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
- 1993-03-17 to 2026-09-02
- 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 | $13.67 | $17.98 | 0 | — | — |
| 2015-12-30 | $13.67 | $17.98 | 0 | — | — |
| 2015-12-29 | $13.67 | $17.98 | 0 | — | — |
| 2015-12-28 | $13.67 | $17.98 | 100 | — | — |
| 2015-12-24 | $13.52 | $17.78 | 0 | — | — |
| 2015-12-23 | $13.52 | $17.78 | 0 | — | — |
| 2015-12-22 | $13.52 | $17.78 | 0 | — | — |
| 2015-12-21 | $13.52 | $17.78 | 0 | — | — |
| 2015-12-18 | $13.52 | $17.78 | 0 | — | — |
| 2015-12-17 | $13.52 | $17.78 | 0 | — | — |
| 2015-12-16 | $13.52 | $17.78 | 400 | — | — |
| 2015-12-15 | $13.41 | $17.64 | 0 | — | — |
| 2015-12-14 | $13.41 | $17.64 | 0 | — | — |
| 2015-12-11 | $13.41 | $17.64 | 600 | — | — |
| 2015-12-10 | $13.84 | $18.20 | 100 | — | — |
| 2015-12-09 | $13.46 | $17.70 | 300 | — | — |
| 2015-12-08 | $14.25 | $18.74 | 0 | — | — |
| 2015-12-07 | $14.25 | $18.74 | 0 | — | — |
| 2015-12-04 | $14.25 | $18.74 | 0 | — | — |
| 2015-12-03 | $14.25 | $18.74 | 200 | — | — |
| 2015-12-02 | $14.69 | $19.32 | 300 | — | — |
| 2015-12-01 | $14.84 | $19.52 | 0 | — | — |
| 2015-11-30 | $14.84 | $19.52 | 0 | — | — |
| 2015-11-27 | $14.84 | $19.52 | 100 | — | — |
| 2015-11-25 | $15.26 | $20.07 | 0 | — | — |
| 2015-11-24 | $15.26 | $20.07 | 0 | — | — |
| 2015-11-23 | $15.26 | $20.07 | 3,900 | — | — |
| 2015-11-20 | $15.40 | $20.25 | 100 | — | — |
| 2015-11-19 | $15.42 | $20.28 | 0 | — | — |
| 2015-11-18 | $15.42 | $20.28 | 0 | — | — |
| 2015-11-17 | $15.42 | $20.28 | 0 | — | — |
| 2015-11-16 | $15.42 | $20.28 | 0 | — | — |
| 2015-11-13 | $15.42 | $20.28 | 0 | — | — |
| 2015-11-12 | $15.42 | $20.28 | 0 | — | — |
| 2015-11-11 | $15.42 | $20.28 | 300 | — | — |
| 2015-11-10 | $15.48 | $20.36 | 500 | — | — |
| 2015-11-09 | $15.27 | $20.08 | 200 | — | — |
| 2015-11-06 | $15.57 | $20.48 | 900 | — | — |
| 2015-11-05 | $15.80 | $20.78 | 3,100 | — | — |
| 2015-11-04 | $15.36 | $20.20 | 0 | — | — |
| 2015-11-03 | $15.36 | $20.20 | 500 | — | — |
| 2015-11-02 | $14.89 | $19.58 | 400 | — | — |
| 2015-10-30 | $14.32 | $18.83 | 0 | — | — |
| 2015-10-29 | $14.32 | $18.83 | 0 | — | — |
| 2015-10-28 | $14.32 | $18.83 | 600 | — | — |
| 2015-10-27 | $13.68 | $17.99 | 0 | — | — |
| 2015-10-26 | $13.68 | $17.99 | 400 | — | — |
| 2015-10-23 | $13.38 | $17.60 | 0 | — | — |
| 2015-10-22 | $13.38 | $17.60 | 0 | — | — |
| 2015-10-21 | $13.38 | $17.60 | 500 | — | — |
| 2015-10-20 | $14.08 | $18.52 | 0 | — | — |
| 2015-10-19 | $14.08 | $18.52 | 300 | — | — |
| 2015-10-16 | $13.43 | $17.66 | 100 | — | — |
| 2015-10-15 | $13.39 | $17.61 | 100 | — | — |
| 2015-10-14 | $13.02 | $17.12 | 0 | — | — |
| 2015-10-13 | $13.02 | $17.12 | 0 | — | — |
| 2015-10-12 | $13.02 | $17.12 | 1,300 | — | — |
| 2015-10-09 | $13.35 | $17.56 | 1,200 | — | — |
| 2015-10-08 | $12.98 | $17.07 | 0 | — | — |
| 2015-10-07 | $12.98 | $17.07 | 200 | — | — |
| 2015-10-06 | $12.38 | $16.28 | 0 | — | — |
| 2015-10-05 | $12.38 | $16.28 | 0 | — | — |
| 2015-10-02 | $12.38 | $16.28 | 1,800 | — | — |
| 2015-10-01 | $11.60 | $15.26 | 0 | — | — |
| 2015-09-30 | $11.60 | $15.26 | 0 | — | — |
| 2015-09-29 | $11.60 | $15.26 | 0 | — | — |
| 2015-09-28 | $11.60 | $15.26 | 0 | — | — |
| 2015-09-25 | $11.60 | $15.26 | 16,200 | — | — |
| 2015-09-24 | $11.60 | $15.26 | 11,600 | — | — |
| 2015-09-23 | $11.75 | $15.45 | 300 | — | — |
| 2015-09-22 | $11.19 | $14.72 | 0 | — | — |
| 2015-09-21 | $11.19 | $14.72 | 3,700 | — | — |
| 2015-09-18 | $12.00 | $15.78 | 0 | — | — |
| 2015-09-17 | $12.00 | $15.78 | 7,200 | — | — |
| 2015-09-16 | $11.33 | $14.90 | 0 | — | — |
| 2015-09-15 | $11.33 | $14.90 | 2,100 | — | — |
| 2015-09-14 | $9.71 | $12.77 | 700 | — | — |
| 2015-09-11 | $9.51 | $12.51 | 0 | — | — |
| 2015-09-10 | $9.51 | $12.51 | 2,400 | — | — |
| 2015-09-09 | $9.75 | $12.82 | 0 | — | — |
| 2015-09-08 | $9.75 | $12.82 | 100 | — | — |
| 2015-09-04 | $9.66 | $12.70 | 0 | — | — |
| 2015-09-03 | $9.66 | $12.70 | 700 | — | — |
| 2015-09-02 | $9.60 | $12.62 | 0 | — | — |
| 2015-09-01 | $9.60 | $12.62 | 500 | — | — |
| 2015-08-31 | $10.14 | $13.34 | 0 | — | — |
| 2015-08-28 | $10.14 | $13.34 | 800 | — | — |
| 2015-08-27 | $9.59 | $12.61 | 300 | — | — |
| 2015-08-26 | $9.09 | $11.95 | 200 | — | — |
| 2015-08-25 | $9.36 | $12.31 | 2,300 | — | — |
| 2015-08-24 | $9.12 | $11.99 | 2,000 | — | — |
| 2015-08-21 | $9.99 | $13.14 | 1,200 | — | — |
| 2015-08-20 | $10.85 | $14.27 | 8,600 | — | — |
| 2015-08-19 | $12.03 | $15.82 | 700 | — | — |
| 2015-08-18 | $12.69 | $16.69 | 0 | — | — |
| 2015-08-17 | $12.69 | $16.69 | 100 | — | — |
| 2015-08-14 | $12.50 | $16.44 | 1,300 | — | — |
| 2015-08-13 | $12.80 | $16.83 | 0 | — | — |
| 2015-08-12 | $12.80 | $16.83 | 0 | — | — |
| 2015-08-11 | $12.80 | $16.83 | 1,400 | — | — |
| 2015-08-10 | $12.80 | $16.83 | 2,900 | — | — |
| 2015-08-07 | $12.50 | $16.44 | 1,300 | — | — |
| 2015-08-06 | $12.25 | $16.11 | 5,500 | — | — |
| 2015-08-05 | $14.05 | $18.48 | 2,900 | — | — |
| 2015-08-04 | $15.09 | $19.84 | 800 | — | — |
| 2015-08-03 | $14.50 | $19.07 | 5,000 | — | — |
| 2015-07-31 | $14.47 | $19.03 | 100 | — | — |
| 2015-07-30 | $13.99 | $18.40 | 0 | — | — |
| 2015-07-29 | $13.99 | $18.40 | 900 | — | — |
| 2015-07-28 | $14.32 | $18.83 | 100 | — | — |
| 2015-07-27 | $14.07 | $18.50 | 2,500 | — | — |
| 2015-07-24 | $14.26 | $18.75 | 500 | — | — |
| 2015-07-23 | $14.73 | $19.37 | 800 | — | — |
| 2015-07-22 | $15.00 | $19.73 | 600 | — | — |
| 2015-07-21 | $15.10 | $19.86 | 1,000 | — | — |
| 2015-07-20 | $15.00 | $19.73 | 800 | — | — |
| 2015-07-17 | $15.03 | $19.77 | 700 | — | — |
| 2015-07-16 | $15.18 | $19.96 | 900 | — | — |
| 2015-07-15 | $14.85 | $19.53 | 5,000 | — | — |
| 2015-07-14 | $14.48 | $19.04 | 800 | — | — |
| 2015-07-13 | $14.00 | $18.41 | 2,100 | — | — |
| 2015-07-10 | $13.42 | $17.65 | 0 | — | — |
| 2015-07-09 | $13.42 | $17.65 | 900 | — | — |
| 2015-07-08 | $13.24 | $17.41 | 1,000 | — | — |
| 2015-07-07 | $13.13 | $17.27 | 500 | — | — |
| 2015-07-06 | $13.37 | $17.58 | 1,900 | — | — |
| 2015-07-02 | $13.28 | $17.46 | 400 | — | — |
| 2015-07-01 | $13.03 | $17.14 | 0 | — | — |
| 2015-06-30 | $13.03 | $17.14 | 1,000 | — | — |
| 2015-06-29 | $13.10 | $17.23 | 100 | — | — |
| 2015-06-26 | $12.90 | $16.96 | 0 | — | — |
| 2015-06-25 | $12.90 | $16.96 | 0 | — | — |
| 2015-06-24 | $12.90 | $16.96 | 300 | — | — |
| 2015-06-23 | $13.32 | $17.52 | 0 | — | — |
| 2015-06-22 | $13.32 | $17.52 | 200 | — | — |
| 2015-06-19 | $13.55 | $17.82 | 0 | — | — |
| 2015-06-18 | $13.55 | $17.82 | 700 | — | — |
| 2015-06-17 | $13.08 | $17.20 | 2,600 | — | — |
| 2015-06-16 | $13.02 | $17.12 | 100 | — | — |
| 2015-06-15 | $13.10 | $17.23 | 1,000 | — | — |
| 2015-06-12 | $13.10 | $17.23 | 1,100 | — | — |
| 2015-06-11 | $13.20 | $17.36 | 0 | — | — |
| 2015-06-10 | $13.20 | $17.36 | 0 | — | — |
| 2015-06-09 | $13.20 | $17.36 | 1,200 | — | — |
| 2015-06-08 | $13.27 | $17.45 | 900 | — | — |
| 2015-06-05 | $13.47 | $17.71 | 0 | — | — |
| 2015-06-04 | $13.47 | $17.71 | 1,200 | — | — |
| 2015-06-03 | $13.95 | $18.35 | 200 | — | — |
| 2015-06-02 | $13.80 | $18.15 | 0 | — | — |
| 2015-06-01 | $13.80 | $18.15 | 600 | — | — |
| 2015-05-29 | $13.60 | $17.89 | 0 | — | — |
| 2015-05-28 | $13.60 | $17.89 | 1,000 | — | — |
| 2015-05-27 | $13.75 | $18.08 | 1,900 | — | — |
| 2015-05-26 | $13.33 | $17.53 | 7,200 | — | — |
| 2015-05-22 | $12.96 | $17.04 | 700 | — | — |
| 2015-05-21 | $12.67 | $16.66 | 1,200 | — | — |
| 2015-05-20 | $12.03 | $15.82 | 100 | — | — |
| 2015-05-19 | $11.81 | $15.53 | 0 | — | — |
| 2015-05-18 | $11.81 | $15.53 | 0 | — | — |
| 2015-05-15 | $11.81 | $15.53 | 0 | — | — |
| 2015-05-14 | $11.81 | $15.53 | 0 | — | — |
| 2015-05-13 | $11.81 | $15.53 | 0 | — | — |
| 2015-05-12 | $11.81 | $15.53 | 0 | — | — |
| 2015-05-11 | $11.81 | $15.53 | 800 | — | — |
| 2015-05-08 | $11.85 | $15.58 | 0 | — | — |
| 2015-05-07 | $11.85 | $15.58 | 800 | — | — |
| 2015-05-06 | $11.67 | $15.35 | 1,500 | — | — |
| 2015-05-05 | $11.91 | $15.66 | 2,300 | — | — |
| 2015-05-04 | $11.50 | $15.12 | 0 | — | — |
| 2015-05-01 | $11.50 | $15.12 | 0 | — | — |
| 2015-04-30 | $11.50 | $15.12 | 2,800 | — | — |
| 2015-04-29 | $11.62 | $15.28 | 1,400 | — | — |
| 2015-04-28 | $11.57 | $15.22 | 1,100 | — | — |
| 2015-04-27 | $11.60 | $15.26 | 0 | — | — |
| 2015-04-24 | $11.60 | $15.26 | 100 | — | — |
| 2015-04-23 | $11.75 | $15.45 | 0 | — | — |
| 2015-04-22 | $11.75 | $15.45 | 0 | — | — |
| 2015-04-21 | $11.75 | $15.45 | 0 | — | — |
| 2015-04-20 | $11.75 | $15.45 | 0 | — | — |
| 2015-04-17 | $11.75 | $15.45 | 0 | — | — |
| 2015-04-16 | $11.75 | $15.45 | 0 | — | — |
| 2015-04-15 | $11.75 | $15.45 | 700 | — | — |
| 2015-04-14 | $11.52 | $15.15 | 300 | — | — |
| 2015-04-13 | $11.71 | $15.40 | 100 | — | — |
| 2015-04-10 | $11.82 | $15.54 | 100 | — | — |
| 2015-04-09 | $11.61 | $15.27 | 500 | — | — |
| 2015-04-08 | $11.77 | $15.48 | 500 | — | — |
| 2015-04-07 | $11.99 | $15.77 | 0 | — | — |
| 2015-04-06 | $11.99 | $15.77 | 0 | — | — |
| 2015-04-02 | $11.99 | $15.77 | 1,000 | — | — |
| 2015-04-01 | $11.78 | $15.49 | 0 | — | — |
| 2015-03-31 | $11.78 | $15.49 | 800 | — | — |
| 2015-03-30 | $11.78 | $15.49 | 800 | — | — |
| 2015-03-27 | $11.10 | $14.60 | 0 | — | — |
| 2015-03-26 | $11.10 | $14.60 | 200 | — | — |
| 2015-03-25 | $11.54 | $15.18 | 1,600 | — | — |
| 2015-03-24 | $11.81 | $15.53 | 400 | — | — |
| 2015-03-23 | $11.35 | $14.93 | 4,700 | — | — |
| 2015-03-20 | $12.03 | $15.82 | 0 | — | — |
| 2015-03-19 | $12.03 | $15.82 | 3,100 | — | — |
| 2015-03-18 | $12.34 | $16.23 | 200 | — | — |
| 2015-03-17 | $12.24 | $16.10 | 900 | — | — |
| 2015-03-16 | $12.21 | $16.06 | 1,200 | — | — |
| 2015-03-13 | $12.06 | $15.86 | 1,200 | — | — |
| 2015-03-12 | $11.67 | $15.35 | 3,400 | — | — |
| 2015-03-11 | $11.26 | $14.81 | 3,000 | — | — |
| 2015-03-10 | $11.29 | $14.85 | 1,500 | — | — |
| 2015-03-09 | $11.05 | $14.53 | 1,300 | — | — |
| 2015-03-06 | $11.08 | $14.57 | 10,500 | — | — |
| 2015-03-05 | $10.45 | $13.74 | 8,700 | — | — |
| 2015-03-04 | $9.29 | $12.22 | 0 | — | — |
| 2015-03-03 | $9.29 | $12.22 | 800 | — | — |
| 2015-03-02 | $9.40 | $12.36 | 3,500 | — | — |
| 2015-02-27 | $9.36 | $12.31 | 500 | — | — |
| 2015-02-26 | $9.55 | $12.56 | 2,900 | — | — |
| 2015-02-25 | $9.40 | $12.36 | 7,000 | — | — |
| 2015-02-24 | $8.66 | $11.39 | 0 | — | — |
| 2015-02-23 | $8.65 | $11.38 | 0 | — | — |
| 2015-02-20 | $8.79 | $11.56 | 0 | — | — |
| 2015-02-19 | $8.79 | $11.56 | 1,100 | — | — |
| 2015-02-18 | $8.50 | $11.18 | 600 | — | — |
| 2015-02-17 | $8.34 | $10.97 | 300 | — | — |
| 2015-02-13 | $8.36 | $10.99 | 2,000 | — | — |
| 2015-02-12 | $8.10 | $10.65 | 0 | — | — |
| 2015-02-11 | $8.67 | $11.40 | 0 | — | — |
| 2015-02-10 | $8.67 | $11.40 | 2,200 | — | — |
| 2015-02-09 | $8.50 | $11.18 | 900 | — | — |
| 2015-02-06 | $8.48 | $11.15 | 0 | — | — |
| 2015-02-05 | $8.48 | $11.15 | 2,600 | — | — |
| 2015-02-04 | $8.39 | $11.03 | 2,600 | — | — |
| 2015-02-03 | $8.19 | $10.77 | 500 | — | — |
| 2015-02-02 | $7.54 | $9.92 | 0 | — | — |
| 2015-01-30 | $7.54 | $9.92 | 17,700 | — | — |
| 2015-01-29 | $8.37 | $11.01 | 13,100 | — | — |
| 2015-01-28 | $8.14 | $10.70 | 1,600 | — | — |
| 2015-01-27 | $8.69 | $11.43 | 6,700 | — | — |
| 2015-01-26 | $8.71 | $11.45 | 4,700 | — | — |
| 2015-01-23 | $8.45 | $11.11 | 22,200 | — | — |
| 2015-01-22 | $8.66 | $11.39 | 21,000 | — | — |
| 2015-01-21 | $8.59 | $11.30 | 29,000 | — | — |
| 2015-01-20 | $8.48 | $11.15 | 11,100 | — | — |
| 2015-01-16 | $8.23 | $10.82 | 7,200 | — | — |
| 2015-01-15 | $8.14 | $10.70 | 300 | — | — |
| 2015-01-14 | $8.59 | $11.30 | 0 | — | — |
| 2015-01-13 | $8.59 | $11.30 | 100 | — | — |
| 2015-01-12 | $8.24 | $10.84 | 0 | — | — |
| 2015-01-09 | $8.17 | $10.74 | 0 | — | — |
| 2015-01-08 | $8.07 | $10.61 | 0 | — | — |
| 2015-01-07 | $8.34 | $10.97 | 0 | — | — |
| 2015-01-06 | $8.34 | $10.97 | 300 | — | — |
| 2015-01-05 | $8.60 | $11.31 | 400 | — | — |
| 2015-01-02 | $9.15 | $12.03 | 0 | — | — |