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
- 2007-05-04 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 | $10.90 | $13.26 | 2,039,200 | — | — |
| 2015-12-30 | $10.92 | $13.28 | 926,400 | — | — |
| 2015-12-29 | $10.92 | $13.27 | 1,208,400 | — | — |
| 2015-12-28 | $10.80 | $13.13 | 734,400 | — | — |
| 2015-12-24 | $10.68 | $12.99 | 488,800 | — | — |
| 2015-12-23 | $10.65 | $12.95 | 803,200 | — | — |
| 2015-12-22 | $10.58 | $12.87 | 983,200 | — | — |
| 2015-12-21 | $10.48 | $12.74 | 1,140,800 | — | — |
| 2015-12-18 | $10.39 | $12.63 | 5,960,800 | — | — |
| 2015-12-17 | $10.70 | $13.01 | 2,528,000 | — | — |
| 2015-12-16 | $10.91 | $13.26 | 2,493,600 | — | — |
| 2015-12-15 | $10.57 | $12.86 | 1,548,800 | — | — |
| 2015-12-14 | $10.32 | $12.55 | 2,236,800 | — | — |
| 2015-12-11 | $10.37 | $12.61 | 2,442,400 | — | — |
| 2015-12-10 | $10.76 | $13.08 | 1,019,200 | — | — |
| 2015-12-09 | $10.69 | $13.00 | 1,863,200 | — | — |
| 2015-12-08 | $10.93 | $13.29 | 2,195,600 | — | — |
| 2015-12-07 | $11.05 | $13.44 | 1,654,000 | — | — |
| 2015-12-04 | $11.16 | $13.57 | 2,210,000 | — | — |
| 2015-12-03 | $10.87 | $13.22 | 1,805,200 | — | — |
| 2015-12-02 | $11.01 | $13.39 | 2,394,400 | — | — |
| 2015-12-01 | $11.07 | $13.46 | 3,252,000 | — | — |
| 2015-11-30 | $10.84 | $13.18 | 1,924,000 | — | — |
| 2015-11-27 | $10.89 | $13.25 | 629,200 | — | — |
| 2015-11-25 | $10.90 | $13.22 | 1,264,000 | — | — |
| 2015-11-24 | $10.84 | $13.15 | 2,358,000 | — | — |
| 2015-11-23 | $10.84 | $13.15 | 2,015,200 | — | — |
| 2015-11-20 | $10.76 | $13.05 | 2,264,800 | — | — |
| 2015-11-19 | $10.68 | $12.96 | 1,942,400 | — | — |
| 2015-11-18 | $10.77 | $13.06 | 1,764,000 | — | — |
| 2015-11-17 | $10.45 | $12.68 | 1,753,600 | — | — |
| 2015-11-16 | $10.40 | $12.61 | 1,457,200 | — | — |
| 2015-11-13 | $10.33 | $12.53 | 1,135,600 | — | — |
| 2015-11-12 | $10.51 | $12.75 | 1,362,800 | — | — |
| 2015-11-11 | $10.73 | $13.02 | 1,460,800 | — | — |
| 2015-11-10 | $10.75 | $13.04 | 1,443,200 | — | — |
| 2015-11-09 | $10.87 | $13.19 | 1,760,000 | — | — |
| 2015-11-06 | $10.95 | $13.29 | 3,180,000 | — | — |
| 2015-11-05 | $10.49 | $12.73 | 1,340,000 | — | — |
| 2015-11-04 | $10.44 | $12.66 | 1,211,600 | — | — |
| 2015-11-03 | $10.53 | $12.78 | 1,932,400 | — | — |
| 2015-11-02 | $10.59 | $12.84 | 2,493,600 | — | — |
| 2015-10-30 | $10.29 | $12.48 | 1,772,800 | — | — |
| 2015-10-29 | $10.39 | $12.61 | 1,748,000 | — | — |
| 2015-10-28 | $10.43 | $12.65 | 2,648,400 | — | — |
| 2015-10-27 | $9.91 | $12.02 | 1,387,600 | — | — |
| 2015-10-26 | $9.97 | $12.09 | 1,516,800 | — | — |
| 2015-10-23 | $9.83 | $11.92 | 1,430,800 | — | — |
| 2015-10-22 | $9.64 | $11.69 | 2,440,000 | — | — |
| 2015-10-21 | $9.59 | $11.64 | 4,324,400 | — | — |
| 2015-10-20 | $10.17 | $12.34 | 3,944,000 | — | — |
| 2015-10-19 | $9.95 | $12.08 | 2,640,000 | — | — |
| 2015-10-16 | $9.85 | $11.95 | 2,852,400 | — | — |
| 2015-10-15 | $9.63 | $11.68 | 2,238,000 | — | — |
| 2015-10-14 | $9.26 | $11.24 | 3,325,600 | — | — |
| 2015-10-13 | $9.50 | $11.53 | 1,889,200 | — | — |
| 2015-10-12 | $9.77 | $11.86 | 1,678,400 | — | — |
| 2015-10-09 | $9.74 | $11.81 | 2,016,800 | — | — |
| 2015-10-08 | $9.99 | $12.12 | 2,344,400 | — | — |
| 2015-10-07 | $9.86 | $11.96 | 2,589,200 | — | — |
| 2015-10-06 | $9.78 | $11.87 | 3,245,600 | — | — |
| 2015-10-05 | $10.08 | $12.23 | 3,607,600 | — | — |
| 2015-10-02 | $9.75 | $11.83 | 6,687,600 | — | — |
| 2015-10-01 | $10.17 | $12.33 | 3,634,800 | — | — |
| 2015-09-30 | $9.87 | $11.97 | 2,660,800 | — | — |
| 2015-09-29 | $9.54 | $11.57 | 2,733,600 | — | — |
| 2015-09-28 | $9.54 | $11.58 | 3,728,000 | — | — |
| 2015-09-25 | $10.16 | $12.32 | 3,532,400 | — | — |
| 2015-09-24 | $9.91 | $12.02 | 2,921,200 | — | — |
| 2015-09-23 | $9.89 | $12.00 | 2,158,000 | — | — |
| 2015-09-22 | $9.75 | $11.82 | 1,906,800 | — | — |
| 2015-09-21 | $9.87 | $11.98 | 1,734,000 | — | — |
| 2015-09-18 | $9.68 | $11.74 | 3,846,400 | — | — |
| 2015-09-17 | $9.76 | $11.84 | 3,401,600 | — | — |
| 2015-09-16 | $9.86 | $11.96 | 2,517,200 | — | — |
| 2015-09-15 | $9.69 | $11.76 | 1,241,200 | — | — |
| 2015-09-14 | $9.53 | $11.56 | 1,405,600 | — | — |
| 2015-09-11 | $9.59 | $11.64 | 1,322,000 | — | — |
| 2015-09-10 | $9.55 | $11.58 | 1,563,200 | — | — |
| 2015-09-09 | $9.52 | $11.55 | 1,637,600 | — | — |
| 2015-09-08 | $9.64 | $11.70 | 2,184,000 | — | — |
| 2015-09-04 | $9.37 | $11.37 | 2,748,000 | — | — |
| 2015-09-03 | $9.35 | $11.34 | 3,266,400 | — | — |
| 2015-09-02 | $9.46 | $11.48 | 4,674,800 | — | — |
| 2015-09-01 | $9.61 | $11.65 | 4,405,200 | — | — |
| 2015-08-31 | $9.98 | $12.11 | 2,993,600 | — | — |
| 2015-08-28 | $10.07 | $12.22 | 3,288,000 | — | — |
| 2015-08-27 | $9.95 | $12.05 | 4,194,800 | — | — |
| 2015-08-26 | $9.55 | $11.55 | 3,516,000 | — | — |
| 2015-08-25 | $9.12 | $11.03 | 4,597,600 | — | — |
| 2015-08-24 | $9.23 | $11.17 | 6,766,800 | — | — |
| 2015-08-21 | $9.71 | $11.75 | 3,808,000 | — | — |
| 2015-08-20 | $10.06 | $12.17 | 2,790,800 | — | — |
| 2015-08-19 | $10.47 | $12.67 | 1,476,400 | — | — |
| 2015-08-18 | $10.60 | $12.82 | 1,360,800 | — | — |
| 2015-08-17 | $10.72 | $12.97 | 2,180,400 | — | — |
| 2015-08-14 | $10.55 | $12.77 | 1,016,000 | — | — |
| 2015-08-13 | $10.46 | $12.65 | 1,127,600 | — | — |
| 2015-08-12 | $10.42 | $12.60 | 2,144,800 | — | — |
| 2015-08-11 | $10.54 | $12.75 | 2,031,200 | — | — |
| 2015-08-10 | $10.75 | $13.01 | 1,626,000 | — | — |
| 2015-08-07 | $10.69 | $12.93 | 1,845,200 | — | — |
| 2015-08-06 | $10.74 | $12.99 | 1,691,200 | — | — |
| 2015-08-05 | $10.83 | $13.10 | 2,075,600 | — | — |
| 2015-08-04 | $11.01 | $13.33 | 3,490,800 | — | — |
| 2015-08-03 | $10.61 | $12.84 | 5,460,800 | — | — |
| 2015-07-31 | $10.04 | $12.15 | 4,039,600 | — | — |
| 2015-07-30 | $10.24 | $12.39 | 2,657,600 | — | — |
| 2015-07-29 | $10.31 | $12.48 | 2,517,600 | — | — |
| 2015-07-28 | $10.43 | $12.62 | 2,359,200 | — | — |
| 2015-07-27 | $10.34 | $12.51 | 3,756,000 | — | — |
| 2015-07-24 | $10.55 | $12.76 | 3,503,200 | — | — |
| 2015-07-23 | $10.94 | $13.24 | 3,529,200 | — | — |
| 2015-07-22 | $11.07 | $13.39 | 5,112,800 | — | — |
| 2015-07-21 | $11.24 | $13.60 | 1,913,200 | — | — |
| 2015-07-20 | $11.30 | $13.68 | 2,362,400 | — | — |
| 2015-07-17 | $11.25 | $13.61 | 1,570,400 | — | — |
| 2015-07-16 | $11.25 | $13.62 | 1,831,200 | — | — |
| 2015-07-15 | $11.23 | $13.59 | 1,330,800 | — | — |
| 2015-07-14 | $11.26 | $13.63 | 2,673,200 | — | — |
| 2015-07-13 | $11.13 | $13.47 | 3,073,200 | — | — |
| 2015-07-10 | $11.20 | $13.56 | 1,983,200 | — | — |
| 2015-07-09 | $10.94 | $13.24 | 3,363,200 | — | — |
| 2015-07-08 | $10.47 | $12.67 | 6,709,200 | — | — |
| 2015-07-07 | $11.09 | $13.42 | 5,117,600 | — | — |
| 2015-07-06 | $11.33 | $13.71 | 4,795,600 | — | — |
| 2015-07-02 | $11.19 | $13.54 | 6,308,400 | — | — |
| 2015-07-01 | $10.69 | $12.93 | 2,532,800 | — | — |
| 2015-06-30 | $10.39 | $12.57 | 2,240,000 | — | — |
| 2015-06-29 | $10.22 | $12.36 | 2,379,200 | — | — |
| 2015-06-26 | $10.61 | $12.83 | 2,370,400 | — | — |
| 2015-06-25 | $10.47 | $12.67 | 1,064,000 | — | — |
| 2015-06-24 | $10.39 | $12.57 | 1,996,000 | — | — |
| 2015-06-23 | $10.49 | $12.70 | 2,744,800 | — | — |
| 2015-06-22 | $10.30 | $12.46 | 1,321,200 | — | — |
| 2015-06-19 | $10.18 | $12.32 | 2,448,800 | — | — |
| 2015-06-18 | $10.21 | $12.35 | 1,777,600 | — | — |
| 2015-06-17 | $10.25 | $12.40 | 3,692,400 | — | — |
| 2015-06-16 | $10.19 | $12.33 | 2,029,600 | — | — |
| 2015-06-15 | $10.00 | $12.10 | 1,995,600 | — | — |
| 2015-06-12 | $9.99 | $12.09 | 2,182,000 | — | — |
| 2015-06-11 | $9.87 | $11.95 | 1,514,800 | — | — |
| 2015-06-10 | $9.75 | $11.80 | 1,141,600 | — | — |
| 2015-06-09 | $9.55 | $11.55 | 1,048,000 | — | — |
| 2015-06-08 | $9.54 | $11.54 | 1,300,000 | — | — |
| 2015-06-05 | $9.58 | $11.59 | 2,612,000 | — | — |
| 2015-06-04 | $9.42 | $11.40 | 1,978,800 | — | — |
| 2015-06-03 | $9.24 | $11.18 | 1,631,200 | — | — |
| 2015-06-02 | $9.15 | $11.08 | 1,459,200 | — | — |
| 2015-06-01 | $9.04 | $10.94 | 1,693,600 | — | — |
| 2015-05-29 | $8.93 | $10.80 | 1,094,000 | — | — |
| 2015-05-28 | $8.99 | $10.88 | 763,600 | — | — |
| 2015-05-27 | $8.96 | $10.81 | 1,000,800 | — | — |
| 2015-05-26 | $8.94 | $10.79 | 1,110,800 | — | — |
| 2015-05-22 | $8.95 | $10.80 | 757,200 | — | — |
| 2015-05-21 | $8.90 | $10.74 | 846,800 | — | — |
| 2015-05-20 | $8.88 | $10.71 | 1,005,600 | — | — |
| 2015-05-19 | $8.94 | $10.79 | 1,087,200 | — | — |
| 2015-05-18 | $8.97 | $10.83 | 1,625,200 | — | — |
| 2015-05-15 | $8.74 | $10.54 | 867,600 | — | — |
| 2015-05-14 | $8.74 | $10.55 | 680,400 | — | — |
| 2015-05-13 | $8.74 | $10.54 | 838,400 | — | — |
| 2015-05-12 | $8.76 | $10.57 | 1,752,000 | — | — |
| 2015-05-11 | $8.67 | $10.46 | 1,240,400 | — | — |
| 2015-05-08 | $8.65 | $10.44 | 1,139,200 | — | — |
| 2015-05-07 | $8.66 | $10.45 | 796,400 | — | — |
| 2015-05-06 | $8.60 | $10.37 | 1,383,600 | — | — |
| 2015-05-05 | $8.72 | $10.52 | 1,563,600 | — | — |
| 2015-05-04 | $8.69 | $10.48 | 1,140,400 | — | — |
| 2015-05-01 | $8.60 | $10.37 | 1,488,000 | — | — |
| 2015-04-30 | $8.49 | $10.24 | 2,674,000 | — | — |
| 2015-04-29 | $8.63 | $10.42 | 2,049,200 | — | — |
| 2015-04-28 | $8.58 | $10.35 | 1,663,200 | — | — |
| 2015-04-27 | $8.49 | $10.24 | 1,747,200 | — | — |
| 2015-04-24 | $8.62 | $10.41 | 1,776,000 | — | — |
| 2015-04-23 | $8.55 | $10.32 | 2,673,200 | — | — |
| 2015-04-22 | $8.65 | $10.43 | 6,704,000 | — | — |
| 2015-04-21 | $8.10 | $9.78 | 2,698,800 | — | — |
| 2015-04-20 | $8.22 | $9.92 | 921,200 | — | — |
| 2015-04-17 | $8.12 | $9.80 | 1,948,800 | — | — |
| 2015-04-16 | $8.27 | $9.98 | 1,623,600 | — | — |
| 2015-04-15 | $8.24 | $9.94 | 1,592,800 | — | — |
| 2015-04-14 | $8.28 | $9.99 | 1,966,800 | — | — |
| 2015-04-13 | $8.35 | $10.08 | 1,065,600 | — | — |
| 2015-04-10 | $8.40 | $10.13 | 1,791,600 | — | — |
| 2015-04-09 | $8.42 | $10.17 | 1,572,800 | — | — |
| 2015-04-08 | $8.42 | $10.16 | 1,790,400 | — | — |
| 2015-04-07 | $8.44 | $10.18 | 1,116,000 | — | — |
| 2015-04-06 | $8.49 | $10.25 | 1,240,400 | — | — |
| 2015-04-02 | $8.55 | $10.32 | 1,658,000 | — | — |
| 2015-04-01 | $8.60 | $10.38 | 1,952,400 | — | — |
| 2015-03-31 | $8.51 | $10.26 | 1,105,200 | — | — |
| 2015-03-30 | $8.50 | $10.26 | 976,000 | — | — |
| 2015-03-27 | $8.46 | $10.21 | 935,200 | — | — |
| 2015-03-26 | $8.47 | $10.22 | 1,592,800 | — | — |
| 2015-03-25 | $8.25 | $9.96 | 1,765,200 | — | — |
| 2015-03-24 | $8.46 | $10.21 | 946,400 | — | — |
| 2015-03-23 | $8.57 | $10.34 | 1,089,200 | — | — |
| 2015-03-20 | $8.56 | $10.33 | 3,218,800 | — | — |
| 2015-03-19 | $8.53 | $10.29 | 1,046,000 | — | — |
| 2015-03-18 | $8.53 | $10.29 | 1,103,200 | — | — |
| 2015-03-17 | $8.59 | $10.37 | 1,332,000 | — | — |
| 2015-03-16 | $8.53 | $10.30 | 1,649,600 | — | — |
| 2015-03-13 | $8.47 | $10.22 | 2,709,600 | — | — |
| 2015-03-12 | $8.57 | $10.35 | 1,743,200 | — | — |
| 2015-03-11 | $8.45 | $10.20 | 3,058,000 | — | — |
| 2015-03-10 | $8.12 | $9.79 | 1,349,600 | — | — |
| 2015-03-09 | $8.16 | $9.85 | 1,713,200 | — | — |
| 2015-03-06 | $8.10 | $9.78 | 2,187,600 | — | — |
| 2015-03-05 | $8.09 | $9.76 | 1,482,800 | — | — |
| 2015-03-04 | $8.16 | $9.85 | 1,209,600 | — | — |
| 2015-03-03 | $8.14 | $9.82 | 2,084,400 | — | — |
| 2015-03-02 | $8.19 | $9.88 | 1,488,000 | — | — |
| 2015-02-27 | $7.97 | $9.62 | 1,154,400 | — | — |
| 2015-02-26 | $8.14 | $9.82 | 1,072,000 | — | — |
| 2015-02-25 | $8.12 | $9.79 | 782,800 | — | — |
| 2015-02-24 | $8.16 | $9.82 | 1,099,200 | — | — |
| 2015-02-23 | $8.09 | $9.73 | 1,630,800 | — | — |
| 2015-02-20 | $8.13 | $9.78 | 795,600 | — | — |
| 2015-02-19 | $8.06 | $9.70 | 790,800 | — | — |
| 2015-02-18 | $8.08 | $9.72 | 1,392,400 | — | — |
| 2015-02-17 | $8.10 | $9.74 | 1,474,800 | — | — |
| 2015-02-13 | $8.13 | $9.78 | 1,306,400 | — | — |
| 2015-02-12 | $8.14 | $9.79 | 1,330,000 | — | — |
| 2015-02-11 | $8.12 | $9.77 | 768,400 | — | — |
| 2015-02-10 | $8.12 | $9.76 | 1,183,600 | — | — |
| 2015-02-09 | $7.99 | $9.61 | 1,207,600 | — | — |
| 2015-02-06 | $8.13 | $9.78 | 1,941,200 | — | — |
| 2015-02-05 | $8.04 | $9.67 | 1,530,000 | — | — |
| 2015-02-04 | $7.91 | $9.52 | 2,028,000 | — | — |
| 2015-02-03 | $7.76 | $9.34 | 1,682,000 | — | — |
| 2015-02-02 | $7.73 | $9.30 | 2,846,000 | — | — |
| 2015-01-30 | $7.66 | $9.21 | 1,863,600 | — | — |
| 2015-01-29 | $7.75 | $9.32 | 2,039,200 | — | — |
| 2015-01-28 | $7.62 | $9.17 | 1,811,600 | — | — |
| 2015-01-27 | $7.72 | $9.28 | 1,696,800 | — | — |
| 2015-01-26 | $7.75 | $9.32 | 2,307,600 | — | — |
| 2015-01-23 | $7.62 | $9.17 | 2,414,800 | — | — |
| 2015-01-22 | $7.49 | $9.01 | 3,634,400 | — | — |
| 2015-01-21 | $7.26 | $8.73 | 5,947,600 | — | — |
| 2015-01-20 | $7.03 | $8.46 | 7,131,200 | — | — |
| 2015-01-16 | $7.02 | $8.45 | 26,076,000 | — | — |
| 2015-01-15 | $7.07 | $8.50 | 1,600,400 | — | — |
| 2015-01-14 | $7.25 | $8.72 | 3,324,400 | — | — |
| 2015-01-13 | $7.25 | $8.72 | 3,355,600 | — | — |
| 2015-01-12 | $7.19 | $8.65 | 1,603,200 | — | — |
| 2015-01-09 | $7.25 | $8.72 | 1,486,000 | — | — |
| 2015-01-08 | $7.41 | $8.91 | 1,765,600 | — | — |
| 2015-01-07 | $7.21 | $8.67 | 1,474,800 | — | — |
| 2015-01-06 | $7.18 | $8.63 | 1,945,600 | — | — |
| 2015-01-05 | $7.22 | $8.69 | 2,121,200 | — | — |
| 2015-01-02 | $7.26 | $8.73 | 2,217,600 | — | — |