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
- 1989-10-06 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 | $11.38 | $11.38 | 142,200 | — | — |
| 2015-12-30 | $11.67 | $11.67 | 116,300 | — | — |
| 2015-12-29 | $11.67 | $11.67 | 143,900 | — | — |
| 2015-12-28 | $11.40 | $11.40 | 116,000 | — | — |
| 2015-12-24 | $11.94 | $11.94 | 59,400 | — | — |
| 2015-12-23 | $11.76 | $11.76 | 83,400 | — | — |
| 2015-12-22 | $11.88 | $11.88 | 153,000 | — | — |
| 2015-12-21 | $11.64 | $11.64 | 225,500 | — | — |
| 2015-12-18 | $11.74 | $11.74 | 598,300 | — | — |
| 2015-12-17 | $11.93 | $11.93 | 217,500 | — | — |
| 2015-12-16 | $12.09 | $12.09 | 109,600 | — | — |
| 2015-12-15 | $12.08 | $12.08 | 156,100 | — | — |
| 2015-12-14 | $11.80 | $11.80 | 163,300 | — | — |
| 2015-12-11 | $12.02 | $12.02 | 95,900 | — | — |
| 2015-12-10 | $12.27 | $12.27 | 79,300 | — | — |
| 2015-12-09 | $12.49 | $12.49 | 101,500 | — | — |
| 2015-12-08 | $12.54 | $12.54 | 79,700 | — | — |
| 2015-12-07 | $12.64 | $12.64 | 132,000 | — | — |
| 2015-12-04 | $12.61 | $12.61 | 159,600 | — | — |
| 2015-12-03 | $12.51 | $12.51 | 143,200 | — | — |
| 2015-12-02 | $12.73 | $12.73 | 145,600 | — | — |
| 2015-12-01 | $12.64 | $12.64 | 156,700 | — | — |
| 2015-11-30 | $12.51 | $12.51 | 367,600 | — | — |
| 2015-11-27 | $12.54 | $12.54 | 90,800 | — | — |
| 2015-11-25 | $12.35 | $12.35 | 196,900 | — | — |
| 2015-11-24 | $12.45 | $12.45 | 102,300 | — | — |
| 2015-11-23 | $12.50 | $12.50 | 251,200 | — | — |
| 2015-11-20 | $12.60 | $12.60 | 236,200 | — | — |
| 2015-11-19 | $12.63 | $12.63 | 80,100 | — | — |
| 2015-11-18 | $12.65 | $12.65 | 139,100 | — | — |
| 2015-11-17 | $12.57 | $12.57 | 124,500 | — | — |
| 2015-11-16 | $12.62 | $12.62 | 405,700 | — | — |
| 2015-11-13 | $12.09 | $12.09 | 89,200 | — | — |
| 2015-11-12 | $12.37 | $12.37 | 93,000 | — | — |
| 2015-11-11 | $12.50 | $12.50 | 82,700 | — | — |
| 2015-11-10 | $12.78 | $12.78 | 127,300 | — | — |
| 2015-11-09 | $12.80 | $12.80 | 183,900 | — | — |
| 2015-11-06 | $12.67 | $12.67 | 152,400 | — | — |
| 2015-11-05 | $12.83 | $12.83 | 107,600 | — | — |
| 2015-11-04 | $12.77 | $12.77 | 140,700 | — | — |
| 2015-11-03 | $12.68 | $12.68 | 240,000 | — | — |
| 2015-11-02 | $13.00 | $13.00 | 433,200 | — | — |
| 2015-10-30 | $12.90 | $12.90 | 294,300 | — | — |
| 2015-10-29 | $11.73 | $11.73 | 57,200 | — | — |
| 2015-10-28 | $11.87 | $11.87 | 156,700 | — | — |
| 2015-10-27 | $11.82 | $11.82 | 77,800 | — | — |
| 2015-10-26 | $12.07 | $12.07 | 59,400 | — | — |
| 2015-10-23 | $12.40 | $12.40 | 49,900 | — | — |
| 2015-10-22 | $12.33 | $12.33 | 53,700 | — | — |
| 2015-10-21 | $12.27 | $12.27 | 90,800 | — | — |
| 2015-10-20 | $12.51 | $12.51 | 87,200 | — | — |
| 2015-10-19 | $12.47 | $12.47 | 49,600 | — | — |
| 2015-10-16 | $12.35 | $12.35 | 32,600 | — | — |
| 2015-10-15 | $12.40 | $12.40 | 57,800 | — | — |
| 2015-10-14 | $12.20 | $12.20 | 73,400 | — | — |
| 2015-10-13 | $12.29 | $12.29 | 121,400 | — | — |
| 2015-10-12 | $12.68 | $12.68 | 133,300 | — | — |
| 2015-10-09 | $12.48 | $12.48 | 205,800 | — | — |
| 2015-10-08 | $12.35 | $12.35 | 79,300 | — | — |
| 2015-10-07 | $12.02 | $12.02 | 197,900 | — | — |
| 2015-10-06 | $11.86 | $11.86 | 65,700 | — | — |
| 2015-10-05 | $11.92 | $11.92 | 96,700 | — | — |
| 2015-10-02 | $11.65 | $11.65 | 76,700 | — | — |
| 2015-10-01 | $11.49 | $11.49 | 97,700 | — | — |
| 2015-09-30 | $11.79 | $11.79 | 141,900 | — | — |
| 2015-09-29 | $11.47 | $11.47 | 111,700 | — | — |
| 2015-09-28 | $11.86 | $11.86 | 171,800 | — | — |
| 2015-09-25 | $11.82 | $11.82 | 312,200 | — | — |
| 2015-09-24 | $11.00 | $11.00 | 138,000 | — | — |
| 2015-09-23 | $10.76 | $10.76 | 51,200 | — | — |
| 2015-09-22 | $10.53 | $10.53 | 27,300 | — | — |
| 2015-09-21 | $10.70 | $10.70 | 47,800 | — | — |
| 2015-09-18 | $10.57 | $10.57 | 108,300 | — | — |
| 2015-09-17 | $10.69 | $10.69 | 66,700 | — | — |
| 2015-09-16 | $10.57 | $10.57 | 80,800 | — | — |
| 2015-09-15 | $10.48 | $10.48 | 58,300 | — | — |
| 2015-09-14 | $10.34 | $10.34 | 55,200 | — | — |
| 2015-09-11 | $10.41 | $10.41 | 26,600 | — | — |
| 2015-09-10 | $10.30 | $10.30 | 35,800 | — | — |
| 2015-09-09 | $10.31 | $10.31 | 66,800 | — | — |
| 2015-09-08 | $10.29 | $10.29 | 86,800 | — | — |
| 2015-09-04 | $10.19 | $10.19 | 24,800 | — | — |
| 2015-09-03 | $10.27 | $10.27 | 85,300 | — | — |
| 2015-09-02 | $10.16 | $10.16 | 31,700 | — | — |
| 2015-09-01 | $10.02 | $10.02 | 145,200 | — | — |
| 2015-08-31 | $10.24 | $10.24 | 87,500 | — | — |
| 2015-08-28 | $10.06 | $10.06 | 111,600 | — | — |
| 2015-08-27 | $9.87 | $9.87 | 128,800 | — | — |
| 2015-08-26 | $9.70 | $9.70 | 48,200 | — | — |
| 2015-08-25 | $9.51 | $9.51 | 52,100 | — | — |
| 2015-08-24 | $9.55 | $9.55 | 90,000 | — | — |
| 2015-08-21 | $9.95 | $9.95 | 82,500 | — | — |
| 2015-08-20 | $9.99 | $9.99 | 82,700 | — | — |
| 2015-08-19 | $10.06 | $10.06 | 61,200 | — | — |
| 2015-08-18 | $9.94 | $9.94 | 192,900 | — | — |
| 2015-08-17 | $10.08 | $10.08 | 55,200 | — | — |
| 2015-08-14 | $10.03 | $10.03 | 60,200 | — | — |
| 2015-08-13 | $9.86 | $9.86 | 39,700 | — | — |
| 2015-08-12 | $9.82 | $9.82 | 24,600 | — | — |
| 2015-08-11 | $9.86 | $9.86 | 41,400 | — | — |
| 2015-08-10 | $9.99 | $9.99 | 57,000 | — | — |
| 2015-08-07 | $9.99 | $9.99 | 48,000 | — | — |
| 2015-08-06 | $9.83 | $9.83 | 25,000 | — | — |
| 2015-08-05 | $9.99 | $9.99 | 67,600 | — | — |
| 2015-08-04 | $9.94 | $9.94 | 51,800 | — | — |
| 2015-08-03 | $10.03 | $10.03 | 52,500 | — | — |
| 2015-07-31 | $10.12 | $10.12 | 53,400 | — | — |
| 2015-07-30 | $9.98 | $9.98 | 34,600 | — | — |
| 2015-07-29 | $9.97 | $9.97 | 38,000 | — | — |
| 2015-07-28 | $10.00 | $10.00 | 86,200 | — | — |
| 2015-07-27 | $10.06 | $10.06 | 107,400 | — | — |
| 2015-07-24 | $9.90 | $9.90 | 176,400 | — | — |
| 2015-07-23 | $9.53 | $9.53 | 45,100 | — | — |
| 2015-07-22 | $9.61 | $9.61 | 25,200 | — | — |
| 2015-07-21 | $9.74 | $9.74 | 40,400 | — | — |
| 2015-07-20 | $9.94 | $9.94 | 27,400 | — | — |
| 2015-07-17 | $10.15 | $10.15 | 49,300 | — | — |
| 2015-07-16 | $10.16 | $10.16 | 93,400 | — | — |
| 2015-07-15 | $10.09 | $10.09 | 32,000 | — | — |
| 2015-07-14 | $10.18 | $10.18 | 28,900 | — | — |
| 2015-07-13 | $10.19 | $10.19 | 27,000 | — | — |
| 2015-07-10 | $10.08 | $10.08 | 51,200 | — | — |
| 2015-07-09 | $9.78 | $9.78 | 95,300 | — | — |
| 2015-07-08 | $9.81 | $9.81 | 93,700 | — | — |
| 2015-07-07 | $9.94 | $9.94 | 68,100 | — | — |
| 2015-07-06 | $9.98 | $9.98 | 47,400 | — | — |
| 2015-07-02 | $9.92 | $9.92 | 56,900 | — | — |
| 2015-07-01 | $9.75 | $9.75 | 200,300 | — | — |
| 2015-06-30 | $9.55 | $9.55 | 47,500 | — | — |
| 2015-06-29 | $9.51 | $9.51 | 44,100 | — | — |
| 2015-06-26 | $9.58 | $9.58 | 131,500 | — | — |
| 2015-06-25 | $9.69 | $9.69 | 170,100 | — | — |
| 2015-06-24 | $9.69 | $9.69 | 79,500 | — | — |
| 2015-06-23 | $9.90 | $9.90 | 35,600 | — | — |
| 2015-06-22 | $9.97 | $9.97 | 76,800 | — | — |
| 2015-06-19 | $10.16 | $10.16 | 116,900 | — | — |
| 2015-06-18 | $10.28 | $10.28 | 71,900 | — | — |
| 2015-06-17 | $10.06 | $10.06 | 107,600 | — | — |
| 2015-06-16 | $9.81 | $9.81 | 141,400 | — | — |
| 2015-06-15 | $10.06 | $10.06 | 43,100 | — | — |
| 2015-06-12 | $10.06 | $10.06 | 21,800 | — | — |
| 2015-06-11 | $10.11 | $10.11 | 42,800 | — | — |
| 2015-06-10 | $10.06 | $10.06 | 71,100 | — | — |
| 2015-06-09 | $9.86 | $9.86 | 33,500 | — | — |
| 2015-06-08 | $9.94 | $9.94 | 19,900 | — | — |
| 2015-06-05 | $9.97 | $9.97 | 44,500 | — | — |
| 2015-06-04 | $9.91 | $9.91 | 28,600 | — | — |
| 2015-06-03 | $9.95 | $9.95 | 44,800 | — | — |
| 2015-06-02 | $9.61 | $9.61 | 115,900 | — | — |
| 2015-06-01 | $10.04 | $10.04 | 31,100 | — | — |
| 2015-05-29 | $9.96 | $9.96 | 74,600 | — | — |
| 2015-05-28 | $9.99 | $9.99 | 123,700 | — | — |
| 2015-05-27 | $9.80 | $9.80 | 70,400 | — | — |
| 2015-05-26 | $9.34 | $9.34 | 41,800 | — | — |
| 2015-05-22 | $9.50 | $9.50 | 58,000 | — | — |
| 2015-05-21 | $9.16 | $9.16 | 70,200 | — | — |
| 2015-05-20 | $9.29 | $9.29 | 64,200 | — | — |
| 2015-05-19 | $9.52 | $9.52 | 33,200 | — | — |
| 2015-05-18 | $9.47 | $9.47 | 31,200 | — | — |
| 2015-05-15 | $9.39 | $9.39 | 57,300 | — | — |
| 2015-05-14 | $9.52 | $9.52 | 49,500 | — | — |
| 2015-05-13 | $9.34 | $9.34 | 43,100 | — | — |
| 2015-05-12 | $9.42 | $9.42 | 67,000 | — | — |
| 2015-05-11 | $9.56 | $9.56 | 45,400 | — | — |
| 2015-05-08 | $9.75 | $9.75 | 49,300 | — | — |
| 2015-05-07 | $9.66 | $9.66 | 36,600 | — | — |
| 2015-05-06 | $9.81 | $9.81 | 49,500 | — | — |
| 2015-05-05 | $9.68 | $9.68 | 87,700 | — | — |
| 2015-05-04 | $9.84 | $9.84 | 39,400 | — | — |
| 2015-05-01 | $9.91 | $9.91 | 49,600 | — | — |
| 2015-04-30 | $10.10 | $10.10 | 116,100 | — | — |
| 2015-04-29 | $10.04 | $10.04 | 93,500 | — | — |
| 2015-04-28 | $10.18 | $10.18 | 82,700 | — | — |
| 2015-04-27 | $10.06 | $10.06 | 108,100 | — | — |
| 2015-04-24 | $10.00 | $10.00 | 111,000 | — | — |
| 2015-04-23 | $9.64 | $9.64 | 36,200 | — | — |
| 2015-04-22 | $9.40 | $9.40 | 53,300 | — | — |
| 2015-04-21 | $9.29 | $9.29 | 20,600 | — | — |
| 2015-04-20 | $9.25 | $9.25 | 57,400 | — | — |
| 2015-04-17 | $9.12 | $9.12 | 88,000 | — | — |
| 2015-04-16 | $9.15 | $9.15 | 76,000 | — | — |
| 2015-04-15 | $9.42 | $9.42 | 96,200 | — | — |
| 2015-04-14 | $9.71 | $9.71 | 59,300 | — | — |
| 2015-04-13 | $9.75 | $9.75 | 41,000 | — | — |
| 2015-04-10 | $9.94 | $9.94 | 28,700 | — | — |
| 2015-04-09 | $9.98 | $9.98 | 18,500 | — | — |
| 2015-04-08 | $10.02 | $10.02 | 84,100 | — | — |
| 2015-04-07 | $10.09 | $10.09 | 48,500 | — | — |
| 2015-04-06 | $10.16 | $10.16 | 18,900 | — | — |
| 2015-04-02 | $10.16 | $10.16 | 65,800 | — | — |
| 2015-04-01 | $10.23 | $10.23 | 58,900 | — | — |
| 2015-03-31 | $9.98 | $9.98 | 79,800 | — | — |
| 2015-03-30 | $10.00 | $10.00 | 68,600 | — | — |
| 2015-03-27 | $10.02 | $10.02 | 61,300 | — | — |
| 2015-03-26 | $9.83 | $9.83 | 61,800 | — | — |
| 2015-03-25 | $9.73 | $9.73 | 75,500 | — | — |
| 2015-03-24 | $10.39 | $10.39 | 67,600 | — | — |
| 2015-03-23 | $10.33 | $10.33 | 84,900 | — | — |
| 2015-03-20 | $10.34 | $10.34 | 148,700 | — | — |
| 2015-03-19 | $10.24 | $10.24 | 106,800 | — | — |
| 2015-03-18 | $10.33 | $10.33 | 47,300 | — | — |
| 2015-03-17 | $10.42 | $10.42 | 51,600 | — | — |
| 2015-03-16 | $10.18 | $10.18 | 65,100 | — | — |
| 2015-03-13 | $10.24 | $10.24 | 52,600 | — | — |
| 2015-03-12 | $10.28 | $10.28 | 91,500 | — | — |
| 2015-03-11 | $10.09 | $10.09 | 48,300 | — | — |
| 2015-03-10 | $10.00 | $10.00 | 65,900 | — | — |
| 2015-03-09 | $10.15 | $10.15 | 53,200 | — | — |
| 2015-03-06 | $10.08 | $10.08 | 57,800 | — | — |
| 2015-03-05 | $10.25 | $10.25 | 46,000 | — | — |
| 2015-03-04 | $10.45 | $10.45 | 57,600 | — | — |
| 2015-03-03 | $10.53 | $10.53 | 55,100 | — | — |
| 2015-03-02 | $10.62 | $10.62 | 45,300 | — | — |
| 2015-02-27 | $10.58 | $10.58 | 51,000 | — | — |
| 2015-02-26 | $10.74 | $10.74 | 61,000 | — | — |
| 2015-02-25 | $10.39 | $10.39 | 47,800 | — | — |
| 2015-02-24 | $10.30 | $10.30 | 78,000 | — | — |
| 2015-02-23 | $10.24 | $10.24 | 76,800 | — | — |
| 2015-02-20 | $10.20 | $10.20 | 56,000 | — | — |
| 2015-02-19 | $10.32 | $10.32 | 28,700 | — | — |
| 2015-02-18 | $10.28 | $10.28 | 36,000 | — | — |
| 2015-02-17 | $10.23 | $10.23 | 42,800 | — | — |
| 2015-02-13 | $10.31 | $10.31 | 66,900 | — | — |
| 2015-02-12 | $10.15 | $10.15 | 69,700 | — | — |
| 2015-02-11 | $10.14 | $10.14 | 41,100 | — | — |
| 2015-02-10 | $10.16 | $10.16 | 134,000 | — | — |
| 2015-02-09 | $10.15 | $10.15 | 45,600 | — | — |
| 2015-02-06 | $10.33 | $10.33 | 281,300 | — | — |
| 2015-02-05 | $10.20 | $10.20 | 73,500 | — | — |
| 2015-02-04 | $10.23 | $10.23 | 129,300 | — | — |
| 2015-02-03 | $10.11 | $10.11 | 97,400 | — | — |
| 2015-02-02 | $10.20 | $10.20 | 138,800 | — | — |
| 2015-01-30 | $9.55 | $9.55 | 274,500 | — | — |
| 2015-01-29 | $9.50 | $9.50 | 62,400 | — | — |
| 2015-01-28 | $9.26 | $9.26 | 77,100 | — | — |
| 2015-01-27 | $9.46 | $9.46 | 191,800 | — | — |
| 2015-01-26 | $9.42 | $9.42 | 64,700 | — | — |
| 2015-01-23 | $9.04 | $9.04 | 154,000 | — | — |
| 2015-01-22 | $8.91 | $8.91 | 93,300 | — | — |
| 2015-01-21 | $8.35 | $8.35 | 66,800 | — | — |
| 2015-01-20 | $8.26 | $8.26 | 34,500 | — | — |
| 2015-01-16 | $8.49 | $8.49 | 50,100 | — | — |
| 2015-01-15 | $8.38 | $8.38 | 32,200 | — | — |
| 2015-01-14 | $8.70 | $8.70 | 23,300 | — | — |
| 2015-01-13 | $8.76 | $8.76 | 63,400 | — | — |
| 2015-01-12 | $8.63 | $8.63 | 42,800 | — | — |
| 2015-01-09 | $8.59 | $8.59 | 82,100 | — | — |
| 2015-01-08 | $8.90 | $8.90 | 252,900 | — | — |
| 2015-01-07 | $9.02 | $9.02 | 66,900 | — | — |
| 2015-01-06 | $8.94 | $8.94 | 111,400 | — | — |
| 2015-01-05 | $9.23 | $9.23 | 75,800 | — | — |
| 2015-01-02 | $9.26 | $9.26 | 63,000 | — | — |