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
- 1997-07-02 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 | $11.45 | $11.45 | 661,200 | — | — |
| 2015-12-30 | $11.61 | $11.61 | 346,800 | — | — |
| 2015-12-29 | $11.78 | $11.78 | 401,000 | — | — |
| 2015-12-28 | $11.46 | $11.46 | 270,800 | — | — |
| 2015-12-24 | $11.52 | $11.52 | 326,400 | — | — |
| 2015-12-23 | $11.51 | $11.51 | 481,000 | — | — |
| 2015-12-22 | $11.06 | $11.06 | 458,700 | — | — |
| 2015-12-21 | $11.09 | $11.09 | 575,700 | — | — |
| 2015-12-18 | $11.51 | $11.51 | 2,348,900 | — | — |
| 2015-12-17 | $11.33 | $11.33 | 712,600 | — | — |
| 2015-12-16 | $11.15 | $11.15 | 741,700 | — | — |
| 2015-12-15 | $10.50 | $10.50 | 411,200 | — | — |
| 2015-12-14 | $10.67 | $10.67 | 596,400 | — | — |
| 2015-12-11 | $10.52 | $10.52 | 653,700 | — | — |
| 2015-12-10 | $10.82 | $10.82 | 452,400 | — | — |
| 2015-12-09 | $11.08 | $11.08 | 539,900 | — | — |
| 2015-12-08 | $11.21 | $11.21 | 522,400 | — | — |
| 2015-12-07 | $11.01 | $11.01 | 490,100 | — | — |
| 2015-12-04 | $11.26 | $11.26 | 402,800 | — | — |
| 2015-12-03 | $11.28 | $11.28 | 691,500 | — | — |
| 2015-12-02 | $11.42 | $11.42 | 762,400 | — | — |
| 2015-12-01 | $11.32 | $11.32 | 1,316,300 | — | — |
| 2015-11-30 | $11.80 | $11.80 | 1,440,300 | — | — |
| 2015-11-27 | $12.15 | $12.15 | 172,200 | — | — |
| 2015-11-25 | $12.05 | $12.05 | 528,500 | — | — |
| 2015-11-24 | $11.96 | $11.96 | 353,500 | — | — |
| 2015-11-23 | $11.87 | $11.87 | 410,700 | — | — |
| 2015-11-20 | $11.57 | $11.57 | 723,700 | — | — |
| 2015-11-19 | $11.92 | $11.92 | 622,400 | — | — |
| 2015-11-18 | $12.17 | $12.17 | 1,769,300 | — | — |
| 2015-11-17 | $11.71 | $11.71 | 1,097,400 | — | — |
| 2015-11-16 | $11.28 | $11.28 | 1,024,700 | — | — |
| 2015-11-13 | $10.82 | $10.82 | 398,000 | — | — |
| 2015-11-12 | $11.00 | $11.00 | 637,300 | — | — |
| 2015-11-11 | $10.94 | $10.94 | 391,900 | — | — |
| 2015-11-10 | $11.15 | $11.15 | 383,800 | — | — |
| 2015-11-09 | $11.03 | $11.03 | 316,700 | — | — |
| 2015-11-06 | $11.16 | $11.16 | 623,300 | — | — |
| 2015-11-05 | $11.15 | $11.15 | 429,300 | — | — |
| 2015-11-04 | $10.99 | $10.99 | 557,900 | — | — |
| 2015-11-03 | $10.92 | $10.92 | 1,380,200 | — | — |
| 2015-11-02 | $10.84 | $10.84 | 558,200 | — | — |
| 2015-10-30 | $10.66 | $10.66 | 676,000 | — | — |
| 2015-10-29 | $10.70 | $10.70 | 562,200 | — | — |
| 2015-10-28 | $11.18 | $11.18 | 1,063,100 | — | — |
| 2015-10-27 | $10.78 | $10.78 | 820,900 | — | — |
| 2015-10-26 | $10.65 | $10.65 | 826,600 | — | — |
| 2015-10-23 | $10.59 | $10.59 | 1,789,300 | — | — |
| 2015-10-22 | $9.90 | $9.90 | 1,538,100 | — | — |
| 2015-10-21 | $9.67 | $9.67 | 806,400 | — | — |
| 2015-10-20 | $9.72 | $9.72 | 1,074,000 | — | — |
| 2015-10-19 | $8.97 | $8.97 | 244,800 | — | — |
| 2015-10-16 | $9.03 | $9.03 | 368,400 | — | — |
| 2015-10-15 | $8.90 | $8.90 | 315,100 | — | — |
| 2015-10-14 | $8.45 | $8.45 | 340,300 | — | — |
| 2015-10-13 | $8.55 | $8.55 | 334,000 | — | — |
| 2015-10-12 | $8.80 | $8.80 | 218,100 | — | — |
| 2015-10-09 | $8.80 | $8.80 | 345,000 | — | — |
| 2015-10-08 | $8.92 | $8.92 | 315,000 | — | — |
| 2015-10-07 | $8.89 | $8.89 | 471,700 | — | — |
| 2015-10-06 | $8.86 | $8.86 | 525,700 | — | — |
| 2015-10-05 | $8.70 | $8.70 | 350,600 | — | — |
| 2015-10-02 | $8.31 | $8.31 | 348,600 | — | — |
| 2015-10-01 | $8.16 | $8.16 | 550,300 | — | — |
| 2015-09-30 | $8.27 | $8.27 | 534,100 | — | — |
| 2015-09-29 | $8.12 | $8.12 | 429,400 | — | — |
| 2015-09-28 | $8.19 | $8.19 | 413,000 | — | — |
| 2015-09-25 | $8.48 | $8.48 | 581,900 | — | — |
| 2015-09-24 | $8.36 | $8.36 | 524,600 | — | — |
| 2015-09-23 | $8.28 | $8.28 | 382,100 | — | — |
| 2015-09-22 | $8.15 | $8.15 | 430,500 | — | — |
| 2015-09-21 | $8.37 | $8.37 | 286,600 | — | — |
| 2015-09-18 | $8.35 | $8.35 | 682,900 | — | — |
| 2015-09-17 | $8.53 | $8.53 | 423,000 | — | — |
| 2015-09-16 | $8.45 | $8.45 | 658,200 | — | — |
| 2015-09-15 | $8.04 | $8.04 | 416,000 | — | — |
| 2015-09-14 | $7.92 | $7.92 | 297,500 | — | — |
| 2015-09-11 | $7.86 | $7.86 | 356,400 | — | — |
| 2015-09-10 | $7.87 | $7.87 | 295,800 | — | — |
| 2015-09-09 | $7.92 | $7.92 | 396,500 | — | — |
| 2015-09-08 | $7.95 | $7.95 | 411,900 | — | — |
| 2015-09-04 | $7.78 | $7.78 | 365,800 | — | — |
| 2015-09-03 | $7.75 | $7.75 | 476,400 | — | — |
| 2015-09-02 | $7.75 | $7.75 | 479,700 | — | — |
| 2015-09-01 | $7.62 | $7.62 | 609,900 | — | — |
| 2015-08-31 | $7.73 | $7.73 | 592,200 | — | — |
| 2015-08-28 | $7.84 | $7.84 | 494,100 | — | — |
| 2015-08-27 | $7.85 | $7.85 | 565,000 | — | — |
| 2015-08-26 | $7.73 | $7.73 | 743,700 | — | — |
| 2015-08-25 | $7.64 | $7.64 | 850,400 | — | — |
| 2015-08-24 | $7.91 | $7.91 | 903,300 | — | — |
| 2015-08-21 | $8.22 | $8.22 | 547,800 | — | — |
| 2015-08-20 | $8.20 | $8.20 | 486,100 | — | — |
| 2015-08-19 | $8.53 | $8.53 | 318,100 | — | — |
| 2015-08-18 | $8.55 | $8.55 | 284,100 | — | — |
| 2015-08-17 | $8.57 | $8.57 | 338,600 | — | — |
| 2015-08-14 | $8.55 | $8.55 | 469,900 | — | — |
| 2015-08-13 | $8.32 | $8.32 | 442,000 | — | — |
| 2015-08-12 | $8.31 | $8.31 | 569,400 | — | — |
| 2015-08-11 | $8.16 | $8.16 | 499,700 | — | — |
| 2015-08-10 | $8.36 | $8.36 | 864,200 | — | — |
| 2015-08-07 | $8.06 | $8.06 | 681,400 | — | — |
| 2015-08-06 | $8.05 | $8.05 | 452,000 | — | — |
| 2015-08-05 | $8.26 | $8.26 | 532,400 | — | — |
| 2015-08-04 | $8.26 | $8.26 | 486,600 | — | — |
| 2015-08-03 | $8.42 | $8.42 | 574,700 | — | — |
| 2015-07-31 | $8.71 | $8.71 | 770,300 | — | — |
| 2015-07-30 | $8.53 | $8.53 | 853,600 | — | — |
| 2015-07-29 | $8.21 | $8.21 | 816,300 | — | — |
| 2015-07-28 | $8.06 | $8.06 | 986,200 | — | — |
| 2015-07-27 | $8.34 | $8.34 | 448,800 | — | — |
| 2015-07-24 | $8.36 | $8.36 | 825,300 | — | — |
| 2015-07-23 | $8.92 | $8.92 | 1,452,400 | — | — |
| 2015-07-22 | $8.41 | $8.41 | 285,100 | — | — |
| 2015-07-21 | $8.54 | $8.54 | 607,900 | — | — |
| 2015-07-20 | $8.36 | $8.36 | 603,500 | — | — |
| 2015-07-17 | $8.31 | $8.31 | 756,200 | — | — |
| 2015-07-16 | $8.64 | $8.64 | 327,700 | — | — |
| 2015-07-15 | $8.59 | $8.59 | 430,200 | — | — |
| 2015-07-14 | $8.85 | $8.85 | 435,400 | — | — |
| 2015-07-13 | $8.74 | $8.74 | 485,300 | — | — |
| 2015-07-10 | $8.75 | $8.75 | 340,800 | — | — |
| 2015-07-09 | $8.53 | $8.53 | 464,300 | — | — |
| 2015-07-08 | $8.49 | $8.49 | 904,600 | — | — |
| 2015-07-07 | $8.63 | $8.63 | 732,100 | — | — |
| 2015-07-06 | $8.69 | $8.69 | 329,200 | — | — |
| 2015-07-02 | $8.71 | $8.71 | 395,600 | — | — |
| 2015-07-01 | $9.05 | $9.05 | 628,900 | — | — |
| 2015-06-30 | $8.96 | $8.96 | 892,000 | — | — |
| 2015-06-29 | $8.86 | $8.86 | 873,000 | — | — |
| 2015-06-26 | $9.40 | $9.40 | 1,167,000 | — | — |
| 2015-06-25 | $9.49 | $9.49 | 485,800 | — | — |
| 2015-06-24 | $9.29 | $9.29 | 534,500 | — | — |
| 2015-06-23 | $9.41 | $9.41 | 542,900 | — | — |
| 2015-06-22 | $9.29 | $9.29 | 791,800 | — | — |
| 2015-06-19 | $9.06 | $9.06 | 1,898,300 | — | — |
| 2015-06-18 | $9.14 | $9.14 | 394,500 | — | — |
| 2015-06-17 | $9.13 | $9.13 | 441,900 | — | — |
| 2015-06-16 | $9.14 | $9.14 | 441,100 | — | — |
| 2015-06-15 | $9.10 | $9.10 | 638,400 | — | — |
| 2015-06-12 | $9.07 | $9.07 | 503,200 | — | — |
| 2015-06-11 | $9.01 | $9.01 | 354,900 | — | — |
| 2015-06-10 | $9.00 | $9.00 | 514,800 | — | — |
| 2015-06-09 | $8.66 | $8.66 | 532,000 | — | — |
| 2015-06-08 | $8.65 | $8.65 | 563,300 | — | — |
| 2015-06-05 | $8.71 | $8.71 | 1,131,200 | — | — |
| 2015-06-04 | $8.95 | $8.95 | 541,700 | — | — |
| 2015-06-03 | $9.04 | $9.04 | 1,001,600 | — | — |
| 2015-06-02 | $8.79 | $8.79 | 835,600 | — | — |
| 2015-06-01 | $8.49 | $8.49 | 1,695,200 | — | — |
| 2015-05-29 | $8.34 | $8.34 | 610,700 | — | — |
| 2015-05-28 | $8.41 | $8.41 | 411,700 | — | — |
| 2015-05-27 | $8.42 | $8.42 | 467,800 | — | — |
| 2015-05-26 | $8.34 | $8.34 | 480,200 | — | — |
| 2015-05-22 | $8.41 | $8.41 | 779,000 | — | — |
| 2015-05-21 | $8.59 | $8.59 | 2,062,100 | — | — |
| 2015-05-20 | $8.51 | $8.51 | 919,400 | — | — |
| 2015-05-19 | $8.60 | $8.60 | 658,600 | — | — |
| 2015-05-18 | $8.70 | $8.70 | 650,700 | — | — |
| 2015-05-15 | $8.59 | $8.59 | 471,400 | — | — |
| 2015-05-14 | $8.66 | $8.66 | 410,300 | — | — |
| 2015-05-13 | $8.77 | $8.77 | 287,700 | — | — |
| 2015-05-12 | $8.85 | $8.85 | 433,000 | — | — |
| 2015-05-11 | $8.71 | $8.71 | 616,400 | — | — |
| 2015-05-08 | $8.48 | $8.48 | 662,000 | — | — |
| 2015-05-07 | $8.68 | $8.68 | 684,400 | — | — |
| 2015-05-06 | $8.54 | $8.54 | 286,200 | — | — |
| 2015-05-05 | $8.58 | $8.58 | 684,400 | — | — |
| 2015-05-04 | $8.67 | $8.67 | 379,400 | — | — |
| 2015-05-01 | $8.66 | $8.66 | 472,800 | — | — |
| 2015-04-30 | $8.73 | $8.73 | 1,097,100 | — | — |
| 2015-04-29 | $9.10 | $9.10 | 615,100 | — | — |
| 2015-04-28 | $8.86 | $8.86 | 515,300 | — | — |
| 2015-04-27 | $8.74 | $8.74 | 574,200 | — | — |
| 2015-04-24 | $8.85 | $8.85 | 336,600 | — | — |
| 2015-04-23 | $8.86 | $8.86 | 337,700 | — | — |
| 2015-04-22 | $8.84 | $8.84 | 353,800 | — | — |
| 2015-04-21 | $8.95 | $8.95 | 208,600 | — | — |
| 2015-04-20 | $8.89 | $8.89 | 278,000 | — | — |
| 2015-04-17 | $8.73 | $8.73 | 406,700 | — | — |
| 2015-04-16 | $8.94 | $8.94 | 328,200 | — | — |
| 2015-04-15 | $9.07 | $9.07 | 340,200 | — | — |
| 2015-04-14 | $8.91 | $8.91 | 296,900 | — | — |
| 2015-04-13 | $8.85 | $8.85 | 178,300 | — | — |
| 2015-04-10 | $8.81 | $8.81 | 212,000 | — | — |
| 2015-04-09 | $8.84 | $8.84 | 444,500 | — | — |
| 2015-04-08 | $8.73 | $8.73 | 705,000 | — | — |
| 2015-04-07 | $8.86 | $8.86 | 389,200 | — | — |
| 2015-04-06 | $8.97 | $8.97 | 529,000 | — | — |
| 2015-04-02 | $8.87 | $8.87 | 779,600 | — | — |
| 2015-04-01 | $8.73 | $8.73 | 859,700 | — | — |
| 2015-03-31 | $8.40 | $8.40 | 373,300 | — | — |
| 2015-03-30 | $8.45 | $8.45 | 271,500 | — | — |
| 2015-03-27 | $8.41 | $8.41 | 295,700 | — | — |
| 2015-03-26 | $8.38 | $8.38 | 428,600 | — | — |
| 2015-03-25 | $8.51 | $8.51 | 574,000 | — | — |
| 2015-03-24 | $8.78 | $8.78 | 895,400 | — | — |
| 2015-03-23 | $8.71 | $8.71 | 1,329,400 | — | — |
| 2015-03-20 | $8.17 | $8.17 | 2,943,700 | — | — |
| 2015-03-19 | $7.84 | $7.84 | 378,600 | — | — |
| 2015-03-18 | $7.95 | $7.95 | 931,800 | — | — |
| 2015-03-17 | $7.55 | $7.55 | 498,600 | — | — |
| 2015-03-16 | $7.50 | $7.50 | 915,900 | — | — |
| 2015-03-13 | $7.27 | $7.27 | 528,200 | — | — |
| 2015-03-12 | $7.23 | $7.23 | 753,100 | — | — |
| 2015-03-11 | $7.27 | $7.27 | 474,000 | — | — |
| 2015-03-10 | $7.18 | $7.18 | 828,600 | — | — |
| 2015-03-09 | $7.06 | $7.06 | 648,600 | — | — |
| 2015-03-06 | $7.12 | $7.12 | 1,102,500 | — | — |
| 2015-03-05 | $7.51 | $7.51 | 794,000 | — | — |
| 2015-03-04 | $7.44 | $7.44 | 833,900 | — | — |
| 2015-03-03 | $7.66 | $7.66 | 475,200 | — | — |
| 2015-03-02 | $7.75 | $7.75 | 778,100 | — | — |
| 2015-02-27 | $7.41 | $7.41 | 539,800 | — | — |
| 2015-02-26 | $7.41 | $7.41 | 504,200 | — | — |
| 2015-02-25 | $7.42 | $7.42 | 597,300 | — | — |
| 2015-02-24 | $7.64 | $7.64 | 411,100 | — | — |
| 2015-02-23 | $7.51 | $7.51 | 605,500 | — | — |
| 2015-02-20 | $7.62 | $7.62 | 545,100 | — | — |
| 2015-02-19 | $7.68 | $7.68 | 601,000 | — | — |
| 2015-02-18 | $7.70 | $7.70 | 795,800 | — | — |
| 2015-02-17 | $7.85 | $7.85 | 306,700 | — | — |
| 2015-02-13 | $7.96 | $7.96 | 507,900 | — | — |
| 2015-02-12 | $7.93 | $7.93 | 475,300 | — | — |
| 2015-02-11 | $7.86 | $7.86 | 447,200 | — | — |
| 2015-02-10 | $7.72 | $7.72 | 1,080,400 | — | — |
| 2015-02-09 | $7.64 | $7.64 | 1,071,700 | — | — |
| 2015-02-06 | $7.90 | $7.90 | 734,400 | — | — |
| 2015-02-05 | $7.98 | $7.98 | 537,700 | — | — |
| 2015-02-04 | $8.10 | $8.10 | 604,800 | — | — |
| 2015-02-03 | $7.97 | $7.97 | 602,200 | — | — |
| 2015-02-02 | $7.97 | $7.97 | 889,500 | — | — |
| 2015-01-30 | $7.71 | $7.71 | 941,300 | — | — |
| 2015-01-29 | $7.84 | $7.84 | 770,800 | — | — |
| 2015-01-28 | $7.94 | $7.94 | 726,900 | — | — |
| 2015-01-27 | $7.95 | $7.95 | 827,200 | — | — |
| 2015-01-26 | $7.93 | $7.93 | 801,800 | — | — |
| 2015-01-23 | $8.16 | $8.16 | 2,115,300 | — | — |
| 2015-01-22 | $8.80 | $8.80 | 799,700 | — | — |
| 2015-01-21 | $8.69 | $8.69 | 456,000 | — | — |
| 2015-01-20 | $8.93 | $8.93 | 591,800 | — | — |
| 2015-01-16 | $9.13 | $9.13 | 603,000 | — | — |
| 2015-01-15 | $8.75 | $8.75 | 774,100 | — | — |
| 2015-01-14 | $9.09 | $9.09 | 789,000 | — | — |
| 2015-01-13 | $9.15 | $9.15 | 863,000 | — | — |
| 2015-01-12 | $8.70 | $8.70 | 469,000 | — | — |
| 2015-01-09 | $8.72 | $8.72 | 458,700 | — | — |
| 2015-01-08 | $8.91 | $8.91 | 716,200 | — | — |
| 2015-01-07 | $8.77 | $8.77 | 360,400 | — | — |
| 2015-01-06 | $8.66 | $8.66 | 420,600 | — | — |
| 2015-01-05 | $8.84 | $8.84 | 570,400 | — | — |
| 2015-01-02 | $9.06 | $9.06 | 1,167,700 | — | — |