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
- 1980-03-17 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 | $5.53 | $42.98 | 15,800 | — | — |
| 2015-12-30 | $5.60 | $43.52 | 7,400 | — | — |
| 2015-12-29 | $5.63 | $43.76 | 11,400 | — | — |
| 2015-12-28 | $5.60 | $43.52 | 4,900 | — | — |
| 2015-12-24 | $5.65 | $43.91 | 7,800 | — | — |
| 2015-12-23 | $5.61 | $43.60 | 6,400 | — | — |
| 2015-12-22 | $5.59 | $43.44 | 22,600 | — | — |
| 2015-12-21 | $5.55 | $43.13 | 7,700 | — | — |
| 2015-12-18 | $5.90 | $45.85 | 2,400 | — | — |
| 2015-12-17 | $5.61 | $43.60 | 4,600 | — | — |
| 2015-12-16 | $5.61 | $43.60 | 6,300 | — | — |
| 2015-12-15 | $5.61 | $43.60 | 2,300 | — | — |
| 2015-12-14 | $5.72 | $44.45 | 7,000 | — | — |
| 2015-12-11 | $5.73 | $44.53 | 4,700 | — | — |
| 2015-12-10 | $5.87 | $45.62 | 3,200 | — | — |
| 2015-12-09 | $5.78 | $44.92 | 6,200 | — | — |
| 2015-12-08 | $5.77 | $44.84 | 6,900 | — | — |
| 2015-12-07 | $5.80 | $45.08 | 2,400 | — | — |
| 2015-12-04 | $5.80 | $45.08 | 2,900 | — | — |
| 2015-12-03 | $5.86 | $45.54 | 7,500 | — | — |
| 2015-12-02 | $5.86 | $45.54 | 3,000 | — | — |
| 2015-12-01 | $5.90 | $45.85 | 4,700 | — | — |
| 2015-11-30 | $5.94 | $46.16 | 3,000 | — | — |
| 2015-11-27 | $5.91 | $45.93 | 800 | — | — |
| 2015-11-25 | $5.95 | $46.24 | 2,400 | — | — |
| 2015-11-24 | $5.99 | $46.55 | 300 | — | — |
| 2015-11-23 | $5.94 | $46.16 | 5,100 | — | — |
| 2015-11-20 | $5.98 | $46.48 | 4,000 | — | — |
| 2015-11-19 | $5.96 | $46.32 | 13,900 | — | — |
| 2015-11-18 | $5.95 | $46.24 | 2,100 | — | — |
| 2015-11-17 | $6.03 | $46.86 | 3,000 | — | — |
| 2015-11-16 | $5.96 | $46.32 | 9,000 | — | — |
| 2015-11-13 | $5.99 | $46.55 | 30,000 | — | — |
| 2015-11-12 | $5.96 | $46.32 | 6,800 | — | — |
| 2015-11-11 | $6.03 | $46.86 | 300 | — | — |
| 2015-11-10 | $5.96 | $46.32 | 1,800 | — | — |
| 2015-11-09 | $6.10 | $47.41 | 600 | — | — |
| 2015-11-06 | $6.00 | $46.63 | 3,900 | — | — |
| 2015-11-05 | $6.03 | $46.86 | 2,700 | — | — |
| 2015-11-04 | $6.03 | $46.86 | 1,000 | — | — |
| 2015-11-03 | $6.00 | $46.63 | 12,500 | — | — |
| 2015-11-02 | $6.08 | $47.25 | 6,400 | — | — |
| 2015-10-30 | $6.00 | $46.63 | 2,700 | — | — |
| 2015-10-29 | $6.05 | $47.02 | 6,500 | — | — |
| 2015-10-28 | $6.00 | $46.63 | 28,100 | — | — |
| 2015-10-27 | $5.91 | $45.93 | 5,300 | — | — |
| 2015-10-26 | $6.08 | $47.25 | 1,100 | — | — |
| 2015-10-23 | $6.00 | $46.63 | 5,000 | — | — |
| 2015-10-22 | $6.08 | $47.25 | 1,600 | — | — |
| 2015-10-21 | $5.97 | $46.40 | 1,000 | — | — |
| 2015-10-20 | $5.94 | $46.16 | 1,900 | — | — |
| 2015-10-19 | $5.96 | $46.32 | 3,400 | — | — |
| 2015-10-16 | $6.00 | $46.63 | 4,200 | — | — |
| 2015-10-15 | $6.12 | $47.56 | 2,800 | — | — |
| 2015-10-14 | $6.07 | $47.17 | 700 | — | — |
| 2015-10-13 | $6.12 | $47.49 | 2,600 | — | — |
| 2015-10-12 | $6.09 | $47.25 | 500 | — | — |
| 2015-10-09 | $6.14 | $47.64 | 1,300 | — | — |
| 2015-10-08 | $6.09 | $47.25 | 1,500 | — | — |
| 2015-10-07 | $6.05 | $46.94 | 4,900 | — | — |
| 2015-10-06 | $5.92 | $45.93 | 5,000 | — | — |
| 2015-10-05 | $6.24 | $48.42 | 1,100 | — | — |
| 2015-10-02 | $5.91 | $45.86 | 300 | — | — |
| 2015-10-01 | $6.00 | $46.55 | 3,300 | — | — |
| 2015-09-30 | $6.00 | $46.55 | 7,300 | — | — |
| 2015-09-29 | $6.01 | $46.63 | 700 | — | — |
| 2015-09-28 | $6.09 | $47.25 | 10,200 | — | — |
| 2015-09-25 | $6.05 | $46.94 | 6,300 | — | — |
| 2015-09-24 | $6.05 | $46.94 | 600 | — | — |
| 2015-09-23 | $6.12 | $47.49 | 22,700 | — | — |
| 2015-09-22 | $5.90 | $45.78 | 1,000 | — | — |
| 2015-09-21 | $6.04 | $46.86 | 1,700 | — | — |
| 2015-09-18 | $6.11 | $47.41 | 8,700 | — | — |
| 2015-09-17 | $6.06 | $47.02 | 5,400 | — | — |
| 2015-09-16 | $6.09 | $47.25 | 2,100 | — | — |
| 2015-09-15 | $5.99 | $46.48 | 7,200 | — | — |
| 2015-09-14 | $5.95 | $46.17 | 3,000 | — | — |
| 2015-09-11 | $5.98 | $46.40 | 5,100 | — | — |
| 2015-09-10 | $5.94 | $46.09 | 2,700 | — | — |
| 2015-09-09 | $5.99 | $46.48 | 1,400 | — | — |
| 2015-09-08 | $5.86 | $45.47 | 400 | — | — |
| 2015-09-04 | $5.95 | $46.17 | 900 | — | — |
| 2015-09-03 | $6.00 | $46.55 | 1,700 | — | — |
| 2015-09-02 | $5.86 | $45.47 | 1,300 | — | — |
| 2015-09-01 | $6.00 | $46.55 | 6,000 | — | — |
| 2015-08-31 | $6.02 | $46.71 | 5,000 | — | — |
| 2015-08-28 | $5.80 | $45.00 | 21,300 | — | — |
| 2015-08-27 | $6.02 | $46.71 | 2,600 | — | — |
| 2015-08-26 | $6.11 | $47.41 | 4,900 | — | — |
| 2015-08-25 | $6.05 | $46.94 | 1,700 | — | — |
| 2015-08-24 | $5.99 | $46.48 | 14,700 | — | — |
| 2015-08-21 | $5.83 | $45.24 | 2,700 | — | — |
| 2015-08-20 | $6.13 | $47.56 | 600 | — | — |
| 2015-08-19 | $6.22 | $48.26 | 1,800 | — | — |
| 2015-08-18 | $6.37 | $49.43 | 6,100 | — | — |
| 2015-08-17 | $6.28 | $48.73 | 4,400 | — | — |
| 2015-08-14 | $6.19 | $48.03 | 4,100 | — | — |
| 2015-08-13 | $5.88 | $45.62 | 9,800 | — | — |
| 2015-08-12 | $6.00 | $46.55 | 1,600 | — | — |
| 2015-08-11 | $5.99 | $46.48 | 10,600 | — | — |
| 2015-08-10 | $5.85 | $45.39 | 9,000 | — | — |
| 2015-08-07 | $5.76 | $44.69 | 9,900 | — | — |
| 2015-08-06 | $5.90 | $45.78 | 6,300 | — | — |
| 2015-08-05 | $5.85 | $45.39 | 10,100 | — | — |
| 2015-08-04 | $5.79 | $44.93 | 9,300 | — | — |
| 2015-08-03 | $5.88 | $45.62 | 12,100 | — | — |
| 2015-07-31 | $5.75 | $44.61 | 5,400 | — | — |
| 2015-07-30 | $5.81 | $45.08 | 7,100 | — | — |
| 2015-07-29 | $5.80 | $45.00 | 6,000 | — | — |
| 2015-07-28 | $5.72 | $44.38 | 26,300 | — | — |
| 2015-07-27 | $5.76 | $44.69 | 5,700 | — | — |
| 2015-07-24 | $5.75 | $44.61 | 3,800 | — | — |
| 2015-07-23 | $5.78 | $44.85 | 8,200 | — | — |
| 2015-07-22 | $5.76 | $44.69 | 31,200 | — | — |
| 2015-07-21 | $5.80 | $45.00 | 31,300 | — | — |
| 2015-07-20 | $5.96 | $46.24 | 3,300 | — | — |
| 2015-07-17 | $6.02 | $46.71 | 50,400 | — | — |
| 2015-07-16 | $6.15 | $47.72 | 6,200 | — | — |
| 2015-07-15 | $6.22 | $48.26 | 1,900 | — | — |
| 2015-07-14 | $6.14 | $47.56 | 3,300 | — | — |
| 2015-07-13 | $6.22 | $48.18 | 22,400 | — | — |
| 2015-07-10 | $6.39 | $49.50 | 5,100 | — | — |
| 2015-07-09 | $6.40 | $49.58 | 2,000 | — | — |
| 2015-07-08 | $6.36 | $49.27 | 6,700 | — | — |
| 2015-07-07 | $6.40 | $49.58 | 6,000 | — | — |
| 2015-07-06 | $6.38 | $49.42 | 700 | — | — |
| 2015-07-02 | $6.25 | $48.42 | 5,000 | — | — |
| 2015-07-01 | $6.40 | $49.58 | 13,100 | — | — |
| 2015-06-30 | $6.25 | $48.42 | 8,100 | — | — |
| 2015-06-29 | $6.22 | $48.18 | 38,900 | — | — |
| 2015-06-26 | $6.90 | $53.45 | 8,600 | — | — |
| 2015-06-25 | $6.55 | $50.74 | 4,000 | — | — |
| 2015-06-24 | $6.46 | $50.04 | 4,500 | — | — |
| 2015-06-23 | $6.44 | $49.89 | 9,200 | — | — |
| 2015-06-22 | $6.43 | $49.81 | 32,600 | — | — |
| 2015-06-19 | $6.50 | $50.35 | 2,700 | — | — |
| 2015-06-18 | $6.48 | $50.20 | 3,600 | — | — |
| 2015-06-17 | $6.51 | $50.43 | 10,800 | — | — |
| 2015-06-16 | $6.58 | $50.97 | 1,600 | — | — |
| 2015-06-15 | $6.54 | $50.66 | 4,600 | — | — |
| 2015-06-12 | $6.63 | $51.36 | 13,100 | — | — |
| 2015-06-11 | $6.81 | $52.75 | 23,200 | — | — |
| 2015-06-10 | $6.85 | $53.06 | 17,600 | — | — |
| 2015-06-09 | $6.74 | $52.21 | 2,400 | — | — |
| 2015-06-08 | $6.74 | $52.21 | 3,900 | — | — |
| 2015-06-05 | $6.60 | $51.13 | 7,600 | — | — |
| 2015-06-04 | $6.71 | $51.98 | 81,100 | — | — |
| 2015-06-03 | $6.75 | $52.29 | 3,000 | — | — |
| 2015-06-02 | $6.71 | $51.98 | 4,200 | — | — |
| 2015-06-01 | $6.73 | $52.13 | 2,300 | — | — |
| 2015-05-29 | $6.70 | $51.90 | 1,200 | — | — |
| 2015-05-28 | $6.62 | $51.28 | 1,000 | — | — |
| 2015-05-27 | $6.61 | $51.20 | 5,100 | — | — |
| 2015-05-26 | $6.60 | $51.13 | 35,700 | — | — |
| 2015-05-22 | $6.76 | $52.37 | 2,000 | — | — |
| 2015-05-21 | $6.69 | $51.82 | 4,600 | — | — |
| 2015-05-20 | $6.58 | $50.97 | 800 | — | — |
| 2015-05-19 | $6.60 | $51.13 | 1,700 | — | — |
| 2015-05-18 | $6.57 | $50.89 | 0 | — | — |
| 2015-05-15 | $6.57 | $50.89 | 2,800 | — | — |
| 2015-05-14 | $6.50 | $50.35 | 5,700 | — | — |
| 2015-05-13 | $6.52 | $50.51 | 1,600 | — | — |
| 2015-05-12 | $6.62 | $51.28 | 7,800 | — | — |
| 2015-05-11 | $6.76 | $52.37 | 16,000 | — | — |
| 2015-05-08 | $6.64 | $51.44 | 45,400 | — | — |
| 2015-05-07 | $6.52 | $50.51 | 8,500 | — | — |
| 2015-05-06 | $6.51 | $50.43 | 8,400 | — | — |
| 2015-05-05 | $6.44 | $49.89 | 2,600 | — | — |
| 2015-05-04 | $6.47 | $50.12 | 30,100 | — | — |
| 2015-05-01 | $6.49 | $50.27 | 4,700 | — | — |
| 2015-04-30 | $6.48 | $50.20 | 2,600 | — | — |
| 2015-04-29 | $6.45 | $49.96 | 4,500 | — | — |
| 2015-04-28 | $6.49 | $50.20 | 12,200 | — | — |
| 2015-04-27 | $6.32 | $48.88 | 2,800 | — | — |
| 2015-04-24 | $6.39 | $49.42 | 15,000 | — | — |
| 2015-04-23 | $6.28 | $48.57 | 1,200 | — | — |
| 2015-04-22 | $6.26 | $48.42 | 5,700 | — | — |
| 2015-04-21 | $6.29 | $48.65 | 3,600 | — | — |
| 2015-04-20 | $6.30 | $48.73 | 4,100 | — | — |
| 2015-04-17 | $6.28 | $48.57 | 5,800 | — | — |
| 2015-04-16 | $6.30 | $48.73 | 7,700 | — | — |
| 2015-04-15 | $6.29 | $48.65 | 7,300 | — | — |
| 2015-04-14 | $6.28 | $48.57 | 15,500 | — | — |
| 2015-04-13 | $6.16 | $47.64 | 15,500 | — | — |
| 2015-04-10 | $6.29 | $48.65 | 9,600 | — | — |
| 2015-04-09 | $6.28 | $48.57 | 4,700 | — | — |
| 2015-04-08 | $6.30 | $48.73 | 13,200 | — | — |
| 2015-04-07 | $6.29 | $48.65 | 15,500 | — | — |
| 2015-04-06 | $6.28 | $48.57 | 11,800 | — | — |
| 2015-04-02 | $6.34 | $49.04 | 3,600 | — | — |
| 2015-04-01 | $6.22 | $48.11 | 8,700 | — | — |
| 2015-03-31 | $6.20 | $47.95 | 12,700 | — | — |
| 2015-03-30 | $6.36 | $49.19 | 4,100 | — | — |
| 2015-03-27 | $6.40 | $49.50 | 1,100 | — | — |
| 2015-03-26 | $6.31 | $48.80 | 8,000 | — | — |
| 2015-03-25 | $6.32 | $48.88 | 4,500 | — | — |
| 2015-03-24 | $6.39 | $49.42 | 7,700 | — | — |
| 2015-03-23 | $6.31 | $48.80 | 18,800 | — | — |
| 2015-03-20 | $6.20 | $47.95 | 27,700 | — | — |
| 2015-03-19 | $6.28 | $48.57 | 30,300 | — | — |
| 2015-03-18 | $6.24 | $48.26 | 10,500 | — | — |
| 2015-03-17 | $6.22 | $48.11 | 16,900 | — | — |
| 2015-03-16 | $6.30 | $48.73 | 14,700 | — | — |
| 2015-03-13 | $6.44 | $49.81 | 10,100 | — | — |
| 2015-03-12 | $6.42 | $49.66 | 3,800 | — | — |
| 2015-03-11 | $6.45 | $49.89 | 9,000 | — | — |
| 2015-03-10 | $6.46 | $49.97 | 13,400 | — | — |
| 2015-03-09 | $6.41 | $49.58 | 8,500 | — | — |
| 2015-03-06 | $6.49 | $50.20 | 17,100 | — | — |
| 2015-03-05 | $6.45 | $49.89 | 13,800 | — | — |
| 2015-03-04 | $6.50 | $50.27 | 24,800 | — | — |
| 2015-03-03 | $6.45 | $49.89 | 12,500 | — | — |
| 2015-03-02 | $6.50 | $50.27 | 38,300 | — | — |
| 2015-02-27 | $6.48 | $50.12 | 15,800 | — | — |
| 2015-02-26 | $6.50 | $50.27 | 58,900 | — | — |
| 2015-02-25 | $6.57 | $50.82 | 24,200 | — | — |
| 2015-02-24 | $6.50 | $50.27 | 34,000 | — | — |
| 2015-02-23 | $6.48 | $50.12 | 53,400 | — | — |
| 2015-02-20 | $6.32 | $48.88 | 24,600 | — | — |
| 2015-02-19 | $6.42 | $49.66 | 18,600 | — | — |
| 2015-02-18 | $6.39 | $49.42 | 6,500 | — | — |
| 2015-02-17 | $6.48 | $50.12 | 11,100 | — | — |
| 2015-02-13 | $6.49 | $50.20 | 10,800 | — | — |
| 2015-02-12 | $6.47 | $50.04 | 14,700 | — | — |
| 2015-02-11 | $6.44 | $49.81 | 11,100 | — | — |
| 2015-02-10 | $6.43 | $49.73 | 17,700 | — | — |
| 2015-02-09 | $6.40 | $49.50 | 4,800 | — | — |
| 2015-02-06 | $6.38 | $49.35 | 13,600 | — | — |
| 2015-02-05 | $6.39 | $49.42 | 11,800 | — | — |
| 2015-02-04 | $6.38 | $49.35 | 3,300 | — | — |
| 2015-02-03 | $6.30 | $48.73 | 24,400 | — | — |
| 2015-02-02 | $6.30 | $48.73 | 19,200 | — | — |
| 2015-01-30 | $6.23 | $48.19 | 9,400 | — | — |
| 2015-01-29 | $6.30 | $48.73 | 14,900 | — | — |
| 2015-01-28 | $6.37 | $49.27 | 26,500 | — | — |
| 2015-01-27 | $6.30 | $48.73 | 23,500 | — | — |
| 2015-01-26 | $6.20 | $47.95 | 15,500 | — | — |
| 2015-01-23 | $6.27 | $48.50 | 7,500 | — | — |
| 2015-01-22 | $6.30 | $48.73 | 4,300 | — | — |
| 2015-01-21 | $6.42 | $49.66 | 10,000 | — | — |
| 2015-01-20 | $6.32 | $48.88 | 11,500 | — | — |
| 2015-01-16 | $6.35 | $49.11 | 31,000 | — | — |
| 2015-01-15 | $6.26 | $48.42 | 15,900 | — | — |
| 2015-01-14 | $6.47 | $50.04 | 13,200 | — | — |
| 2015-01-13 | $6.52 | $50.27 | 55,000 | — | — |
| 2015-01-12 | $6.75 | $52.05 | 27,900 | — | — |
| 2015-01-09 | $6.71 | $51.74 | 15,800 | — | — |
| 2015-01-08 | $6.66 | $51.35 | 23,800 | — | — |
| 2015-01-07 | $6.91 | $53.28 | 23,800 | — | — |
| 2015-01-06 | $6.90 | $53.20 | 31,900 | — | — |
| 2015-01-05 | $7.06 | $54.44 | 14,800 | — | — |
| 2015-01-02 | $7.08 | $54.59 | 1,800 | — | — |