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
- 1980-06-18 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 | $10.62 | $13.19 | 4,100 | — | — |
| 2015-12-30 | $10.60 | $13.17 | 2,200 | — | — |
| 2015-12-29 | $10.53 | $13.08 | 1,800 | — | — |
| 2015-12-28 | $10.42 | $12.94 | 3,100 | — | — |
| 2015-12-24 | $10.39 | $12.91 | 0 | — | — |
| 2015-12-23 | $10.39 | $12.91 | 6,600 | — | — |
| 2015-12-22 | $10.20 | $12.67 | 2,300 | — | — |
| 2015-12-21 | $9.98 | $12.40 | 600 | — | — |
| 2015-12-18 | $10.15 | $12.61 | 6,500 | — | — |
| 2015-12-17 | $9.85 | $12.23 | 3,400 | — | — |
| 2015-12-16 | $10.09 | $12.53 | 67,400 | — | — |
| 2015-12-15 | $10.12 | $12.57 | 24,000 | — | — |
| 2015-12-14 | $10.23 | $12.71 | 16,000 | — | — |
| 2015-12-11 | $10.22 | $12.69 | 4,100 | — | — |
| 2015-12-10 | $10.32 | $12.82 | 4,300 | — | — |
| 2015-12-09 | $10.48 | $13.02 | 206,300 | — | — |
| 2015-12-08 | $10.80 | $13.41 | 0 | — | — |
| 2015-12-07 | $10.80 | $13.41 | 700 | — | — |
| 2015-12-04 | $10.75 | $13.35 | 18,800 | — | — |
| 2015-12-03 | $10.69 | $13.28 | 6,500 | — | — |
| 2015-12-02 | $10.62 | $13.19 | 8,200 | — | — |
| 2015-12-01 | $10.59 | $13.15 | 2,600 | — | — |
| 2015-11-30 | $10.54 | $13.09 | 2,000 | — | — |
| 2015-11-27 | $10.42 | $12.94 | 600 | — | — |
| 2015-11-25 | $10.36 | $12.87 | 1,200 | — | — |
| 2015-11-24 | $10.24 | $12.72 | 1,300 | — | — |
| 2015-11-23 | $10.26 | $12.74 | 6,800 | — | — |
| 2015-11-20 | $10.20 | $12.67 | 900 | — | — |
| 2015-11-19 | $10.23 | $12.71 | 4,900 | — | — |
| 2015-11-18 | $10.34 | $12.84 | 3,000 | — | — |
| 2015-11-17 | $10.50 | $13.04 | 5,100 | — | — |
| 2015-11-16 | $10.76 | $13.36 | 2,000 | — | — |
| 2015-11-13 | $11.04 | $13.71 | 200 | — | — |
| 2015-11-12 | $10.88 | $13.51 | 0 | — | — |
| 2015-11-11 | $10.88 | $13.51 | 200 | — | — |
| 2015-11-10 | $11.11 | $13.80 | 0 | — | — |
| 2015-11-09 | $11.11 | $13.80 | 3,800 | — | — |
| 2015-11-06 | $11.25 | $13.97 | 1,900 | — | — |
| 2015-11-05 | $11.09 | $13.77 | 3,600 | — | — |
| 2015-11-04 | $11.00 | $13.66 | 9,100 | — | — |
| 2015-11-03 | $10.99 | $13.65 | 400 | — | — |
| 2015-11-02 | $11.08 | $13.76 | 300 | — | — |
| 2015-10-30 | $10.92 | $13.56 | 5,300 | — | — |
| 2015-10-29 | $10.76 | $13.36 | 6,100 | — | — |
| 2015-10-28 | $10.69 | $13.28 | 9,200 | — | — |
| 2015-10-27 | $10.61 | $13.18 | 12,000 | — | — |
| 2015-10-26 | $10.56 | $13.12 | 1,600 | — | — |
| 2015-10-23 | $10.40 | $12.92 | 3,300 | — | — |
| 2015-10-22 | $10.25 | $12.73 | 1,000 | — | — |
| 2015-10-21 | $10.10 | $12.55 | 0 | — | — |
| 2015-10-20 | $10.10 | $12.55 | 2,300 | — | — |
| 2015-10-19 | $10.07 | $12.51 | 1,600 | — | — |
| 2015-10-16 | $10.19 | $12.66 | 5,700 | — | — |
| 2015-10-15 | $10.20 | $12.67 | 2,900 | — | — |
| 2015-10-14 | $10.34 | $12.84 | 8,800 | — | — |
| 2015-10-13 | $10.13 | $12.58 | 4,500 | — | — |
| 2015-10-12 | $10.05 | $12.48 | 1,000 | — | — |
| 2015-10-09 | $9.96 | $12.37 | 4,300 | — | — |
| 2015-10-08 | $10.10 | $12.55 | 3,700 | — | — |
| 2015-10-07 | $10.12 | $12.57 | 4,000 | — | — |
| 2015-10-06 | $10.28 | $12.77 | 5,000 | — | — |
| 2015-10-05 | $10.35 | $12.86 | 17,900 | — | — |
| 2015-10-02 | $10.27 | $12.76 | 900 | — | — |
| 2015-10-01 | $10.14 | $12.59 | 1,000 | — | — |
| 2015-09-30 | $10.37 | $12.88 | 13,500 | — | — |
| 2015-09-29 | $10.40 | $12.92 | 6,100 | — | — |
| 2015-09-28 | $10.45 | $12.98 | 10,000 | — | — |
| 2015-09-25 | $10.63 | $13.20 | 1,900 | — | — |
| 2015-09-24 | $10.55 | $13.10 | 1,000 | — | — |
| 2015-09-23 | $10.49 | $13.03 | 1,200 | — | — |
| 2015-09-22 | $10.67 | $13.25 | 1,800 | — | — |
| 2015-09-21 | $10.85 | $13.48 | 100 | — | — |
| 2015-09-18 | $11.07 | $13.75 | 4,000 | — | — |
| 2015-09-17 | $10.57 | $13.13 | 11,700 | — | — |
| 2015-09-16 | $10.89 | $13.53 | 1,100 | — | — |
| 2015-09-15 | $10.20 | $12.67 | 15,900 | — | — |
| 2015-09-14 | $10.60 | $13.17 | 3,200 | — | — |
| 2015-09-11 | $10.65 | $13.23 | 10,300 | — | — |
| 2015-09-10 | $10.22 | $12.69 | 60,300 | — | — |
| 2015-09-09 | $10.94 | $13.59 | 8,500 | — | — |
| 2015-09-08 | $11.07 | $13.75 | 7,800 | — | — |
| 2015-09-04 | $11.14 | $13.84 | 20,900 | — | — |
| 2015-09-03 | $11.16 | $13.86 | 5,300 | — | — |
| 2015-09-02 | $11.00 | $13.66 | 8,700 | — | — |
| 2015-09-01 | $11.01 | $13.68 | 7,700 | — | — |
| 2015-08-31 | $11.19 | $13.90 | 3,900 | — | — |
| 2015-08-28 | $11.00 | $13.66 | 3,900 | — | — |
| 2015-08-27 | $10.92 | $13.56 | 6,500 | — | — |
| 2015-08-26 | $11.00 | $13.66 | 7,200 | — | — |
| 2015-08-25 | $10.58 | $13.14 | 5,700 | — | — |
| 2015-08-24 | $10.77 | $13.38 | 6,100 | — | — |
| 2015-08-21 | $11.14 | $13.84 | 14,800 | — | — |
| 2015-08-20 | $11.12 | $13.81 | 6,100 | — | — |
| 2015-08-19 | $10.99 | $13.65 | 1,600 | — | — |
| 2015-08-18 | $11.00 | $13.66 | 3,100 | — | — |
| 2015-08-17 | $10.95 | $13.60 | 2,500 | — | — |
| 2015-08-14 | $10.84 | $13.46 | 2,500 | — | — |
| 2015-08-13 | $10.72 | $13.32 | 2,000 | — | — |
| 2015-08-12 | $10.91 | $13.55 | 400 | — | — |
| 2015-08-11 | $10.80 | $13.41 | 1,000 | — | — |
| 2015-08-10 | $10.83 | $13.45 | 1,700 | — | — |
| 2015-08-07 | $10.61 | $13.18 | 2,500 | — | — |
| 2015-08-06 | $10.83 | $13.45 | 10,000 | — | — |
| 2015-08-05 | $10.91 | $13.55 | 1,700 | — | — |
| 2015-08-04 | $10.86 | $13.49 | 2,500 | — | — |
| 2015-08-03 | $10.99 | $13.65 | 8,200 | — | — |
| 2015-07-31 | $11.18 | $13.89 | 9,600 | — | — |
| 2015-07-30 | $10.99 | $13.65 | 91,100 | — | — |
| 2015-07-29 | $10.96 | $13.61 | 5,900 | — | — |
| 2015-07-28 | $10.85 | $13.48 | 10,300 | — | — |
| 2015-07-27 | $11.00 | $13.66 | 800 | — | — |
| 2015-07-24 | $10.98 | $13.64 | 13,900 | — | — |
| 2015-07-23 | $11.13 | $13.82 | 26,400 | — | — |
| 2015-07-22 | $10.99 | $13.65 | 14,200 | — | — |
| 2015-07-21 | $11.00 | $13.66 | 1,000 | — | — |
| 2015-07-20 | $11.00 | $13.66 | 13,800 | — | — |
| 2015-07-17 | $11.00 | $13.66 | 500 | — | — |
| 2015-07-16 | $11.32 | $14.06 | 300 | — | — |
| 2015-07-15 | $11.27 | $14.00 | 0 | — | — |
| 2015-07-14 | $11.27 | $14.00 | 2,100 | — | — |
| 2015-07-13 | $11.02 | $13.69 | 2,000 | — | — |
| 2015-07-10 | $11.42 | $14.18 | 1,500 | — | — |
| 2015-07-09 | $10.86 | $13.49 | 600 | — | — |
| 2015-07-08 | $10.55 | $13.10 | 11,500 | — | — |
| 2015-07-07 | $10.73 | $13.33 | 52,800 | — | — |
| 2015-07-06 | $10.97 | $13.63 | 4,200 | — | — |
| 2015-07-02 | $10.93 | $13.58 | 13,600 | — | — |
| 2015-07-01 | $11.02 | $13.69 | 1,300 | — | — |
| 2015-06-30 | $11.28 | $14.01 | 24,500 | — | — |
| 2015-06-29 | $11.05 | $13.73 | 4,500 | — | — |
| 2015-06-26 | $11.25 | $13.97 | 8,800 | — | — |
| 2015-06-25 | $11.39 | $14.15 | 1,000 | — | — |
| 2015-06-24 | $11.48 | $14.26 | 900 | — | — |
| 2015-06-23 | $11.36 | $14.11 | 1,500 | — | — |
| 2015-06-22 | $11.53 | $14.32 | 6,600 | — | — |
| 2015-06-19 | $11.41 | $14.17 | 2,200 | — | — |
| 2015-06-18 | $11.45 | $14.22 | 10,200 | — | — |
| 2015-06-17 | $11.13 | $13.82 | 5,300 | — | — |
| 2015-06-16 | $11.10 | $13.79 | 1,300 | — | — |
| 2015-06-15 | $11.29 | $14.02 | 1,300 | — | — |
| 2015-06-12 | $11.17 | $13.87 | 20,100 | — | — |
| 2015-06-11 | $11.05 | $13.73 | 27,700 | — | — |
| 2015-06-10 | $11.31 | $14.05 | 32,500 | — | — |
| 2015-06-09 | $11.60 | $14.41 | 19,900 | — | — |
| 2015-06-08 | $12.38 | $15.38 | 22,700 | — | — |
| 2015-06-05 | $12.71 | $15.79 | 8,800 | — | — |
| 2015-06-04 | $12.83 | $15.94 | 3,000 | — | — |
| 2015-06-03 | $12.88 | $16.00 | 11,100 | — | — |
| 2015-06-02 | $12.96 | $16.10 | 45,300 | — | — |
| 2015-06-01 | $13.31 | $16.53 | 16,500 | — | — |
| 2015-05-29 | $12.90 | $16.02 | 2,600 | — | — |
| 2015-05-28 | $13.08 | $16.25 | 10,700 | — | — |
| 2015-05-27 | $12.76 | $15.85 | 2,400 | — | — |
| 2015-05-26 | $12.70 | $15.77 | 10,600 | — | — |
| 2015-05-22 | $12.80 | $15.90 | 8,700 | — | — |
| 2015-05-21 | $12.90 | $16.02 | 200 | — | — |
| 2015-05-20 | $12.76 | $15.85 | 15,700 | — | — |
| 2015-05-19 | $12.71 | $15.79 | 12,600 | — | — |
| 2015-05-18 | $13.16 | $16.35 | 11,900 | — | — |
| 2015-05-15 | $12.93 | $16.06 | 9,300 | — | — |
| 2015-05-14 | $13.02 | $16.17 | 3,000 | — | — |
| 2015-05-13 | $13.03 | $16.18 | 7,200 | — | — |
| 2015-05-12 | $12.94 | $16.07 | 11,000 | — | — |
| 2015-05-11 | $12.93 | $16.06 | 16,500 | — | — |
| 2015-05-08 | $12.68 | $15.75 | 2,400 | — | — |
| 2015-05-07 | $12.93 | $16.06 | 9,100 | — | — |
| 2015-05-06 | $12.70 | $15.77 | 1,500 | — | — |
| 2015-05-05 | $12.85 | $15.96 | 20,000 | — | — |
| 2015-05-04 | $13.19 | $16.38 | 10,900 | — | — |
| 2015-05-01 | $12.70 | $15.77 | 5,800 | — | — |
| 2015-04-30 | $13.24 | $16.45 | 13,800 | — | — |
| 2015-04-29 | $13.25 | $16.46 | 2,800 | — | — |
| 2015-04-28 | $13.20 | $16.40 | 6,900 | — | — |
| 2015-04-27 | $13.18 | $16.37 | 17,500 | — | — |
| 2015-04-24 | $13.81 | $17.15 | 19,200 | — | — |
| 2015-04-23 | $13.09 | $16.26 | 26,600 | — | — |
| 2015-04-22 | $13.08 | $16.25 | 12,200 | — | — |
| 2015-04-21 | $13.73 | $17.05 | 11,500 | — | — |
| 2015-04-20 | $13.45 | $16.71 | 10,300 | — | — |
| 2015-04-17 | $13.90 | $17.27 | 12,600 | — | — |
| 2015-04-16 | $13.93 | $17.30 | 7,900 | — | — |
| 2015-04-15 | $14.48 | $17.99 | 26,700 | — | — |
| 2015-04-14 | $14.25 | $17.70 | 36,000 | — | — |
| 2015-04-13 | $14.45 | $17.95 | 6,000 | — | — |
| 2015-04-10 | $14.80 | $18.38 | 10,300 | — | — |
| 2015-04-09 | $14.00 | $17.39 | 3,700 | — | — |
| 2015-04-08 | $14.05 | $17.45 | 39,000 | — | — |
| 2015-04-07 | $13.96 | $17.34 | 2,700 | — | — |
| 2015-04-06 | $13.84 | $17.19 | 14,700 | — | — |
| 2015-04-02 | $13.95 | $17.33 | 1,700 | — | — |
| 2015-04-01 | $13.68 | $16.99 | 7,500 | — | — |
| 2015-03-31 | $13.95 | $17.33 | 12,200 | — | — |
| 2015-03-30 | $13.88 | $17.24 | 10,700 | — | — |
| 2015-03-27 | $13.35 | $16.58 | 19,900 | — | — |
| 2015-03-26 | $13.31 | $16.53 | 19,400 | — | — |
| 2015-03-25 | $13.47 | $16.73 | 29,900 | — | — |
| 2015-03-24 | $13.24 | $16.45 | 31,300 | — | — |
| 2015-03-23 | $12.60 | $15.65 | 77,100 | — | — |
| 2015-03-20 | $12.42 | $15.43 | 43,200 | — | — |
| 2015-03-19 | $12.45 | $15.46 | 105,300 | — | — |
| 2015-03-18 | $12.50 | $15.53 | 11,100 | — | — |
| 2015-03-17 | $12.36 | $15.35 | 14,700 | — | — |
| 2015-03-16 | $12.85 | $15.96 | 44,900 | — | — |
| 2015-03-13 | $12.68 | $15.75 | 41,400 | — | — |
| 2015-03-12 | $12.06 | $14.98 | 21,100 | — | — |
| 2015-03-11 | $12.68 | $15.75 | 5,300 | — | — |
| 2015-03-10 | $11.82 | $14.68 | 2,700 | — | — |
| 2015-03-09 | $12.51 | $15.54 | 10,400 | — | — |
| 2015-03-06 | $12.36 | $15.35 | 1,200 | — | — |
| 2015-03-05 | $12.45 | $15.46 | 5,400 | — | — |
| 2015-03-04 | $11.66 | $14.48 | 2,900 | — | — |
| 2015-03-03 | $11.68 | $14.51 | 2,200 | — | — |
| 2015-03-02 | $12.13 | $15.07 | 3,300 | — | — |
| 2015-02-27 | $12.24 | $15.20 | 3,700 | — | — |
| 2015-02-26 | $12.47 | $15.49 | 8,700 | — | — |
| 2015-02-25 | $11.94 | $14.83 | 31,400 | — | — |
| 2015-02-24 | $12.36 | $15.35 | 4,500 | — | — |
| 2015-02-23 | $12.05 | $14.97 | 15,500 | — | — |
| 2015-02-20 | $12.37 | $15.36 | 8,600 | — | — |
| 2015-02-19 | $12.02 | $14.93 | 10,900 | — | — |
| 2015-02-18 | $12.01 | $14.92 | 11,700 | — | — |
| 2015-02-17 | $12.56 | $15.60 | 7,500 | — | — |
| 2015-02-13 | $12.22 | $15.18 | 14,200 | — | — |
| 2015-02-12 | $11.46 | $14.23 | 200 | — | — |
| 2015-02-11 | $11.92 | $14.81 | 1,300 | — | — |
| 2015-02-10 | $11.82 | $14.68 | 7,600 | — | — |
| 2015-02-09 | $11.45 | $14.22 | 3,000 | — | — |
| 2015-02-06 | $11.51 | $14.30 | 0 | — | — |
| 2015-02-05 | $11.51 | $14.30 | 4,800 | — | — |
| 2015-02-04 | $11.44 | $14.21 | 3,200 | — | — |
| 2015-02-03 | $11.61 | $14.42 | 3,000 | — | — |
| 2015-02-02 | $11.53 | $14.32 | 3,100 | — | — |
| 2015-01-30 | $11.41 | $14.17 | 200 | — | — |
| 2015-01-29 | $11.40 | $14.16 | 4,700 | — | — |
| 2015-01-28 | $11.32 | $14.06 | 109,400 | — | — |
| 2015-01-27 | $11.26 | $13.99 | 9,600 | — | — |
| 2015-01-26 | $11.32 | $14.06 | 116,000 | — | — |
| 2015-01-23 | $11.65 | $14.47 | 8,200 | — | — |
| 2015-01-22 | $11.87 | $14.74 | 8,300 | — | — |
| 2015-01-21 | $11.90 | $14.78 | 3,400 | — | — |
| 2015-01-20 | $11.91 | $14.79 | 1,800 | — | — |
| 2015-01-16 | $11.79 | $14.64 | 2,600 | — | — |
| 2015-01-15 | $11.83 | $14.69 | 2,300 | — | — |
| 2015-01-14 | $11.94 | $14.83 | 1,200 | — | — |
| 2015-01-13 | $11.91 | $14.79 | 4,500 | — | — |
| 2015-01-12 | $11.42 | $14.18 | 2,700 | — | — |
| 2015-01-09 | $11.44 | $14.21 | 1,600 | — | — |
| 2015-01-08 | $11.44 | $14.21 | 15,700 | — | — |
| 2015-01-07 | $11.01 | $13.68 | 4,800 | — | — |
| 2015-01-06 | $11.29 | $14.02 | 1,300 | — | — |
| 2015-01-05 | $11.15 | $13.85 | 6,900 | — | — |
| 2015-01-02 | $11.44 | $14.21 | 2,600 | — | — |