 | — | — |
| 2015-07-21 | $15.44 | $33.82 | 47,800 | — | — |
| 2015-07-20 | $15.34 | $33.60 | 20,100 | — | — |
| 2015-07-17 | $15.78 | $34.57 | 25,100 | — | — |
| 2015-07-16 | $15.77 | $34.55 | 25,800 | — | — |
| 2015-07-15 | $15.65 | $34.28 | 14,100 | — | — |
| 2015-07-14 | $16.14 | $35.36 | 25,400 | — | — |
| 2015-07-13 | $16.04 | $35.14 | 44,400 | — | — |
| 2015-07-10 | $15.74 | $34.48 | 43,900 | — | — |
| 2015-07-09 | $15.96 | $34.96 | 43,200 | — | — |
| 2015-07-08 | $16.00 | $35.05 | 22,800 | — | — |
| 2015-07-07 | $16.76 | $36.71 | 74,000 | — | — |
| 2015-07-06 | $16.68 | $36.54 | 38,000 | — | — |
| 2015-07-02 | $16.67 | $36.52 | 11,600 | — | — |
| 2015-07-01 | $16.73 | $36.65 | 23,300 | — | — |
| 2015-06-30 | $16.75 | $36.69 | 24,100 | — | — |
| 2015-06-29 | $16.88 | $36.98 | 38,600 | — | — |
| 2015-06-26 | $17.35 | $38.01 | 35,700 | — | — |
| 2015-06-25 | $17.74 | $38.86 | 24,900 | — | — |
| 2015-06-24 | $18.19 | $39.85 | 24,300 | — | — |
| 2015-06-23 | $18.07 | $39.58 | 22,900 | — | — |
| 2015-06-22 | $17.93 | $39.28 | 21,500 | — | — |
| 2015-06-19 | $17.98 | $39.39 | 40,100 | — | — |
| 2015-06-18 | $18.26 | $40.00 | 34,100 | — | — |
| 2015-06-17 | $18.50 | $40.53 | 21,100 | — | — |
| 2015-06-16 | $18.49 | $40.50 | 40,600 | — | — |
| 2015-06-15 | $18.60 | $40.75 | 35,300 | — | — |
| 2015-06-12 | $18.39 | $40.29 | 32,300 | — | — |
| 2015-06-11 | $18.36 | $40.22 | 58,900 | — | — |
| 2015-06-10 | $18.76 | $41.10 | 82,900 | — | — |
| 2015-06-09 | $18.19 | $39.85 | 45,600 | — | — |
| 2015-06-08 | $17.51 | $38.36 | 45,900 | — | — |
| 2015-06-05 | $17.98 | $39.39 | 42,000 | — | — |
| 2015-06-04 | $18.09 | $39.63 | 34,300 | — | — |
| 2015-06-03 | $18.24 | $39.96 | 44,100 | — | — |
| 2015-06-02 | $19.13 | $39.50 | 69,300 | — | — |
| 2015-06-01 | $18.56 | $38.32 | 35,900 | — | — |
| 2015-05-29 | $18.78 | $38.77 | 38,500 | — | — |
| 2015-05-28 | $18.98 | $39.19 | 38,100 | — | — |
| 2015-05-27 | $19.23 | $39.70 | 23,400 | — | — |
| 2015-05-26 | $19.08 | $39.39 | 73,200 | — | — |
| 2015-05-22 | $19.00 | $39.23 | 73,700 | — | — |
| 2015-05-21 | $19.65 | $40.57 | 80,400 | — | — |
| 2015-05-20 | $19.54 | $40.34 | 78,800 | — | — |
| 2015-05-19 | $19.17 | $39.58 | 58,800 | — | — |
| 2015-05-18 | $19.48 | $40.22 | 55,700 | — | — |
| 2015-05-15 | $19.91 | $41.11 | 42,100 | — | — |
| 2015-05-14 | $20.54 | $42.41 | 56,200 | — | — |
| 2015-05-13 | $20.02 | $41.33 | 26,100 | — | — |
| 2015-05-12 | $19.71 | $40.69 | 49,200 | — | — |
| 2015-05-11 | $20.15 | $41.60 | 42,200 | — | — |
| 2015-05-08 | $19.95 | $41.19 | 44,700 | — | — |
| 2015-05-07 | $20.36 | $42.04 | 291,800 | — | — |
| 2015-05-06 | $20.10 | $41.50 | 53,200 | — | — |
| 2015-05-05 | $20.07 | $41.44 | 21,000 | — | — |
| 2015-05-04 | $20.08 | $41.46 | 36,400 | — | — |
| 2015-05-01 | $19.89 | $41.07 | 37,100 | — | — |
| 2015-04-30 | $20.16 | $41.62 | 39,100 | — | — |
| 2015-04-29 | $20.48 | $42.28 | 45,200 | — | — |
| 2015-04-28 | $20.63 | $42.59 | 31,700 | — | — |
| 2015-04-27 | $20.62 | $42.57 | 29,800 | — | — |
| 2015-04-24 | $20.48 | $42.28 | 26,100 | — | — |
| 2015-04-23 | $20.92 | $43.19 | 54,600 | — | — |
| 2015-04-22 | $20.71 | $42.76 | 40,700 | — | — |
| 2015-04-21 | $20.64 | $42.61 | 34,200 | — | — |
| 2015-04-20 | $20.42 | $42.16 | 72,500 | — | — |
| 2015-04-17 | $20.32 | $41.95 | 49,600 | — | — |
| 2015-04-16 | $20.52 | $42.37 | 13,800 | — | — |
| 2015-04-15 | $20.30 | $41.91 | 18,600 | — | — |
| 2015-04-14 | $20.35 | $42.02 | 10,400 | — | — |
| 2015-04-13 | $20.60 | $42.53 | 18,800 | — | — |
| 2015-04-10 | $20.35 | $42.02 | 20,800 | — | — |
| 2015-04-09 | $20.43 | $42.18 | 75,000 | — | — |
| 2015-04-08 | $20.42 | $42.16 | 40,400 | — | — |
| 2015-04-07 | $20.40 | $42.12 | 30,300 | — | — |
| 2015-04-06 | $20.50 | $42.33 | 107,000 | — | — |
| 2015-04-02 | $20.12 | $41.54 | 39,800 | — | — |
| 2015-04-01 | $20.45 | $42.22 | 35,400 | — | — |
| 2015-03-31 | $19.74 | $40.76 | 35,200 | — | — |
| 2015-03-30 | $19.52 | $40.30 | 23,700 | — | — |
| 2015-03-27 | $19.36 | $39.97 | 18,100 | — | — |
| 2015-03-26 | $19.56 | $40.38 | 18,100 | — | — |
| 2015-03-25 | $19.84 | $40.96 | 41,500 | — | — |
| 2015-03-24 | $19.90 | $41.09 | 118,000 | — | — |
| 2015-03-23 | $19.61 | $40.49 | 29,800 | — | — |
| 2015-03-20 | $19.39 | $40.03 | 79,000 | — | — |
| 2015-03-19 | $19.84 | $40.96 | 32,100 | — | — |
| 2015-03-18 | $19.75 | $40.78 | 45,200 | — | — |
| 2015-03-17 | $19.43 | $40.12 | 27,600 | — | — |
| 2015-03-16 | $19.51 | $40.28 | 19,300 | — | — |
| 2015-03-13 | $19.46 | $40.18 | 30,000 | — | — |
| 2015-03-12 | $19.42 | $40.10 | 26,600 | — | — |
| 2015-03-11 | $19.16 | $39.56 | 33,800 | — | — |
| 2015-03-10 | $19.11 | $39.46 | 19,600 | — | — |
| 2015-03-09 | $19.64 | $40.55 | 20,000 | — | — |
| 2015-03-06 | $19.71 | $40.69 | 32,200 | — | — |
| 2015-03-05 | $19.40 | $40.05 | 35,000 | — | — |
| 2015-03-04 | $19.14 | $39.52 | 20,700 | — | — |
| 2015-03-03 | $19.22 | $39.68 | 18,500 | — | — |
| 2015-03-02 | $19.40 | $40.05 | 23,500 | — | — |
| 2015-02-27 | $19.47 | $40.20 | 60,400 | — | — |
| 2015-02-26 | $19.79 | $40.86 | 50,900 | — | — |
| 2015-02-25 | $19.30 | $39.85 | 32,900 | — | — |
| 2015-02-24 | $19.11 | $39.46 | 27,300 | — | — |
| 2015-02-23 | $19.12 | $39.48 | 12,100 | — | — |
| 2015-02-20 | $18.88 | $38.98 | 58,600 | — | — |
| 2015-02-19 | $19.26 | $39.76 | 18,200 | — | — |
| 2015-02-18 | $19.27 | $39.79 | 15,700 | — | — |
| 2015-02-17 | $19.30 | $39.85 | 17,700 | — | — |
| 2015-02-13 | $19.17 | $39.58 | 24,300 | — | — |
| 2015-02-12 | $19.20 | $39.64 | 8,400 | — | — |
| 2015-02-11 | $19.43 | $40.12 | 24,400 | — | — |
| 2015-02-10 | $19.34 | $39.93 | 25,800 | — | — |
| 2015-02-09 | $19.61 | $40.49 | 54,000 | — | — |
| 2015-02-06 | $19.48 | $40.22 | 68,400 | — | — |
| 2015-02-05 | $19.28 | $39.81 | 58,000 | — | — |
| 2015-02-04 | $18.80 | $38.82 | 32,800 | — | — |
| 2015-02-03 | $19.10 | $39.43 | 44,300 | — | — |
| 2015-02-02 | $18.24 | $37.66 | 18,800 | — | — |
| 2015-01-30 | $18.31 | $37.80 | 33,800 | — | — |
| 2015-01-29 | $18.35 | $37.89 | 46,800 | — | — |
| 2015-01-28 | $18.56 | $38.32 | 36,000 | — | — |
| 2015-01-27 | $18.84 | $38.90 | 51,900 | — | — |
| 2015-01-26 | $18.89 | $39.00 | 32,700 | — | — |
| 2015-01-23 | $18.90 | $39.02 | 60,400 | — | — |
| 2015-01-22 | $19.15 | $39.54 | 55,200 | — | — |
| 2015-01-21 | $18.97 | $39.17 | 29,400 | — | — |
| 2015-01-20 | $19.01 | $39.25 | 32,400 | — | — |
| 2015-01-16 | $19.19 | $39.62 | 49,700 | — | — |
| 2015-01-15 | $19.40 | $40.05 | 36,800 | — | — |
| 2015-01-14 | $19.68 | $40.63 | 40,400 | — | — |
| 2015-01-13 | $19.81 | $40.90 | 57,500 | — | — |
| 2015-01-12 | $19.51 | $40.28 | 49,200 | — | — |
| 2015-01-09 | $19.53 | $40.32 | 61,500 | — | — |
| 2015-01-08 | $18.97 | $39.17 | 68,000 | — | — |
| 2015-01-07 | $18.98 | $39.19 | 73,400 | — | — |
| 2015-01-06 | $18.97 | $39.17 | 40,400 | — | — |
| 2015-01-05 | $19.21 | $39.66 | 35,000 | — | — |
| 2015-01-02 | $19.10 | $39.43 | 37,200 | — | — |