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
- 2008-09-18 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 | $7.01 | $10.69 | 396,400 | — | — |
| 2015-12-30 | $6.83 | $10.42 | 473,400 | — | — |
| 2015-12-29 | $7.12 | $10.86 | 431,100 | — | — |
| 2015-12-28 | $7.22 | $11.01 | 624,600 | — | — |
| 2015-12-24 | $7.40 | $11.29 | 315,000 | — | — |
| 2015-12-23 | $7.46 | $11.38 | 760,800 | — | — |
| 2015-12-22 | $7.02 | $10.71 | 475,500 | — | — |
| 2015-12-21 | $6.88 | $10.50 | 701,200 | — | — |
| 2015-12-18 | $6.84 | $10.43 | 1,432,900 | — | — |
| 2015-12-17 | $6.85 | $10.45 | 1,194,200 | — | — |
| 2015-12-16 | $6.96 | $10.62 | 792,200 | — | — |
| 2015-12-15 | $7.00 | $10.68 | 1,569,900 | — | — |
| 2015-12-14 | $6.50 | $9.92 | 1,557,700 | — | — |
| 2015-12-11 | $6.66 | $10.16 | 1,479,200 | — | — |
| 2015-12-10 | $6.99 | $10.66 | 601,700 | — | — |
| 2015-12-09 | $7.11 | $10.85 | 1,074,000 | — | — |
| 2015-12-08 | $6.83 | $10.42 | 1,618,200 | — | — |
| 2015-12-07 | $7.04 | $10.74 | 901,200 | — | — |
| 2015-12-04 | $7.49 | $11.43 | 1,112,300 | — | — |
| 2015-12-03 | $7.99 | $12.19 | 769,000 | — | — |
| 2015-12-02 | $7.97 | $12.16 | 1,672,600 | — | — |
| 2015-12-01 | $8.28 | $12.63 | 863,500 | — | — |
| 2015-11-30 | $8.39 | $12.80 | 1,741,700 | — | — |
| 2015-11-27 | $8.44 | $12.88 | 382,800 | — | — |
| 2015-11-25 | $8.70 | $13.27 | 964,700 | — | — |
| 2015-11-24 | $8.79 | $13.41 | 1,901,200 | — | — |
| 2015-11-23 | $8.67 | $13.23 | 889,200 | — | — |
| 2015-11-20 | $8.50 | $12.97 | 827,500 | — | — |
| 2015-11-19 | $8.56 | $13.06 | 647,100 | — | — |
| 2015-11-18 | $8.73 | $13.32 | 1,083,800 | — | — |
| 2015-11-17 | $8.59 | $13.10 | 1,184,000 | — | — |
| 2015-11-16 | $9.17 | $13.99 | 608,100 | — | — |
| 2015-11-13 | $8.72 | $13.30 | 838,100 | — | — |
| 2015-11-12 | $8.87 | $13.53 | 1,287,300 | — | — |
| 2015-11-11 | $9.21 | $14.05 | 984,500 | — | — |
| 2015-11-10 | $9.49 | $14.48 | 606,700 | — | — |
| 2015-11-09 | $9.56 | $14.58 | 639,800 | — | — |
| 2015-11-06 | $9.73 | $14.84 | 592,000 | — | — |
| 2015-11-05 | $9.85 | $15.03 | 1,378,300 | — | — |
| 2015-11-04 | $9.92 | $15.13 | 991,400 | — | — |
| 2015-11-03 | $10.09 | $15.39 | 791,800 | — | — |
| 2015-11-02 | $9.70 | $14.80 | 547,900 | — | — |
| 2015-10-30 | $9.32 | $14.22 | 869,300 | — | — |
| 2015-10-29 | $9.25 | $14.11 | 459,600 | — | — |
| 2015-10-28 | $9.30 | $14.19 | 887,100 | — | — |
| 2015-10-27 | $9.07 | $13.84 | 982,600 | — | — |
| 2015-10-26 | $9.29 | $14.17 | 687,100 | — | — |
| 2015-10-23 | $9.41 | $14.36 | 572,300 | — | — |
| 2015-10-22 | $9.50 | $14.49 | 666,500 | — | — |
| 2015-10-21 | $9.22 | $14.07 | 701,700 | — | — |
| 2015-10-20 | $9.54 | $14.55 | 807,800 | — | — |
| 2015-10-19 | $9.45 | $14.42 | 1,150,100 | — | — |
| 2015-10-16 | $10.12 | $15.44 | 690,400 | — | — |
| 2015-10-15 | $10.24 | $15.62 | 926,800 | — | — |
| 2015-10-14 | $10.20 | $15.56 | 829,700 | — | — |
| 2015-10-13 | $10.23 | $15.61 | 886,700 | — | — |
| 2015-10-12 | $10.25 | $15.64 | 581,400 | — | — |
| 2015-10-09 | $10.54 | $16.08 | 1,082,100 | — | — |
| 2015-10-08 | $10.63 | $16.22 | 1,178,900 | — | — |
| 2015-10-07 | $10.29 | $15.70 | 1,777,400 | — | — |
| 2015-10-06 | $9.92 | $15.13 | 1,031,600 | — | — |
| 2015-10-05 | $9.40 | $14.34 | 1,383,000 | — | — |
| 2015-10-02 | $8.95 | $13.65 | 900,200 | — | — |
| 2015-10-01 | $8.57 | $13.07 | 1,207,100 | — | — |
| 2015-09-30 | $8.60 | $13.12 | 842,800 | — | — |
| 2015-09-29 | $8.47 | $12.92 | 678,200 | — | — |
| 2015-09-28 | $8.28 | $12.63 | 708,900 | — | — |
| 2015-09-25 | $8.82 | $13.46 | 730,100 | — | — |
| 2015-09-24 | $8.81 | $13.44 | 679,100 | — | — |
| 2015-09-23 | $8.74 | $13.33 | 903,900 | — | — |
| 2015-09-22 | $9.14 | $13.94 | 855,500 | — | — |
| 2015-09-21 | $9.46 | $14.43 | 854,600 | — | — |
| 2015-09-18 | $9.39 | $14.32 | 1,186,700 | — | — |
| 2015-09-17 | $9.65 | $14.72 | 1,373,600 | — | — |
| 2015-09-16 | $9.64 | $14.71 | 1,335,700 | — | — |
| 2015-09-15 | $9.21 | $14.05 | 903,700 | — | — |
| 2015-09-14 | $9.27 | $14.14 | 780,200 | — | — |
| 2015-09-11 | $9.27 | $14.14 | 966,100 | — | — |
| 2015-09-10 | $9.45 | $14.42 | 1,216,600 | — | — |
| 2015-09-09 | $9.24 | $14.10 | 709,700 | — | — |
| 2015-09-08 | $9.47 | $14.45 | 663,700 | — | — |
| 2015-09-04 | $9.64 | $14.71 | 676,900 | — | — |
| 2015-09-03 | $9.77 | $14.90 | 660,900 | — | — |
| 2015-09-02 | $9.63 | $14.69 | 1,362,200 | — | — |
| 2015-09-01 | $9.74 | $14.86 | 1,085,700 | — | — |
| 2015-08-31 | $10.48 | $15.99 | 1,220,200 | — | — |
| 2015-08-28 | $10.08 | $15.38 | 1,303,800 | — | — |
| 2015-08-27 | $9.59 | $14.63 | 1,274,500 | — | — |
| 2015-08-26 | $8.84 | $13.49 | 760,500 | — | — |
| 2015-08-25 | $8.80 | $13.42 | 685,600 | — | — |
| 2015-08-24 | $8.87 | $13.53 | 1,841,300 | — | — |
| 2015-08-21 | $9.40 | $14.34 | 1,459,300 | — | — |
| 2015-08-20 | $9.58 | $14.61 | 995,800 | — | — |
| 2015-08-19 | $9.60 | $14.65 | 556,000 | — | — |
| 2015-08-18 | $10.01 | $15.27 | 741,200 | — | — |
| 2015-08-17 | $10.05 | $15.33 | 449,800 | — | — |
| 2015-08-14 | $10.17 | $15.51 | 440,400 | — | — |
| 2015-08-13 | $10.27 | $15.67 | 1,060,900 | — | — |
| 2015-08-12 | $10.45 | $15.94 | 1,116,500 | — | — |
| 2015-08-11 | $10.25 | $15.64 | 842,300 | — | — |
| 2015-08-10 | $10.64 | $16.23 | 909,700 | — | — |
| 2015-08-07 | $10.20 | $15.56 | 621,700 | — | — |
| 2015-08-06 | $10.67 | $16.28 | 902,900 | — | — |
| 2015-08-05 | $10.36 | $15.80 | 719,600 | — | — |
| 2015-08-04 | $10.77 | $16.43 | 532,600 | — | — |
| 2015-08-03 | $10.66 | $16.26 | 718,100 | — | — |
| 2015-07-31 | $11.29 | $17.22 | 1,368,900 | — | — |
| 2015-07-30 | $11.41 | $17.41 | 969,800 | — | — |
| 2015-07-29 | $11.54 | $17.60 | 2,323,800 | — | — |
| 2015-07-28 | $11.09 | $16.92 | 1,428,900 | — | — |
| 2015-07-27 | $10.86 | $16.57 | 757,200 | — | — |
| 2015-07-24 | $11.15 | $17.01 | 607,900 | — | — |
| 2015-07-23 | $11.52 | $17.57 | 597,100 | — | — |
| 2015-07-22 | $11.45 | $17.47 | 412,600 | — | — |
| 2015-07-21 | $11.73 | $17.89 | 608,500 | — | — |
| 2015-07-20 | $11.56 | $17.64 | 543,100 | — | — |
| 2015-07-17 | $11.79 | $17.99 | 669,200 | — | — |
| 2015-07-16 | $11.97 | $18.26 | 554,500 | — | — |
| 2015-07-15 | $12.03 | $18.35 | 993,600 | — | — |
| 2015-07-14 | $12.34 | $18.83 | 1,257,200 | — | — |
| 2015-07-13 | $12.21 | $18.63 | 736,500 | — | — |
| 2015-07-10 | $12.17 | $18.57 | 481,500 | — | — |
| 2015-07-09 | $12.34 | $18.83 | 1,117,500 | — | — |
| 2015-07-08 | $12.00 | $18.31 | 891,200 | — | — |
| 2015-07-07 | $12.29 | $18.75 | 897,800 | — | — |
| 2015-07-06 | $12.21 | $18.63 | 1,121,000 | — | — |
| 2015-07-02 | $12.72 | $19.41 | 708,600 | — | — |
| 2015-07-01 | $12.55 | $19.15 | 1,240,200 | — | — |
| 2015-06-30 | $13.26 | $20.23 | 789,900 | — | — |
| 2015-06-29 | $13.07 | $19.94 | 440,400 | — | — |
| 2015-06-26 | $13.26 | $20.23 | 665,000 | — | — |
| 2015-06-25 | $13.29 | $20.27 | 384,100 | — | — |
| 2015-06-24 | $13.47 | $20.55 | 540,000 | — | — |
| 2015-06-23 | $13.49 | $20.58 | 548,900 | — | — |
| 2015-06-22 | $13.18 | $20.11 | 734,000 | — | — |
| 2015-06-19 | $12.85 | $19.60 | 676,000 | — | — |
| 2015-06-18 | $13.14 | $20.05 | 966,100 | — | — |
| 2015-06-17 | $13.05 | $19.91 | 1,119,500 | — | — |
| 2015-06-16 | $13.92 | $19.66 | 1,322,300 | — | — |
| 2015-06-15 | $14.48 | $20.45 | 554,500 | — | — |
| 2015-06-12 | $14.21 | $20.07 | 615,700 | — | — |
| 2015-06-11 | $14.40 | $20.34 | 1,493,900 | — | — |
| 2015-06-10 | $14.58 | $20.59 | 771,300 | — | — |
| 2015-06-09 | $14.37 | $20.29 | 669,700 | — | — |
| 2015-06-08 | $14.07 | $19.87 | 410,800 | — | — |
| 2015-06-05 | $13.85 | $19.56 | 686,400 | — | — |
| 2015-06-04 | $13.84 | $19.55 | 684,800 | — | — |
| 2015-06-03 | $14.11 | $19.93 | 578,200 | — | — |
| 2015-06-02 | $14.25 | $20.12 | 550,900 | — | — |
| 2015-06-01 | $14.10 | $19.91 | 740,200 | — | — |
| 2015-05-29 | $14.50 | $20.48 | 1,374,000 | — | — |
| 2015-05-28 | $14.44 | $20.39 | 580,100 | — | — |
| 2015-05-27 | $14.27 | $20.15 | 2,788,000 | — | — |
| 2015-05-26 | $14.93 | $21.08 | 1,208,000 | — | — |
| 2015-05-22 | $15.56 | $21.97 | 688,300 | — | — |
| 2015-05-21 | $15.58 | $22.00 | 708,200 | — | — |
| 2015-05-20 | $15.21 | $21.48 | 456,000 | — | — |
| 2015-05-19 | $15.04 | $21.24 | 661,100 | — | — |
| 2015-05-18 | $15.87 | $22.41 | 512,400 | — | — |
| 2015-05-15 | $16.31 | $23.03 | 694,700 | — | — |
| 2015-05-14 | $16.51 | $23.32 | 1,431,500 | — | — |
| 2015-05-13 | $16.30 | $23.02 | 993,900 | — | — |
| 2015-05-12 | $15.96 | $22.54 | 548,500 | — | — |
| 2015-05-11 | $15.90 | $22.45 | 562,900 | — | — |
| 2015-05-08 | $16.52 | $23.33 | 672,600 | — | — |
| 2015-05-07 | $16.90 | $23.87 | 798,100 | — | — |
| 2015-05-06 | $17.48 | $24.69 | 1,194,100 | — | — |
| 2015-05-05 | $17.30 | $24.43 | 975,400 | — | — |
| 2015-05-04 | $16.98 | $23.98 | 653,900 | — | — |
| 2015-05-01 | $16.81 | $23.74 | 325,800 | — | — |
| 2015-04-30 | $17.12 | $24.18 | 732,200 | — | — |
| 2015-04-29 | $17.24 | $24.35 | 504,500 | — | — |
| 2015-04-28 | $17.09 | $24.14 | 549,800 | — | — |
| 2015-04-27 | $17.26 | $24.38 | 982,400 | — | — |
| 2015-04-24 | $16.79 | $23.71 | 513,600 | — | — |
| 2015-04-23 | $16.53 | $23.34 | 516,300 | — | — |
| 2015-04-22 | $16.14 | $22.79 | 443,000 | — | — |
| 2015-04-21 | $16.06 | $22.68 | 544,600 | — | — |
| 2015-04-20 | $16.27 | $22.98 | 500,600 | — | — |
| 2015-04-17 | $16.51 | $23.32 | 584,000 | — | — |
| 2015-04-16 | $16.76 | $23.67 | 790,500 | — | — |
| 2015-04-15 | $16.58 | $23.41 | 1,461,400 | — | — |
| 2015-04-14 | $16.07 | $22.69 | 885,900 | — | — |
| 2015-04-13 | $15.92 | $22.48 | 572,200 | — | — |
| 2015-04-10 | $16.07 | $22.69 | 610,300 | — | — |
| 2015-04-09 | $16.24 | $22.93 | 1,357,800 | — | — |
| 2015-04-08 | $16.15 | $22.81 | 1,012,600 | — | — |
| 2015-04-07 | $16.51 | $23.32 | 1,290,900 | — | — |
| 2015-04-06 | $16.34 | $23.08 | 1,225,400 | — | — |
| 2015-04-02 | $15.52 | $21.92 | 634,800 | — | — |
| 2015-04-01 | $15.55 | $21.96 | 1,483,700 | — | — |
| 2015-03-31 | $15.22 | $21.49 | 691,200 | — | — |
| 2015-03-30 | $15.42 | $21.78 | 469,600 | — | — |
| 2015-03-27 | $15.40 | $21.75 | 1,445,600 | — | — |
| 2015-03-26 | $15.58 | $22.00 | 1,657,800 | — | — |
| 2015-03-25 | $15.49 | $21.88 | 807,200 | — | — |
| 2015-03-24 | $15.40 | $21.75 | 1,307,000 | — | — |
| 2015-03-23 | $15.55 | $21.96 | 1,535,900 | — | — |
| 2015-03-20 | $15.12 | $21.35 | 1,486,500 | — | — |
| 2015-03-19 | $14.42 | $20.36 | 1,622,500 | — | — |
| 2015-03-18 | $14.88 | $21.01 | 833,000 | — | — |
| 2015-03-17 | $14.42 | $20.36 | 1,441,700 | — | — |
| 2015-03-16 | $14.11 | $19.93 | 1,432,500 | — | — |
| 2015-03-13 | $14.11 | $19.93 | 917,400 | — | — |
| 2015-03-12 | $14.32 | $20.22 | 1,056,600 | — | — |
| 2015-03-11 | $14.05 | $19.84 | 617,200 | — | — |
| 2015-03-10 | $13.90 | $19.63 | 1,944,800 | — | — |
| 2015-03-09 | $13.89 | $19.62 | 1,020,800 | — | — |
| 2015-03-06 | $14.50 | $20.48 | 823,800 | — | — |
| 2015-03-05 | $15.10 | $21.32 | 826,800 | — | — |
| 2015-03-04 | $15.25 | $21.54 | 1,306,900 | — | — |
| 2015-03-03 | $14.78 | $20.87 | 2,111,500 | — | — |
| 2015-03-02 | $15.74 | $22.23 | 1,063,500 | — | — |
| 2015-02-27 | $16.72 | $23.61 | 766,700 | — | — |
| 2015-02-26 | $16.71 | $23.60 | 504,100 | — | — |
| 2015-02-25 | $17.28 | $24.40 | 595,500 | — | — |
| 2015-02-24 | $17.31 | $24.45 | 382,500 | — | — |
| 2015-02-23 | $17.10 | $24.15 | 708,500 | — | — |
| 2015-02-20 | $17.19 | $24.28 | 527,700 | — | — |
| 2015-02-19 | $17.60 | $24.86 | 704,600 | — | — |
| 2015-02-18 | $18.13 | $25.60 | 639,700 | — | — |
| 2015-02-17 | $18.29 | $25.83 | 1,045,400 | — | — |
| 2015-02-13 | $18.50 | $26.13 | 688,700 | — | — |
| 2015-02-12 | $17.92 | $25.31 | 1,832,200 | — | — |
| 2015-02-11 | $17.01 | $24.02 | 1,001,200 | — | — |
| 2015-02-10 | $17.66 | $24.94 | 822,800 | — | — |
| 2015-02-09 | $18.72 | $26.44 | 652,200 | — | — |
| 2015-02-06 | $18.64 | $26.32 | 689,100 | — | — |
| 2015-02-05 | $18.86 | $26.63 | 1,397,400 | — | — |
| 2015-02-04 | $18.33 | $25.89 | 1,251,900 | — | — |
| 2015-02-03 | $19.80 | $27.96 | 2,526,600 | — | — |
| 2015-02-02 | $17.40 | $24.57 | 1,544,200 | — | — |
| 2015-01-30 | $16.30 | $23.02 | 2,211,600 | — | — |
| 2015-01-29 | $16.26 | $22.96 | 1,016,000 | — | — |
| 2015-01-28 | $16.71 | $23.60 | 1,096,200 | — | — |
| 2015-01-27 | $17.14 | $24.21 | 579,400 | — | — |
| 2015-01-26 | $17.07 | $24.11 | 1,108,000 | — | — |
| 2015-01-23 | $16.75 | $23.65 | 861,500 | — | — |
| 2015-01-22 | $16.49 | $23.29 | 716,300 | — | — |
| 2015-01-21 | $16.37 | $23.12 | 629,300 | — | — |
| 2015-01-20 | $15.86 | $22.40 | 1,060,600 | — | — |
| 2015-01-16 | $16.08 | $22.71 | 848,200 | — | — |
| 2015-01-15 | $15.50 | $21.89 | 1,071,900 | — | — |
| 2015-01-14 | $15.84 | $22.37 | 823,200 | — | — |
| 2015-01-13 | $15.66 | $22.12 | 1,336,400 | — | — |
| 2015-01-12 | $15.43 | $21.79 | 1,632,300 | — | — |
| 2015-01-09 | $16.30 | $23.02 | 696,900 | — | — |
| 2015-01-08 | $16.26 | $22.96 | 1,891,100 | — | — |
| 2015-01-07 | $15.44 | $21.80 | 1,067,100 | — | — |
| 2015-01-06 | $14.93 | $21.08 | 1,122,600 | — | — |
| 2015-01-05 | $15.07 | $21.28 | 1,468,900 | — | — |
| 2015-01-02 | $16.50 | $23.30 | 923,400 | — | — |