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
- 2004-10-05 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 | $10.54 | $11.32 | 535,200 | — | — |
| 2015-12-30 | $10.70 | $11.49 | 399,000 | — | — |
| 2015-12-29 | $10.77 | $11.57 | 693,500 | — | — |
| 2015-12-28 | $10.87 | $11.68 | 828,200 | — | — |
| 2015-12-24 | $10.47 | $11.25 | 218,100 | — | — |
| 2015-12-23 | $10.64 | $11.43 | 486,500 | — | — |
| 2015-12-22 | $10.44 | $11.21 | 405,200 | — | — |
| 2015-12-21 | $10.48 | $11.26 | 544,300 | — | — |
| 2015-12-18 | $10.24 | $11.00 | 3,293,500 | — | — |
| 2015-12-17 | $10.08 | $10.83 | 850,100 | — | — |
| 2015-12-16 | $10.61 | $11.40 | 1,142,400 | — | — |
| 2015-12-15 | $9.48 | $10.18 | 728,500 | — | — |
| 2015-12-14 | $9.34 | $10.03 | 702,600 | — | — |
| 2015-12-11 | $9.46 | $10.16 | 750,500 | — | — |
| 2015-12-10 | $9.65 | $10.36 | 529,200 | — | — |
| 2015-12-09 | $9.54 | $10.25 | 725,900 | — | — |
| 2015-12-08 | $9.50 | $10.20 | 572,900 | — | — |
| 2015-12-07 | $9.40 | $10.10 | 818,300 | — | — |
| 2015-12-04 | $9.39 | $10.09 | 723,400 | — | — |
| 2015-12-03 | $9.05 | $9.72 | 963,900 | — | — |
| 2015-12-02 | $9.27 | $9.96 | 979,400 | — | — |
| 2015-12-01 | $9.23 | $9.91 | 1,654,200 | — | — |
| 2015-11-30 | $9.25 | $9.94 | 1,916,300 | — | — |
| 2015-11-27 | $9.08 | $9.75 | 245,400 | — | — |
| 2015-11-25 | $9.03 | $9.70 | 540,100 | — | — |
| 2015-11-24 | $9.04 | $9.71 | 503,100 | — | — |
| 2015-11-23 | $9.00 | $9.67 | 729,400 | — | — |
| 2015-11-20 | $8.92 | $9.58 | 367,800 | — | — |
| 2015-11-19 | $8.87 | $9.53 | 680,400 | — | — |
| 2015-11-18 | $8.89 | $9.55 | 824,300 | — | — |
| 2015-11-17 | $8.82 | $9.47 | 634,000 | — | — |
| 2015-11-16 | $8.99 | $9.66 | 667,500 | — | — |
| 2015-11-13 | $8.86 | $9.52 | 1,039,900 | — | — |
| 2015-11-12 | $8.89 | $9.55 | 745,100 | — | — |
| 2015-11-11 | $8.94 | $9.60 | 507,900 | — | — |
| 2015-11-10 | $9.00 | $9.67 | 965,300 | — | — |
| 2015-11-09 | $8.99 | $9.66 | 993,300 | — | — |
| 2015-11-06 | $9.11 | $9.78 | 1,412,900 | — | — |
| 2015-11-05 | $9.12 | $9.80 | 1,087,700 | — | — |
| 2015-11-04 | $9.13 | $9.81 | 878,400 | — | — |
| 2015-11-03 | $9.06 | $9.73 | 1,752,600 | — | — |
| 2015-11-02 | $8.90 | $9.56 | 1,814,300 | — | — |
| 2015-10-30 | $8.78 | $9.43 | 1,613,800 | — | — |
| 2015-10-29 | $8.81 | $9.46 | 2,379,000 | — | — |
| 2015-10-28 | $8.15 | $8.75 | 1,196,500 | — | — |
| 2015-10-27 | $8.71 | $9.36 | 712,800 | — | — |
| 2015-10-26 | $8.58 | $9.22 | 709,000 | — | — |
| 2015-10-23 | $8.90 | $9.56 | 660,200 | — | — |
| 2015-10-22 | $8.35 | $8.97 | 914,000 | — | — |
| 2015-10-21 | $8.66 | $9.30 | 496,000 | — | — |
| 2015-10-20 | $8.75 | $9.40 | 696,400 | — | — |
| 2015-10-19 | $8.85 | $9.51 | 524,800 | — | — |
| 2015-10-16 | $8.95 | $9.61 | 461,400 | — | — |
| 2015-10-15 | $8.88 | $9.54 | 567,900 | — | — |
| 2015-10-14 | $8.15 | $8.75 | 534,300 | — | — |
| 2015-10-13 | $7.97 | $8.56 | 974,600 | — | — |
| 2015-10-12 | $8.34 | $8.96 | 679,700 | — | — |
| 2015-10-09 | $8.64 | $9.28 | 805,500 | — | — |
| 2015-10-08 | $8.75 | $9.40 | 1,065,200 | — | — |
| 2015-10-07 | $8.71 | $9.36 | 1,367,400 | — | — |
| 2015-10-06 | $9.17 | $9.85 | 1,075,000 | — | — |
| 2015-10-05 | $9.28 | $9.97 | 1,406,300 | — | — |
| 2015-10-02 | $8.56 | $9.19 | 1,925,200 | — | — |
| 2015-10-01 | $7.57 | $8.13 | 2,214,700 | — | — |
| 2015-09-30 | $7.18 | $7.71 | 2,095,100 | — | — |
| 2015-09-29 | $6.78 | $7.28 | 2,478,700 | — | — |
| 2015-09-28 | $7.07 | $7.59 | 2,341,800 | — | — |
| 2015-09-25 | $7.68 | $8.25 | 1,936,200 | — | — |
| 2015-09-24 | $8.52 | $9.15 | 1,564,700 | — | — |
| 2015-09-23 | $9.00 | $9.67 | 1,243,000 | — | — |
| 2015-09-22 | $9.22 | $9.90 | 975,600 | — | — |
| 2015-09-21 | $9.37 | $10.06 | 986,200 | — | — |
| 2015-09-18 | $9.68 | $10.40 | 2,218,700 | — | — |
| 2015-09-17 | $10.10 | $10.85 | 836,300 | — | — |
| 2015-09-16 | $9.91 | $10.64 | 774,300 | — | — |
| 2015-09-15 | $10.13 | $10.88 | 904,800 | — | — |
| 2015-09-14 | $10.05 | $10.79 | 1,034,200 | — | — |
| 2015-09-11 | $10.13 | $10.88 | 743,000 | — | — |
| 2015-09-10 | $10.42 | $11.19 | 1,329,000 | — | — |
| 2015-09-09 | $10.68 | $11.47 | 2,112,200 | — | — |
| 2015-09-08 | $13.53 | $14.53 | 1,405,200 | — | — |
| 2015-09-04 | $15.99 | $16.91 | 587,800 | — | — |
| 2015-09-03 | $15.93 | $16.84 | 887,900 | — | — |
| 2015-09-02 | $15.40 | $16.28 | 857,100 | — | — |
| 2015-09-01 | $14.30 | $15.12 | 2,105,600 | — | — |
| 2015-08-31 | $13.91 | $14.71 | 1,224,400 | — | — |
| 2015-08-28 | $13.82 | $14.61 | 377,800 | — | — |
| 2015-08-27 | $13.82 | $14.61 | 418,700 | — | — |
| 2015-08-26 | $13.56 | $14.34 | 407,700 | — | — |
| 2015-08-25 | $13.02 | $13.77 | 441,400 | — | — |
| 2015-08-24 | $13.05 | $13.80 | 582,800 | — | — |
| 2015-08-21 | $13.59 | $14.37 | 599,600 | — | — |
| 2015-08-20 | $13.28 | $14.04 | 535,400 | — | — |
| 2015-08-19 | $14.29 | $15.11 | 403,800 | — | — |
| 2015-08-18 | $14.82 | $15.67 | 516,400 | — | — |
| 2015-08-17 | $14.76 | $15.61 | 673,500 | — | — |
| 2015-08-14 | $13.74 | $14.53 | 281,300 | — | — |
| 2015-08-13 | $13.84 | $14.63 | 524,400 | — | — |
| 2015-08-12 | $14.35 | $15.17 | 362,500 | — | — |
| 2015-08-11 | $14.24 | $15.06 | 508,200 | — | — |
| 2015-08-10 | $14.74 | $15.58 | 485,900 | — | — |
| 2015-08-07 | $14.28 | $15.10 | 681,100 | — | — |
| 2015-08-06 | $14.18 | $14.99 | 343,000 | — | — |
| 2015-08-05 | $14.34 | $15.16 | 396,300 | — | — |
| 2015-08-04 | $14.68 | $15.52 | 449,100 | — | — |
| 2015-08-03 | $14.93 | $15.79 | 793,300 | — | — |
| 2015-07-31 | $15.32 | $16.20 | 1,707,200 | — | — |
| 2015-07-30 | $14.26 | $15.08 | 1,083,100 | — | — |
| 2015-07-29 | $15.62 | $16.51 | 293,300 | — | — |
| 2015-07-28 | $15.99 | $16.91 | 415,400 | — | — |
| 2015-07-27 | $15.46 | $16.35 | 472,300 | — | — |
| 2015-07-24 | $16.26 | $17.19 | 742,400 | — | — |
| 2015-07-23 | $15.62 | $16.51 | 290,900 | — | — |
| 2015-07-22 | $15.87 | $16.78 | 273,600 | — | — |
| 2015-07-21 | $15.92 | $16.83 | 317,800 | — | — |
| 2015-07-20 | $16.02 | $16.94 | 285,400 | — | — |
| 2015-07-17 | $16.32 | $17.25 | 252,500 | — | — |
| 2015-07-16 | $16.59 | $17.54 | 279,400 | — | — |
| 2015-07-15 | $16.31 | $17.24 | 462,300 | — | — |
| 2015-07-14 | $16.96 | $17.93 | 349,500 | — | — |
| 2015-07-13 | $16.54 | $17.49 | 332,900 | — | — |
| 2015-07-10 | $16.24 | $17.17 | 573,800 | — | — |
| 2015-07-09 | $15.84 | $16.75 | 400,800 | — | — |
| 2015-07-08 | $15.86 | $16.77 | 589,400 | — | — |
| 2015-07-07 | $16.17 | $17.10 | 882,600 | — | — |
| 2015-07-06 | $16.01 | $16.93 | 758,200 | — | — |
| 2015-07-02 | $16.87 | $17.84 | 672,100 | — | — |
| 2015-07-01 | $17.42 | $18.42 | 862,300 | — | — |
| 2015-06-30 | $18.07 | $19.10 | 521,400 | — | — |
| 2015-06-29 | $18.10 | $19.14 | 615,800 | — | — |
| 2015-06-26 | $19.37 | $20.48 | 786,500 | — | — |
| 2015-06-25 | $19.28 | $20.38 | 356,500 | — | — |
| 2015-06-24 | $19.33 | $20.44 | 486,900 | — | — |
| 2015-06-23 | $19.89 | $21.03 | 493,500 | — | — |
| 2015-06-22 | $19.45 | $20.56 | 479,300 | — | — |
| 2015-06-19 | $18.79 | $19.87 | 1,030,200 | — | — |
| 2015-06-18 | $18.39 | $19.44 | 512,600 | — | — |
| 2015-06-17 | $17.77 | $18.79 | 476,700 | — | — |
| 2015-06-16 | $18.11 | $19.15 | 523,300 | — | — |
| 2015-06-15 | $18.76 | $19.83 | 444,500 | — | — |
| 2015-06-12 | $18.48 | $19.54 | 344,900 | — | — |
| 2015-06-11 | $18.79 | $19.87 | 381,100 | — | — |
| 2015-06-10 | $18.10 | $19.14 | 440,500 | — | — |
| 2015-06-09 | $17.87 | $18.63 | 474,200 | — | — |
| 2015-06-08 | $18.06 | $18.83 | 455,800 | — | — |
| 2015-06-05 | $18.03 | $18.80 | 748,100 | — | — |
| 2015-06-04 | $17.29 | $18.02 | 790,600 | — | — |
| 2015-06-03 | $16.83 | $17.54 | 742,600 | — | — |
| 2015-06-02 | $16.68 | $17.39 | 2,161,400 | — | — |
| 2015-06-01 | $16.95 | $17.67 | 711,800 | — | — |
| 2015-05-29 | $16.90 | $17.62 | 457,700 | — | — |
| 2015-05-28 | $16.94 | $17.66 | 348,300 | — | — |
| 2015-05-27 | $16.90 | $17.62 | 669,700 | — | — |
| 2015-05-26 | $16.62 | $17.33 | 399,800 | — | — |
| 2015-05-22 | $16.65 | $17.36 | 475,000 | — | — |
| 2015-05-21 | $16.31 | $17.00 | 456,100 | — | — |
| 2015-05-20 | $16.24 | $16.93 | 435,100 | — | — |
| 2015-05-19 | $16.52 | $17.22 | 498,000 | — | — |
| 2015-05-18 | $16.46 | $17.16 | 357,100 | — | — |
| 2015-05-15 | $16.25 | $16.94 | 443,300 | — | — |
| 2015-05-14 | $16.07 | $16.75 | 399,700 | — | — |
| 2015-05-13 | $16.03 | $16.71 | 403,000 | — | — |
| 2015-05-12 | $15.93 | $16.61 | 583,900 | — | — |
| 2015-05-11 | $16.10 | $16.78 | 577,500 | — | — |
| 2015-05-08 | $16.00 | $16.68 | 779,000 | — | — |
| 2015-05-07 | $15.56 | $16.22 | 906,800 | — | — |
| 2015-05-06 | $15.56 | $16.22 | 1,290,400 | — | — |
| 2015-05-05 | $16.60 | $17.31 | 683,500 | — | — |
| 2015-05-04 | $16.45 | $17.15 | 547,500 | — | — |
| 2015-05-01 | $16.63 | $17.34 | 832,100 | — | — |
| 2015-04-30 | $16.25 | $16.94 | 901,500 | — | — |
| 2015-04-29 | $17.07 | $17.80 | 472,600 | — | — |
| 2015-04-28 | $17.09 | $17.82 | 1,121,300 | — | — |
| 2015-04-27 | $16.60 | $17.31 | 629,300 | — | — |
| 2015-04-24 | $17.92 | $18.68 | 880,200 | — | — |
| 2015-04-23 | $17.46 | $18.20 | 692,100 | — | — |
| 2015-04-22 | $17.09 | $17.82 | 711,700 | — | — |
| 2015-04-21 | $16.63 | $17.34 | 462,100 | — | — |
| 2015-04-20 | $16.75 | $17.46 | 525,300 | — | — |
| 2015-04-17 | $17.13 | $17.86 | 689,200 | — | — |
| 2015-04-16 | $17.67 | $18.42 | 436,900 | — | — |
| 2015-04-15 | $18.16 | $18.93 | 522,700 | — | — |
| 2015-04-14 | $17.67 | $18.42 | 722,200 | — | — |
| 2015-04-13 | $17.36 | $18.10 | 501,500 | — | — |
| 2015-04-10 | $17.13 | $17.86 | 640,800 | — | — |
| 2015-04-09 | $16.76 | $17.47 | 692,000 | — | — |
| 2015-04-08 | $16.13 | $16.82 | 644,800 | — | — |
| 2015-04-07 | $15.58 | $16.24 | 504,700 | — | — |
| 2015-04-06 | $15.45 | $16.11 | 477,500 | — | — |
| 2015-04-02 | $15.18 | $15.82 | 719,200 | — | — |
| 2015-04-01 | $15.82 | $16.49 | 621,400 | — | — |
| 2015-03-31 | $15.72 | $16.39 | 657,700 | — | — |
| 2015-03-30 | $16.60 | $17.31 | 443,000 | — | — |
| 2015-03-27 | $16.46 | $17.16 | 400,400 | — | — |
| 2015-03-26 | $16.59 | $17.29 | 398,100 | — | — |
| 2015-03-25 | $16.50 | $17.20 | 750,400 | — | — |
| 2015-03-24 | $16.62 | $17.33 | 617,700 | — | — |
| 2015-03-23 | $17.07 | $17.80 | 847,900 | — | — |
| 2015-03-20 | $17.03 | $17.75 | 2,711,400 | — | — |
| 2015-03-19 | $17.97 | $18.73 | 12,900 | — | — |
| 2015-03-18 | $17.97 | $18.73 | 857,300 | — | — |
| 2015-03-17 | $18.11 | $18.88 | 1,094,100 | — | — |
| 2015-03-16 | $17.47 | $18.21 | 845,200 | — | — |
| 2015-03-13 | $17.57 | $18.32 | 1,869,600 | — | — |
| 2015-03-12 | $19.19 | $20.01 | 838,700 | — | — |
| 2015-03-11 | $19.34 | $20.16 | 1,002,100 | — | — |
| 2015-03-10 | $19.75 | $20.59 | 1,071,500 | — | — |
| 2015-03-09 | $20.20 | $20.80 | 1,707,500 | — | — |
| 2015-03-06 | $19.60 | $20.18 | 974,700 | — | — |
| 2015-03-05 | $19.86 | $20.45 | 1,031,500 | — | — |
| 2015-03-04 | $19.64 | $20.22 | 878,600 | — | — |
| 2015-03-03 | $19.56 | $20.14 | 2,161,000 | — | — |
| 2015-03-02 | $19.22 | $19.79 | 1,468,600 | — | — |
| 2015-02-27 | $18.06 | $18.59 | 754,400 | — | — |
| 2015-02-26 | $18.09 | $18.63 | 883,200 | — | — |
| 2015-02-25 | $18.12 | $18.66 | 909,000 | — | — |
| 2015-02-24 | $17.08 | $17.59 | 675,000 | — | — |
| 2015-02-23 | $17.48 | $18.00 | 1,265,200 | — | — |
| 2015-02-20 | $18.22 | $18.76 | 1,403,400 | — | — |
| 2015-02-19 | $17.07 | $17.57 | 1,728,800 | — | — |
| 2015-02-18 | $15.48 | $15.94 | 1,196,500 | — | — |
| 2015-02-17 | $15.40 | $15.86 | 1,478,300 | — | — |
| 2015-02-13 | $14.85 | $15.29 | 1,404,700 | — | — |
| 2015-02-12 | $13.86 | $14.27 | 665,600 | — | — |
| 2015-02-11 | $13.27 | $13.66 | 728,000 | — | — |
| 2015-02-10 | $13.31 | $13.70 | 584,300 | — | — |
| 2015-02-09 | $13.05 | $13.44 | 924,800 | — | — |
| 2015-02-06 | $12.65 | $13.02 | 1,080,700 | — | — |
| 2015-02-05 | $12.51 | $12.88 | 1,454,100 | — | — |
| 2015-02-04 | $12.02 | $12.38 | 1,739,900 | — | — |
| 2015-02-03 | $11.95 | $12.30 | 1,486,200 | — | — |
| 2015-02-02 | $10.68 | $11.00 | 785,600 | — | — |
| 2015-01-30 | $11.27 | $11.60 | 726,900 | — | — |
| 2015-01-29 | $11.32 | $11.65 | 1,062,000 | — | — |
| 2015-01-28 | $10.94 | $11.26 | 971,200 | — | — |
| 2015-01-27 | $11.48 | $11.82 | 425,100 | — | — |
| 2015-01-26 | $11.78 | $12.13 | 723,200 | — | — |
| 2015-01-23 | $11.78 | $12.13 | 1,011,000 | — | — |
| 2015-01-22 | $11.99 | $12.34 | 1,277,400 | — | — |
| 2015-01-21 | $11.53 | $11.87 | 406,600 | — | — |
| 2015-01-20 | $11.81 | $12.16 | 1,000,900 | — | — |
| 2015-01-16 | $11.75 | $12.10 | 726,300 | — | — |
| 2015-01-15 | $11.68 | $12.03 | 841,100 | — | — |
| 2015-01-14 | $12.60 | $12.97 | 823,100 | — | — |
| 2015-01-13 | $12.16 | $12.52 | 1,222,200 | — | — |
| 2015-01-12 | $12.28 | $12.64 | 847,700 | — | — |
| 2015-01-09 | $12.84 | $13.22 | 565,600 | — | — |
| 2015-01-08 | $13.10 | $13.49 | 672,800 | — | — |
| 2015-01-07 | $13.15 | $13.54 | 844,700 | — | — |
| 2015-01-06 | $13.30 | $13.69 | 1,195,300 | — | — |
| 2015-01-05 | $14.13 | $14.55 | 1,054,500 | — | — |
| 2015-01-02 | $13.87 | $14.28 | 784,600 | — | — |