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
- 1994-02-10 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 | $8.72 | $12.18 | 155,800 | — | — |
| 2015-12-30 | $9.02 | $12.60 | 158,400 | — | — |
| 2015-12-29 | $9.13 | $12.75 | 210,700 | — | — |
| 2015-12-28 | $9.03 | $12.61 | 170,500 | — | — |
| 2015-12-24 | $9.14 | $12.77 | 93,100 | — | — |
| 2015-12-23 | $8.90 | $12.43 | 226,000 | — | — |
| 2015-12-22 | $8.86 | $12.37 | 159,700 | — | — |
| 2015-12-21 | $8.76 | $12.23 | 177,400 | — | — |
| 2015-12-18 | $8.71 | $12.16 | 500,600 | — | — |
| 2015-12-17 | $8.86 | $12.37 | 358,700 | — | — |
| 2015-12-16 | $9.21 | $12.72 | 193,300 | — | — |
| 2015-12-15 | $8.90 | $12.29 | 205,500 | — | — |
| 2015-12-14 | $8.74 | $12.07 | 194,600 | — | — |
| 2015-12-11 | $8.91 | $12.31 | 245,700 | — | — |
| 2015-12-10 | $9.14 | $12.63 | 243,000 | — | — |
| 2015-12-09 | $9.07 | $12.53 | 202,000 | — | — |
| 2015-12-08 | $9.12 | $12.60 | 214,100 | — | — |
| 2015-12-07 | $9.23 | $12.75 | 313,600 | — | — |
| 2015-12-04 | $9.11 | $12.59 | 273,500 | — | — |
| 2015-12-03 | $8.96 | $12.38 | 270,800 | — | — |
| 2015-12-02 | $8.87 | $12.25 | 240,600 | — | — |
| 2015-12-01 | $8.78 | $12.13 | 262,000 | — | — |
| 2015-11-30 | $8.67 | $11.98 | 340,900 | — | — |
| 2015-11-27 | $8.25 | $11.40 | 251,100 | — | — |
| 2015-11-25 | $8.58 | $11.85 | 504,600 | — | — |
| 2015-11-24 | $8.21 | $11.34 | 1,322,600 | — | — |
| 2015-11-23 | $10.08 | $13.93 | 250,600 | — | — |
| 2015-11-20 | $9.95 | $13.75 | 192,000 | — | — |
| 2015-11-19 | $10.01 | $13.83 | 167,000 | — | — |
| 2015-11-18 | $10.01 | $13.83 | 269,500 | — | — |
| 2015-11-17 | $9.80 | $13.54 | 234,300 | — | — |
| 2015-11-16 | $9.70 | $13.40 | 360,500 | — | — |
| 2015-11-13 | $9.74 | $13.46 | 264,900 | — | — |
| 2015-11-12 | $9.71 | $13.41 | 90,100 | — | — |
| 2015-11-11 | $9.90 | $13.68 | 109,200 | — | — |
| 2015-11-10 | $10.01 | $13.83 | 120,600 | — | — |
| 2015-11-09 | $9.96 | $13.76 | 110,500 | — | — |
| 2015-11-06 | $10.25 | $14.16 | 85,400 | — | — |
| 2015-11-05 | $10.02 | $13.84 | 67,300 | — | — |
| 2015-11-04 | $10.04 | $13.87 | 93,200 | — | — |
| 2015-11-03 | $10.11 | $13.97 | 200,400 | — | — |
| 2015-11-02 | $9.96 | $13.76 | 280,600 | — | — |
| 2015-10-30 | $9.70 | $13.40 | 220,700 | — | — |
| 2015-10-29 | $9.72 | $13.43 | 159,100 | — | — |
| 2015-10-28 | $9.75 | $13.47 | 230,000 | — | — |
| 2015-10-27 | $9.48 | $13.10 | 185,600 | — | — |
| 2015-10-26 | $9.62 | $13.29 | 171,300 | — | — |
| 2015-10-23 | $9.70 | $13.40 | 186,800 | — | — |
| 2015-10-22 | $9.43 | $13.03 | 133,600 | — | — |
| 2015-10-21 | $9.30 | $12.85 | 134,900 | — | — |
| 2015-10-20 | $9.64 | $13.32 | 132,000 | — | — |
| 2015-10-19 | $9.38 | $12.96 | 148,400 | — | — |
| 2015-10-16 | $9.42 | $13.01 | 102,700 | — | — |
| 2015-10-15 | $9.47 | $13.08 | 187,300 | — | — |
| 2015-10-14 | $9.17 | $12.67 | 158,600 | — | — |
| 2015-10-13 | $9.29 | $12.83 | 159,000 | — | — |
| 2015-10-12 | $9.47 | $13.08 | 123,400 | — | — |
| 2015-10-09 | $9.49 | $13.11 | 179,900 | — | — |
| 2015-10-08 | $9.67 | $13.36 | 132,900 | — | — |
| 2015-10-07 | $9.65 | $13.33 | 247,100 | — | — |
| 2015-10-06 | $9.43 | $13.03 | 210,000 | — | — |
| 2015-10-05 | $9.41 | $13.00 | 349,100 | — | — |
| 2015-10-02 | $8.66 | $11.96 | 145,200 | — | — |
| 2015-10-01 | $8.39 | $11.59 | 262,400 | — | — |
| 2015-09-30 | $8.67 | $11.98 | 230,200 | — | — |
| 2015-09-29 | $8.55 | $11.81 | 196,500 | — | — |
| 2015-09-28 | $8.54 | $11.80 | 202,000 | — | — |
| 2015-09-25 | $8.70 | $12.02 | 229,800 | — | — |
| 2015-09-24 | $8.51 | $11.76 | 285,800 | — | — |
| 2015-09-23 | $8.45 | $11.67 | 384,200 | — | — |
| 2015-09-22 | $8.24 | $11.38 | 211,200 | — | — |
| 2015-09-21 | $8.22 | $11.36 | 143,100 | — | — |
| 2015-09-18 | $8.33 | $11.51 | 408,700 | — | — |
| 2015-09-17 | $8.66 | $11.96 | 135,400 | — | — |
| 2015-09-16 | $8.72 | $12.05 | 301,100 | — | — |
| 2015-09-15 | $8.39 | $11.59 | 416,900 | — | — |
| 2015-09-14 | $8.37 | $11.56 | 181,300 | — | — |
| 2015-09-11 | $8.53 | $11.78 | 188,700 | — | — |
| 2015-09-10 | $8.52 | $11.77 | 257,600 | — | — |
| 2015-09-09 | $8.48 | $11.58 | 232,300 | — | — |
| 2015-09-08 | $8.53 | $11.64 | 238,900 | — | — |
| 2015-09-04 | $8.41 | $11.48 | 296,100 | — | — |
| 2015-09-03 | $8.51 | $11.62 | 194,100 | — | — |
| 2015-09-02 | $8.54 | $11.66 | 213,900 | — | — |
| 2015-09-01 | $8.38 | $11.44 | 310,700 | — | — |
| 2015-08-31 | $8.69 | $11.86 | 300,400 | — | — |
| 2015-08-28 | $8.64 | $11.80 | 613,900 | — | — |
| 2015-08-27 | $8.53 | $11.64 | 733,200 | — | — |
| 2015-08-26 | $8.20 | $11.19 | 868,600 | — | — |
| 2015-08-25 | $8.81 | $12.03 | 1,244,700 | — | — |
| 2015-08-24 | $11.05 | $15.09 | 285,200 | — | — |
| 2015-08-21 | $11.70 | $15.97 | 204,100 | — | — |
| 2015-08-20 | $11.71 | $15.99 | 290,400 | — | — |
| 2015-08-19 | $11.68 | $15.95 | 113,500 | — | — |
| 2015-08-18 | $11.75 | $16.04 | 144,400 | — | — |
| 2015-08-17 | $12.24 | $16.71 | 191,000 | — | — |
| 2015-08-14 | $12.09 | $16.50 | 170,200 | — | — |
| 2015-08-13 | $11.73 | $16.01 | 137,500 | — | — |
| 2015-08-12 | $11.71 | $15.99 | 117,700 | — | — |
| 2015-08-11 | $11.78 | $16.08 | 186,500 | — | — |
| 2015-08-10 | $11.84 | $16.16 | 175,500 | — | — |
| 2015-08-07 | $11.65 | $15.90 | 103,900 | — | — |
| 2015-08-06 | $11.58 | $15.81 | 120,800 | — | — |
| 2015-08-05 | $11.57 | $15.79 | 192,700 | — | — |
| 2015-08-04 | $11.41 | $15.58 | 109,100 | — | — |
| 2015-08-03 | $11.47 | $15.66 | 161,400 | — | — |
| 2015-07-31 | $11.43 | $15.60 | 110,000 | — | — |
| 2015-07-30 | $11.38 | $15.54 | 369,800 | — | — |
| 2015-07-29 | $11.12 | $15.18 | 164,500 | — | — |
| 2015-07-28 | $11.18 | $15.26 | 128,800 | — | — |
| 2015-07-27 | $11.00 | $15.02 | 96,100 | — | — |
| 2015-07-24 | $10.95 | $14.95 | 138,800 | — | — |
| 2015-07-23 | $11.07 | $15.11 | 91,200 | — | — |
| 2015-07-22 | $11.07 | $15.11 | 136,500 | — | — |
| 2015-07-21 | $10.88 | $14.85 | 122,900 | — | — |
| 2015-07-20 | $10.91 | $14.89 | 193,100 | — | — |
| 2015-07-17 | $11.16 | $15.24 | 111,500 | — | — |
| 2015-07-16 | $11.34 | $15.48 | 82,300 | — | — |
| 2015-07-15 | $11.29 | $15.41 | 127,600 | — | — |
| 2015-07-14 | $11.47 | $15.66 | 90,800 | — | — |
| 2015-07-13 | $11.33 | $15.47 | 149,600 | — | — |
| 2015-07-10 | $11.33 | $15.47 | 139,900 | — | — |
| 2015-07-09 | $11.15 | $15.22 | 160,000 | — | — |
| 2015-07-08 | $11.19 | $15.28 | 367,100 | — | — |
| 2015-07-07 | $11.49 | $15.69 | 190,800 | — | — |
| 2015-07-06 | $11.72 | $16.00 | 148,400 | — | — |
| 2015-07-02 | $11.85 | $16.18 | 113,300 | — | — |
| 2015-07-01 | $12.01 | $16.40 | 203,700 | — | — |
| 2015-06-30 | $11.86 | $16.19 | 167,000 | — | — |
| 2015-06-29 | $11.95 | $16.31 | 210,500 | — | — |
| 2015-06-26 | $12.23 | $16.70 | 759,500 | — | — |
| 2015-06-25 | $12.04 | $16.44 | 148,500 | — | — |
| 2015-06-24 | $11.83 | $16.15 | 166,400 | — | — |
| 2015-06-23 | $11.76 | $16.05 | 70,700 | — | — |
| 2015-06-22 | $11.59 | $15.82 | 100,800 | — | — |
| 2015-06-19 | $11.64 | $15.89 | 172,300 | — | — |
| 2015-06-18 | $11.52 | $15.73 | 136,800 | — | — |
| 2015-06-17 | $11.34 | $15.48 | 89,800 | — | — |
| 2015-06-16 | $11.39 | $15.55 | 127,600 | — | — |
| 2015-06-15 | $11.46 | $15.64 | 167,900 | — | — |
| 2015-06-12 | $11.58 | $15.81 | 184,300 | — | — |
| 2015-06-11 | $11.35 | $15.49 | 145,600 | — | — |
| 2015-06-10 | $11.46 | $15.64 | 191,600 | — | — |
| 2015-06-09 | $11.29 | $15.28 | 93,000 | — | — |
| 2015-06-08 | $11.21 | $15.17 | 238,500 | — | — |
| 2015-06-05 | $11.20 | $15.15 | 206,500 | — | — |
| 2015-06-04 | $11.09 | $15.01 | 240,400 | — | — |
| 2015-06-03 | $11.35 | $15.36 | 420,600 | — | — |
| 2015-06-02 | $10.81 | $14.63 | 473,400 | — | — |
| 2015-06-01 | $10.79 | $14.60 | 177,500 | — | — |
| 2015-05-29 | $10.78 | $14.59 | 135,000 | — | — |
| 2015-05-28 | $10.90 | $14.75 | 103,200 | — | — |
| 2015-05-27 | $10.91 | $14.76 | 122,400 | — | — |
| 2015-05-26 | $10.65 | $14.41 | 161,300 | — | — |
| 2015-05-22 | $10.71 | $14.49 | 82,100 | — | — |
| 2015-05-21 | $10.75 | $14.55 | 66,600 | — | — |
| 2015-05-20 | $10.71 | $14.49 | 134,500 | — | — |
| 2015-05-19 | $10.53 | $14.25 | 168,500 | — | — |
| 2015-05-18 | $10.63 | $14.38 | 187,600 | — | — |
| 2015-05-15 | $10.55 | $14.27 | 109,800 | — | — |
| 2015-05-14 | $10.64 | $14.40 | 134,200 | — | — |
| 2015-05-13 | $10.59 | $14.33 | 80,000 | — | — |
| 2015-05-12 | $10.50 | $14.21 | 83,800 | — | — |
| 2015-05-11 | $10.57 | $14.30 | 92,700 | — | — |
| 2015-05-08 | $10.69 | $14.46 | 174,400 | — | — |
| 2015-05-07 | $10.40 | $14.07 | 130,600 | — | — |
| 2015-05-06 | $10.13 | $13.71 | 194,100 | — | — |
| 2015-05-05 | $10.46 | $14.15 | 188,000 | — | — |
| 2015-05-04 | $10.73 | $14.52 | 86,100 | — | — |
| 2015-05-01 | $10.75 | $14.55 | 87,400 | — | — |
| 2015-04-30 | $10.73 | $14.52 | 161,000 | — | — |
| 2015-04-29 | $11.05 | $14.95 | 83,000 | — | — |
| 2015-04-28 | $11.38 | $15.40 | 141,700 | — | — |
| 2015-04-27 | $11.11 | $15.03 | 80,600 | — | — |
| 2015-04-24 | $11.19 | $15.14 | 105,800 | — | — |
| 2015-04-23 | $11.09 | $15.01 | 214,800 | — | — |
| 2015-04-22 | $11.26 | $15.24 | 105,200 | — | — |
| 2015-04-21 | $11.03 | $14.92 | 86,900 | — | — |
| 2015-04-20 | $11.24 | $15.21 | 66,300 | — | — |
| 2015-04-17 | $11.16 | $15.10 | 208,200 | — | — |
| 2015-04-16 | $11.34 | $15.34 | 94,800 | — | — |
| 2015-04-15 | $11.32 | $15.32 | 111,500 | — | — |
| 2015-04-14 | $11.19 | $15.14 | 143,800 | — | — |
| 2015-04-13 | $11.05 | $14.95 | 93,900 | — | — |
| 2015-04-10 | $11.04 | $14.94 | 121,100 | — | — |
| 2015-04-09 | $10.96 | $14.83 | 89,700 | — | — |
| 2015-04-08 | $11.05 | $14.95 | 197,200 | — | — |
| 2015-04-07 | $10.89 | $14.73 | 158,800 | — | — |
| 2015-04-06 | $10.73 | $14.52 | 120,700 | — | — |
| 2015-04-02 | $10.61 | $14.36 | 82,900 | — | — |
| 2015-04-01 | $10.66 | $14.42 | 147,900 | — | — |
| 2015-03-31 | $10.81 | $14.63 | 305,400 | — | — |
| 2015-03-30 | $10.54 | $14.26 | 125,600 | — | — |
| 2015-03-27 | $10.49 | $14.19 | 144,500 | — | — |
| 2015-03-26 | $10.75 | $14.55 | 128,400 | — | — |
| 2015-03-25 | $10.75 | $14.55 | 166,300 | — | — |
| 2015-03-24 | $10.74 | $14.53 | 318,400 | — | — |
| 2015-03-23 | $11.21 | $15.17 | 194,000 | — | — |
| 2015-03-20 | $11.10 | $15.02 | 348,400 | — | — |
| 2015-03-19 | $10.90 | $14.75 | 132,300 | — | — |
| 2015-03-18 | $11.01 | $14.90 | 280,000 | — | — |
| 2015-03-17 | $10.68 | $14.45 | 185,800 | — | — |
| 2015-03-16 | $10.60 | $14.34 | 186,800 | — | — |
| 2015-03-13 | $10.62 | $14.37 | 462,600 | — | — |
| 2015-03-12 | $10.47 | $14.17 | 281,300 | — | — |
| 2015-03-11 | $10.15 | $13.60 | 234,000 | — | — |
| 2015-03-10 | $10.09 | $13.52 | 212,700 | — | — |
| 2015-03-09 | $10.10 | $13.53 | 157,800 | — | — |
| 2015-03-06 | $10.03 | $13.44 | 168,900 | — | — |
| 2015-03-05 | $10.21 | $13.68 | 151,200 | — | — |
| 2015-03-04 | $10.05 | $13.46 | 267,000 | — | — |
| 2015-03-03 | $10.07 | $13.49 | 271,300 | — | — |
| 2015-03-02 | $10.17 | $13.63 | 359,100 | — | — |
| 2015-02-27 | $10.23 | $13.71 | 417,200 | — | — |
| 2015-02-26 | $10.24 | $13.72 | 668,200 | — | — |
| 2015-02-25 | $11.01 | $14.75 | 559,700 | — | — |
| 2015-02-24 | $11.01 | $14.75 | 1,503,800 | — | — |
| 2015-02-23 | $12.95 | $17.35 | 122,000 | — | — |
| 2015-02-20 | $12.68 | $16.99 | 171,700 | — | — |
| 2015-02-19 | $12.94 | $17.34 | 125,000 | — | — |
| 2015-02-18 | $13.05 | $17.48 | 88,400 | — | — |
| 2015-02-17 | $12.88 | $17.26 | 134,500 | — | — |
| 2015-02-13 | $12.81 | $17.16 | 74,900 | — | — |
| 2015-02-12 | $12.85 | $17.22 | 92,900 | — | — |
| 2015-02-11 | $12.73 | $17.05 | 75,500 | — | — |
| 2015-02-10 | $12.72 | $17.04 | 107,400 | — | — |
| 2015-02-09 | $12.60 | $16.88 | 86,200 | — | — |
| 2015-02-06 | $12.87 | $17.24 | 112,500 | — | — |
| 2015-02-05 | $12.87 | $17.24 | 89,700 | — | — |
| 2015-02-04 | $12.65 | $16.95 | 119,200 | — | — |
| 2015-02-03 | $12.99 | $17.40 | 221,300 | — | — |
| 2015-02-02 | $12.68 | $16.99 | 186,200 | — | — |
| 2015-01-30 | $12.38 | $16.59 | 196,200 | — | — |
| 2015-01-29 | $12.75 | $17.08 | 201,900 | — | — |
| 2015-01-28 | $12.18 | $16.32 | 128,600 | — | — |
| 2015-01-27 | $12.44 | $16.67 | 210,800 | — | — |
| 2015-01-26 | $12.27 | $16.44 | 160,500 | — | — |
| 2015-01-23 | $12.31 | $16.49 | 133,800 | — | — |
| 2015-01-22 | $12.43 | $16.65 | 202,800 | — | — |
| 2015-01-21 | $12.04 | $16.13 | 180,100 | — | — |
| 2015-01-20 | $11.83 | $15.85 | 149,300 | — | — |
| 2015-01-16 | $11.75 | $15.74 | 147,400 | — | — |
| 2015-01-15 | $11.48 | $15.38 | 180,200 | — | — |
| 2015-01-14 | $11.62 | $15.57 | 98,600 | — | — |
| 2015-01-13 | $11.80 | $15.81 | 174,400 | — | — |
| 2015-01-12 | $11.76 | $15.76 | 164,800 | — | — |
| 2015-01-09 | $11.97 | $16.04 | 157,100 | — | — |
| 2015-01-08 | $12.06 | $16.16 | 407,800 | — | — |
| 2015-01-07 | $12.10 | $16.21 | 187,500 | — | — |
| 2015-01-06 | $11.90 | $15.94 | 251,900 | — | — |
| 2015-01-05 | $11.88 | $15.92 | 154,100 | — | — |
| 2015-01-02 | $12.14 | $16.26 | 129,900 | — | — |