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
- 1992-06-10 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 | $9.07 | $23.18 | 274,900 | — | — |
| 2015-12-30 | $9.18 | $23.46 | 252,800 | — | — |
| 2015-12-29 | $9.29 | $23.74 | 247,000 | — | — |
| 2015-12-28 | $9.14 | $23.36 | 257,400 | — | — |
| 2015-12-24 | $9.18 | $23.46 | 147,400 | — | — |
| 2015-12-23 | $9.13 | $23.33 | 225,000 | — | — |
| 2015-12-22 | $9.05 | $23.13 | 298,100 | — | — |
| 2015-12-21 | $9.03 | $23.08 | 459,900 | — | — |
| 2015-12-18 | $8.91 | $22.77 | 5,229,200 | — | — |
| 2015-12-17 | $9.08 | $23.20 | 432,300 | — | — |
| 2015-12-16 | $9.20 | $23.51 | 427,900 | — | — |
| 2015-12-15 | $9.15 | $23.38 | 497,800 | — | — |
| 2015-12-14 | $8.87 | $22.67 | 647,700 | — | — |
| 2015-12-11 | $8.86 | $22.64 | 710,800 | — | — |
| 2015-12-10 | $9.12 | $23.31 | 710,300 | — | — |
| 2015-12-09 | $9.11 | $23.28 | 372,300 | — | — |
| 2015-12-08 | $9.26 | $23.66 | 488,300 | — | — |
| 2015-12-07 | $9.34 | $23.87 | 387,000 | — | — |
| 2015-12-04 | $9.60 | $24.53 | 344,800 | — | — |
| 2015-12-03 | $9.49 | $24.25 | 422,100 | — | — |
| 2015-12-02 | $9.71 | $24.81 | 407,700 | — | — |
| 2015-12-01 | $9.88 | $25.25 | 214,300 | — | — |
| 2015-11-30 | $9.84 | $25.15 | 275,500 | — | — |
| 2015-11-27 | $9.87 | $25.22 | 85,300 | — | — |
| 2015-11-25 | $9.84 | $25.15 | 212,600 | — | — |
| 2015-11-24 | $9.82 | $25.09 | 249,700 | — | — |
| 2015-11-23 | $9.74 | $24.89 | 228,500 | — | — |
| 2015-11-20 | $9.67 | $24.71 | 442,000 | — | — |
| 2015-11-19 | $9.61 | $24.56 | 177,300 | — | — |
| 2015-11-18 | $9.64 | $24.63 | 323,900 | — | — |
| 2015-11-17 | $9.52 | $24.33 | 384,700 | — | — |
| 2015-11-16 | $9.45 | $24.15 | 220,300 | — | — |
| 2015-11-13 | $9.34 | $23.87 | 307,200 | — | — |
| 2015-11-12 | $9.40 | $24.02 | 228,700 | — | — |
| 2015-11-11 | $9.61 | $24.56 | 199,800 | — | — |
| 2015-11-10 | $9.68 | $24.74 | 191,000 | — | — |
| 2015-11-09 | $9.66 | $24.69 | 251,400 | — | — |
| 2015-11-06 | $9.77 | $24.97 | 666,400 | — | — |
| 2015-11-05 | $9.56 | $24.43 | 302,100 | — | — |
| 2015-11-04 | $9.46 | $24.00 | 379,200 | — | — |
| 2015-11-03 | $9.44 | $23.94 | 371,400 | — | — |
| 2015-11-02 | $9.36 | $23.74 | 404,000 | — | — |
| 2015-10-30 | $9.19 | $23.31 | 555,000 | — | — |
| 2015-10-29 | $9.50 | $24.10 | 398,800 | — | — |
| 2015-10-28 | $9.58 | $24.30 | 618,400 | — | — |
| 2015-10-27 | $9.37 | $23.77 | 420,400 | — | — |
| 2015-10-26 | $9.46 | $24.00 | 192,300 | — | — |
| 2015-10-23 | $9.56 | $24.25 | 453,200 | — | — |
| 2015-10-22 | $9.39 | $23.82 | 369,800 | — | — |
| 2015-10-21 | $9.17 | $23.26 | 359,300 | — | — |
| 2015-10-20 | $9.25 | $23.46 | 225,000 | — | — |
| 2015-10-19 | $9.13 | $23.16 | 135,900 | — | — |
| 2015-10-16 | $9.12 | $23.13 | 186,400 | — | — |
| 2015-10-15 | $9.14 | $23.18 | 224,000 | — | — |
| 2015-10-14 | $8.91 | $22.60 | 235,500 | — | — |
| 2015-10-13 | $9.20 | $23.34 | 154,500 | — | — |
| 2015-10-12 | $9.30 | $23.59 | 179,000 | — | — |
| 2015-10-09 | $9.24 | $23.44 | 186,800 | — | — |
| 2015-10-08 | $9.36 | $23.74 | 308,500 | — | — |
| 2015-10-07 | $9.29 | $23.56 | 281,400 | — | — |
| 2015-10-06 | $9.06 | $22.98 | 213,400 | — | — |
| 2015-10-05 | $9.10 | $23.08 | 203,000 | — | — |
| 2015-10-02 | $8.85 | $22.45 | 355,100 | — | — |
| 2015-10-01 | $9.11 | $23.11 | 287,500 | — | — |
| 2015-09-30 | $9.09 | $23.06 | 323,600 | — | — |
| 2015-09-29 | $9.05 | $22.96 | 217,100 | — | — |
| 2015-09-28 | $9.10 | $23.08 | 263,700 | — | — |
| 2015-09-25 | $9.08 | $23.03 | 349,800 | — | — |
| 2015-09-24 | $8.99 | $22.80 | 219,700 | — | — |
| 2015-09-23 | $8.87 | $22.50 | 168,100 | — | — |
| 2015-09-22 | $8.84 | $22.42 | 193,400 | — | — |
| 2015-09-21 | $8.91 | $22.60 | 177,100 | — | — |
| 2015-09-18 | $8.72 | $22.12 | 1,356,600 | — | — |
| 2015-09-17 | $8.93 | $22.65 | 365,300 | — | — |
| 2015-09-16 | $9.16 | $23.23 | 172,600 | — | — |
| 2015-09-15 | $9.18 | $23.28 | 243,100 | — | — |
| 2015-09-14 | $9.04 | $22.93 | 315,000 | — | — |
| 2015-09-11 | $9.07 | $23.01 | 499,800 | — | — |
| 2015-09-10 | $8.86 | $22.47 | 111,400 | — | — |
| 2015-09-09 | $8.78 | $22.27 | 242,100 | — | — |
| 2015-09-08 | $8.85 | $22.45 | 227,000 | — | — |
| 2015-09-04 | $8.65 | $21.94 | 138,100 | — | — |
| 2015-09-03 | $8.71 | $22.09 | 204,200 | — | — |
| 2015-09-02 | $8.67 | $21.99 | 198,000 | — | — |
| 2015-09-01 | $8.54 | $21.66 | 449,600 | — | — |
| 2015-08-31 | $8.85 | $22.45 | 256,700 | — | — |
| 2015-08-28 | $8.74 | $22.17 | 338,800 | — | — |
| 2015-08-27 | $8.73 | $22.14 | 414,800 | — | — |
| 2015-08-26 | $8.65 | $21.94 | 352,400 | — | — |
| 2015-08-25 | $8.31 | $21.08 | 607,500 | — | — |
| 2015-08-24 | $8.44 | $21.41 | 601,100 | — | — |
| 2015-08-21 | $8.93 | $22.65 | 481,700 | — | — |
| 2015-08-20 | $8.91 | $22.60 | 303,900 | — | — |
| 2015-08-19 | $9.15 | $23.21 | 212,100 | — | — |
| 2015-08-18 | $9.29 | $23.56 | 184,100 | — | — |
| 2015-08-17 | $9.31 | $23.61 | 342,400 | — | — |
| 2015-08-14 | $9.24 | $23.44 | 194,000 | — | — |
| 2015-08-13 | $9.11 | $23.11 | 207,100 | — | — |
| 2015-08-12 | $9.02 | $22.88 | 303,800 | — | — |
| 2015-08-11 | $9.21 | $23.36 | 197,600 | — | — |
| 2015-08-10 | $9.34 | $23.69 | 235,200 | — | — |
| 2015-08-07 | $9.22 | $23.39 | 237,400 | — | — |
| 2015-08-06 | $9.31 | $23.61 | 239,100 | — | — |
| 2015-08-05 | $9.39 | $23.64 | 272,200 | — | — |
| 2015-08-04 | $9.26 | $23.31 | 255,100 | — | — |
| 2015-08-03 | $9.24 | $23.26 | 452,700 | — | — |
| 2015-07-31 | $9.20 | $23.16 | 463,800 | — | — |
| 2015-07-30 | $9.13 | $22.99 | 414,700 | — | — |
| 2015-07-29 | $9.19 | $23.14 | 380,700 | — | — |
| 2015-07-28 | $9.16 | $23.06 | 312,200 | — | — |
| 2015-07-27 | $9.21 | $23.19 | 329,400 | — | — |
| 2015-07-24 | $9.33 | $23.49 | 345,600 | — | — |
| 2015-07-23 | $9.51 | $23.94 | 329,700 | — | — |
| 2015-07-22 | $9.72 | $24.47 | 143,200 | — | — |
| 2015-07-21 | $9.64 | $24.27 | 215,400 | — | — |
| 2015-07-20 | $9.76 | $24.57 | 264,500 | — | — |
| 2015-07-17 | $9.68 | $24.37 | 218,400 | — | — |
| 2015-07-16 | $9.77 | $24.60 | 215,200 | — | — |
| 2015-07-15 | $9.72 | $24.47 | 271,400 | — | — |
| 2015-07-14 | $9.68 | $24.37 | 323,300 | — | — |
| 2015-07-13 | $9.68 | $24.37 | 467,300 | — | — |
| 2015-07-10 | $9.62 | $24.22 | 360,600 | — | — |
| 2015-07-09 | $9.47 | $23.84 | 652,700 | — | — |
| 2015-07-08 | $9.48 | $23.87 | 548,400 | — | — |
| 2015-07-07 | $9.45 | $23.79 | 367,400 | — | — |
| 2015-07-06 | $9.60 | $24.17 | 238,100 | — | — |
| 2015-07-02 | $9.54 | $24.02 | 284,600 | — | — |
| 2015-07-01 | $9.70 | $24.42 | 313,600 | — | — |
| 2015-06-30 | $9.59 | $24.14 | 317,900 | — | — |
| 2015-06-29 | $9.58 | $24.12 | 342,300 | — | — |
| 2015-06-26 | $9.84 | $24.77 | 664,400 | — | — |
| 2015-06-25 | $9.78 | $24.62 | 402,400 | — | — |
| 2015-06-24 | $9.72 | $24.47 | 228,600 | — | — |
| 2015-06-23 | $9.78 | $24.62 | 470,400 | — | — |
| 2015-06-22 | $9.62 | $24.22 | 451,400 | — | — |
| 2015-06-19 | $9.52 | $23.97 | 1,106,500 | — | — |
| 2015-06-18 | $9.48 | $23.87 | 333,800 | — | — |
| 2015-06-17 | $9.36 | $23.56 | 368,700 | — | — |
| 2015-06-16 | $9.50 | $23.92 | 543,000 | — | — |
| 2015-06-15 | $9.50 | $23.92 | 548,400 | — | — |
| 2015-06-12 | $9.57 | $24.09 | 260,600 | — | — |
| 2015-06-11 | $9.58 | $24.12 | 451,400 | — | — |
| 2015-06-10 | $9.49 | $23.89 | 533,100 | — | — |
| 2015-06-09 | $9.36 | $23.56 | 608,300 | — | — |
| 2015-06-08 | $9.28 | $23.36 | 249,500 | — | — |
| 2015-06-05 | $9.31 | $23.44 | 413,700 | — | — |
| 2015-06-04 | $9.15 | $23.04 | 253,600 | — | — |
| 2015-06-03 | $9.31 | $23.44 | 338,200 | — | — |
| 2015-06-02 | $9.20 | $23.16 | 349,000 | — | — |
| 2015-06-01 | $9.07 | $22.83 | 297,200 | — | — |
| 2015-05-29 | $9.10 | $22.91 | 690,000 | — | — |
| 2015-05-28 | $9.14 | $23.01 | 207,900 | — | — |
| 2015-05-27 | $9.11 | $22.94 | 283,800 | — | — |
| 2015-05-26 | $8.99 | $22.63 | 449,900 | — | — |
| 2015-05-22 | $9.13 | $22.99 | 270,500 | — | — |
| 2015-05-21 | $9.19 | $23.14 | 156,900 | — | — |
| 2015-05-20 | $9.20 | $23.16 | 255,100 | — | — |
| 2015-05-19 | $9.25 | $23.29 | 313,100 | — | — |
| 2015-05-18 | $9.16 | $23.06 | 283,300 | — | — |
| 2015-05-15 | $8.93 | $22.48 | 268,300 | — | — |
| 2015-05-14 | $9.07 | $22.83 | 268,600 | — | — |
| 2015-05-13 | $9.00 | $22.66 | 267,300 | — | — |
| 2015-05-12 | $9.09 | $22.88 | 367,400 | — | — |
| 2015-05-11 | $9.12 | $22.96 | 247,700 | — | — |
| 2015-05-08 | $9.04 | $22.76 | 258,900 | — | — |
| 2015-05-07 | $9.01 | $22.68 | 180,200 | — | — |
| 2015-05-06 | $9.07 | $22.83 | 290,000 | — | — |
| 2015-05-05 | $9.05 | $22.61 | 548,400 | — | — |
| 2015-05-04 | $9.09 | $22.71 | 232,700 | — | — |
| 2015-05-01 | $8.98 | $22.43 | 576,800 | — | — |
| 2015-04-30 | $9.02 | $22.53 | 648,100 | — | — |
| 2015-04-29 | $9.25 | $23.11 | 478,900 | — | — |
| 2015-04-28 | $9.17 | $22.91 | 299,900 | — | — |
| 2015-04-27 | $8.90 | $22.23 | 349,700 | — | — |
| 2015-04-24 | $8.97 | $22.41 | 190,200 | — | — |
| 2015-04-23 | $9.05 | $22.61 | 160,100 | — | — |
| 2015-04-22 | $9.12 | $22.78 | 210,300 | — | — |
| 2015-04-21 | $9.12 | $22.78 | 261,700 | — | — |
| 2015-04-20 | $9.06 | $22.63 | 178,700 | — | — |
| 2015-04-17 | $8.90 | $22.23 | 285,000 | — | — |
| 2015-04-16 | $9.10 | $22.73 | 303,800 | — | — |
| 2015-04-15 | $9.15 | $22.86 | 339,600 | — | — |
| 2015-04-14 | $9.08 | $22.68 | 483,700 | — | — |
| 2015-04-13 | $9.14 | $22.83 | 221,200 | — | — |
| 2015-04-10 | $9.06 | $22.63 | 154,500 | — | — |
| 2015-04-09 | $9.01 | $22.51 | 274,200 | — | — |
| 2015-04-08 | $9.00 | $22.48 | 246,900 | — | — |
| 2015-04-07 | $9.02 | $22.53 | 201,100 | — | — |
| 2015-04-06 | $9.04 | $22.58 | 184,500 | — | — |
| 2015-04-02 | $9.06 | $22.63 | 323,400 | — | — |
| 2015-04-01 | $8.99 | $22.46 | 370,700 | — | — |
| 2015-03-31 | $9.00 | $22.48 | 192,600 | — | — |
| 2015-03-30 | $8.97 | $22.41 | 216,100 | — | — |
| 2015-03-27 | $8.80 | $21.98 | 226,600 | — | — |
| 2015-03-26 | $8.78 | $21.93 | 223,300 | — | — |
| 2015-03-25 | $8.76 | $21.88 | 298,400 | — | — |
| 2015-03-24 | $8.90 | $22.23 | 209,500 | — | — |
| 2015-03-23 | $8.88 | $22.18 | 282,600 | — | — |
| 2015-03-20 | $8.89 | $22.21 | 627,900 | — | — |
| 2015-03-19 | $8.73 | $21.81 | 519,600 | — | — |
| 2015-03-18 | $8.73 | $21.81 | 393,600 | — | — |
| 2015-03-17 | $8.89 | $22.21 | 264,100 | — | — |
| 2015-03-16 | $8.87 | $22.16 | 204,800 | — | — |
| 2015-03-13 | $8.96 | $22.38 | 295,700 | — | — |
| 2015-03-12 | $8.99 | $22.46 | 417,300 | — | — |
| 2015-03-11 | $8.55 | $21.36 | 456,700 | — | — |
| 2015-03-10 | $8.56 | $21.38 | 251,000 | — | — |
| 2015-03-09 | $8.76 | $21.88 | 224,800 | — | — |
| 2015-03-06 | $8.62 | $21.53 | 296,100 | — | — |
| 2015-03-05 | $8.56 | $21.38 | 244,900 | — | — |
| 2015-03-04 | $8.50 | $21.23 | 216,100 | — | — |
| 2015-03-03 | $8.53 | $21.31 | 218,400 | — | — |
| 2015-03-02 | $8.53 | $21.31 | 300,000 | — | — |
| 2015-02-27 | $8.48 | $21.18 | 528,100 | — | — |
| 2015-02-26 | $8.49 | $21.21 | 403,200 | — | — |
| 2015-02-25 | $8.46 | $21.13 | 308,200 | — | — |
| 2015-02-24 | $8.48 | $21.18 | 306,400 | — | — |
| 2015-02-23 | $8.42 | $21.03 | 334,700 | — | — |
| 2015-02-20 | $8.45 | $21.11 | 1,136,600 | — | — |
| 2015-02-19 | $8.47 | $21.16 | 344,500 | — | — |
| 2015-02-18 | $8.49 | $21.21 | 371,300 | — | — |
| 2015-02-17 | $8.63 | $21.56 | 532,300 | — | — |
| 2015-02-13 | $8.62 | $21.53 | 429,300 | — | — |
| 2015-02-12 | $8.72 | $21.78 | 262,200 | — | — |
| 2015-02-11 | $8.47 | $21.16 | 227,800 | — | — |
| 2015-02-10 | $8.46 | $21.13 | 283,900 | — | — |
| 2015-02-09 | $8.53 | $21.31 | 262,000 | — | — |
| 2015-02-06 | $8.72 | $21.78 | 451,600 | — | — |
| 2015-02-05 | $8.55 | $21.36 | 329,500 | — | — |
| 2015-02-04 | $8.34 | $20.66 | 342,300 | — | — |
| 2015-02-03 | $8.39 | $20.78 | 495,300 | — | — |
| 2015-02-02 | $8.11 | $20.09 | 360,100 | — | — |
| 2015-01-30 | $7.89 | $19.54 | 860,500 | — | — |
| 2015-01-29 | $7.93 | $19.64 | 751,500 | — | — |
| 2015-01-28 | $7.85 | $19.45 | 755,600 | — | — |
| 2015-01-27 | $8.53 | $21.13 | 240,900 | — | — |
| 2015-01-26 | $8.63 | $21.38 | 228,400 | — | — |
| 2015-01-23 | $8.57 | $21.23 | 162,800 | — | — |
| 2015-01-22 | $8.74 | $21.65 | 325,400 | — | — |
| 2015-01-21 | $8.31 | $20.59 | 244,700 | — | — |
| 2015-01-20 | $8.47 | $20.98 | 231,400 | — | — |
| 2015-01-16 | $8.57 | $21.23 | 234,400 | — | — |
| 2015-01-15 | $8.38 | $20.76 | 283,000 | — | — |
| 2015-01-14 | $8.45 | $20.93 | 331,400 | — | — |
| 2015-01-13 | $8.59 | $21.28 | 462,800 | — | — |
| 2015-01-12 | $8.60 | $21.30 | 288,000 | — | — |
| 2015-01-09 | $8.68 | $21.50 | 229,700 | — | — |
| 2015-01-08 | $8.87 | $21.97 | 252,500 | — | — |
| 2015-01-07 | $8.73 | $21.63 | 235,700 | — | — |
| 2015-01-06 | $8.67 | $21.48 | 647,700 | — | — |
| 2015-01-05 | $8.85 | $21.92 | 214,600 | — | — |
| 2015-01-02 | $9.14 | $22.64 | 407,100 | — | — |