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
- 1986-09-09 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 | $11.94 | $11.94 | 69,200 | — | — |
| 2015-12-30 | $12.19 | $12.19 | 72,800 | — | — |
| 2015-12-29 | $12.10 | $12.10 | 87,700 | — | — |
| 2015-12-28 | $11.40 | $11.40 | 66,000 | — | — |
| 2015-12-24 | $11.23 | $11.23 | 31,700 | — | — |
| 2015-12-23 | $11.35 | $11.35 | 87,900 | — | — |
| 2015-12-22 | $11.63 | $11.63 | 84,900 | — | — |
| 2015-12-21 | $11.65 | $11.65 | 143,500 | — | — |
| 2015-12-18 | $11.38 | $11.38 | 205,400 | — | — |
| 2015-12-17 | $11.36 | $11.36 | 613,800 | — | — |
| 2015-12-16 | $11.90 | $11.90 | 777,200 | — | — |
| 2015-12-15 | $14.96 | $14.96 | 247,000 | — | — |
| 2015-12-14 | $14.10 | $14.10 | 110,400 | — | — |
| 2015-12-11 | $14.01 | $14.01 | 117,100 | — | — |
| 2015-12-10 | $14.86 | $14.86 | 329,000 | — | — |
| 2015-12-09 | $14.56 | $14.56 | 65,000 | — | — |
| 2015-12-08 | $14.50 | $14.50 | 145,600 | — | — |
| 2015-12-07 | $14.39 | $14.39 | 58,800 | — | — |
| 2015-12-04 | $14.30 | $14.30 | 34,200 | — | — |
| 2015-12-03 | $14.12 | $14.12 | 53,000 | — | — |
| 2015-12-02 | $14.70 | $14.70 | 66,600 | — | — |
| 2015-12-01 | $14.32 | $14.32 | 49,400 | — | — |
| 2015-11-30 | $13.93 | $13.93 | 39,600 | — | — |
| 2015-11-27 | $14.13 | $14.13 | 21,000 | — | — |
| 2015-11-25 | $14.17 | $14.17 | 98,000 | — | — |
| 2015-11-24 | $14.17 | $14.17 | 176,300 | — | — |
| 2015-11-23 | $13.09 | $13.09 | 95,600 | — | — |
| 2015-11-20 | $12.79 | $12.79 | 30,400 | — | — |
| 2015-11-19 | $12.45 | $12.45 | 45,700 | — | — |
| 2015-11-18 | $12.48 | $12.48 | 61,100 | — | — |
| 2015-11-17 | $12.56 | $12.56 | 55,600 | — | — |
| 2015-11-16 | $12.86 | $12.86 | 47,200 | — | — |
| 2015-11-13 | $12.95 | $12.95 | 50,800 | — | — |
| 2015-11-12 | $12.66 | $12.66 | 78,700 | — | — |
| 2015-11-11 | $12.78 | $12.78 | 54,400 | — | — |
| 2015-11-10 | $12.80 | $12.80 | 62,300 | — | — |
| 2015-11-09 | $12.75 | $12.75 | 96,300 | — | — |
| 2015-11-06 | $12.74 | $12.74 | 104,800 | — | — |
| 2015-11-05 | $13.02 | $13.02 | 80,700 | — | — |
| 2015-11-04 | $13.04 | $13.04 | 141,900 | — | — |
| 2015-11-03 | $12.75 | $12.75 | 102,100 | — | — |
| 2015-11-02 | $12.13 | $12.13 | 165,000 | — | — |
| 2015-10-30 | $12.35 | $12.35 | 68,800 | — | — |
| 2015-10-29 | $12.48 | $12.48 | 61,300 | — | — |
| 2015-10-28 | $12.99 | $12.99 | 50,300 | — | — |
| 2015-10-27 | $13.04 | $13.04 | 235,000 | — | — |
| 2015-10-26 | $12.32 | $12.32 | 130,600 | — | — |
| 2015-10-23 | $12.58 | $12.58 | 176,900 | — | — |
| 2015-10-22 | $13.13 | $13.13 | 137,500 | — | — |
| 2015-10-21 | $13.29 | $13.29 | 121,700 | — | — |
| 2015-10-20 | $13.90 | $13.90 | 161,200 | — | — |
| 2015-10-19 | $14.64 | $14.64 | 137,400 | — | — |
| 2015-10-16 | $14.81 | $14.81 | 106,300 | — | — |
| 2015-10-15 | $14.78 | $14.78 | 139,400 | — | — |
| 2015-10-14 | $13.98 | $13.98 | 110,300 | — | — |
| 2015-10-13 | $14.50 | $14.50 | 128,400 | — | — |
| 2015-10-12 | $14.80 | $14.80 | 283,600 | — | — |
| 2015-10-09 | $13.59 | $13.59 | 86,200 | — | — |
| 2015-10-08 | $13.87 | $13.87 | 87,400 | — | — |
| 2015-10-07 | $13.83 | $13.83 | 90,800 | — | — |
| 2015-10-06 | $13.91 | $13.91 | 115,600 | — | — |
| 2015-10-05 | $13.93 | $13.93 | 179,400 | — | — |
| 2015-10-02 | $14.36 | $14.36 | 146,200 | — | — |
| 2015-10-01 | $14.17 | $14.17 | 168,100 | — | — |
| 2015-09-30 | $13.89 | $13.89 | 242,000 | — | — |
| 2015-09-29 | $13.82 | $13.82 | 222,700 | — | — |
| 2015-09-28 | $15.13 | $15.13 | 431,800 | — | — |
| 2015-09-25 | $14.60 | $14.60 | 137,400 | — | — |
| 2015-09-24 | $14.70 | $14.70 | 299,200 | — | — |
| 2015-09-23 | $14.92 | $14.92 | 257,700 | — | — |
| 2015-09-22 | $13.89 | $13.89 | 589,000 | — | — |
| 2015-09-21 | $15.34 | $15.34 | 672,900 | — | — |
| 2015-09-18 | $13.44 | $13.44 | 726,900 | — | — |
| 2015-09-17 | $12.25 | $12.25 | 647,300 | — | — |
| 2015-09-16 | $10.78 | $10.78 | 139,600 | — | — |
| 2015-09-15 | $11.20 | $11.20 | 62,100 | — | — |
| 2015-09-14 | $10.97 | $10.97 | 155,400 | — | — |
| 2015-09-11 | $10.15 | $10.15 | 150,400 | — | — |
| 2015-09-10 | $9.37 | $9.37 | 12,200 | — | — |
| 2015-09-09 | $9.46 | $9.46 | 34,600 | — | — |
| 2015-09-08 | $9.27 | $9.27 | 41,900 | — | — |
| 2015-09-04 | $8.97 | $8.97 | 33,500 | — | — |
| 2015-09-03 | $9.01 | $9.01 | 20,100 | — | — |
| 2015-09-02 | $9.23 | $9.23 | 35,800 | — | — |
| 2015-09-01 | $8.99 | $8.99 | 24,200 | — | — |
| 2015-08-31 | $9.29 | $9.29 | 29,000 | — | — |
| 2015-08-28 | $9.20 | $9.20 | 43,100 | — | — |
| 2015-08-27 | $8.70 | $8.70 | 32,800 | — | — |
| 2015-08-26 | $8.93 | $8.93 | 17,100 | — | — |
| 2015-08-25 | $8.91 | $8.91 | 44,000 | — | — |
| 2015-08-24 | $8.66 | $8.66 | 66,300 | — | — |
| 2015-08-21 | $9.20 | $9.20 | 39,900 | — | — |
| 2015-08-20 | $9.27 | $9.27 | 44,600 | — | — |
| 2015-08-19 | $9.61 | $9.61 | 211,100 | — | — |
| 2015-08-18 | $9.84 | $9.84 | 19,800 | — | — |
| 2015-08-17 | $10.06 | $10.06 | 41,000 | — | — |
| 2015-08-14 | $10.06 | $10.06 | 12,500 | — | — |
| 2015-08-13 | $10.11 | $10.11 | 20,800 | — | — |
| 2015-08-12 | $9.64 | $9.64 | 33,100 | — | — |
| 2015-08-11 | $9.83 | $9.83 | 45,900 | — | — |
| 2015-08-10 | $10.16 | $10.16 | 30,900 | — | — |
| 2015-08-07 | $10.15 | $10.15 | 16,400 | — | — |
| 2015-08-06 | $10.09 | $10.09 | 17,500 | — | — |
| 2015-08-05 | $10.13 | $10.13 | 30,500 | — | — |
| 2015-08-04 | $10.12 | $10.12 | 18,100 | — | — |
| 2015-08-03 | $10.17 | $10.17 | 28,800 | — | — |
| 2015-07-31 | $10.50 | $10.50 | 31,800 | — | — |
| 2015-07-30 | $10.21 | $10.21 | 37,800 | — | — |
| 2015-07-29 | $10.05 | $10.05 | 41,200 | — | — |
| 2015-07-28 | $9.98 | $9.98 | 60,800 | — | — |
| 2015-07-27 | $10.19 | $10.19 | 39,900 | — | — |
| 2015-07-24 | $10.53 | $10.53 | 73,100 | — | — |
| 2015-07-23 | $10.69 | $10.69 | 40,500 | — | — |
| 2015-07-22 | $10.80 | $10.80 | 34,500 | — | — |
| 2015-07-21 | $10.81 | $10.81 | 30,700 | — | — |
| 2015-07-20 | $10.79 | $10.79 | 100,600 | — | — |
| 2015-07-17 | $10.89 | $10.89 | 32,800 | — | — |
| 2015-07-16 | $10.98 | $10.98 | 25,000 | — | — |
| 2015-07-15 | $10.93 | $10.93 | 38,800 | — | — |
| 2015-07-14 | $10.94 | $10.94 | 46,900 | — | — |
| 2015-07-13 | $10.96 | $10.96 | 90,400 | — | — |
| 2015-07-10 | $10.59 | $10.59 | 36,200 | — | — |
| 2015-07-09 | $10.47 | $10.47 | 49,600 | — | — |
| 2015-07-08 | $10.37 | $10.37 | 75,300 | — | — |
| 2015-07-07 | $10.45 | $10.45 | 57,600 | — | — |
| 2015-07-06 | $10.69 | $10.69 | 104,700 | — | — |
| 2015-07-02 | $11.12 | $11.12 | 62,700 | — | — |
| 2015-07-01 | $11.35 | $11.35 | 53,400 | — | — |
| 2015-06-30 | $11.44 | $11.44 | 41,200 | — | — |
| 2015-06-29 | $11.39 | $11.39 | 110,300 | — | — |
| 2015-06-26 | $11.76 | $11.76 | 139,600 | — | — |
| 2015-06-25 | $11.72 | $11.72 | 67,000 | — | — |
| 2015-06-24 | $11.75 | $11.75 | 63,700 | — | — |
| 2015-06-23 | $11.90 | $11.90 | 94,200 | — | — |
| 2015-06-22 | $12.06 | $12.06 | 150,200 | — | — |
| 2015-06-19 | $11.68 | $11.68 | 92,400 | — | — |
| 2015-06-18 | $11.66 | $11.66 | 149,500 | — | — |
| 2015-06-17 | $11.76 | $11.76 | 142,300 | — | — |
| 2015-06-16 | $11.80 | $11.80 | 455,700 | — | — |
| 2015-06-15 | $12.74 | $12.74 | 471,100 | — | — |
| 2015-06-12 | $12.20 | $12.20 | 327,700 | — | — |
| 2015-06-11 | $12.27 | $12.27 | 378,700 | — | — |
| 2015-06-10 | $11.17 | $11.17 | 74,300 | — | — |
| 2015-06-09 | $10.95 | $10.95 | 81,700 | — | — |
| 2015-06-08 | $11.10 | $11.10 | 90,700 | — | — |
| 2015-06-05 | $11.00 | $11.00 | 141,900 | — | — |
| 2015-06-04 | $11.37 | $11.37 | 451,300 | — | — |
| 2015-06-03 | $10.25 | $10.25 | 82,400 | — | — |
| 2015-06-02 | $10.29 | $10.29 | 97,700 | — | — |
| 2015-06-01 | $10.12 | $10.12 | 59,100 | — | — |
| 2015-05-29 | $10.20 | $10.20 | 46,500 | — | — |
| 2015-05-28 | $10.16 | $10.16 | 38,000 | — | — |
| 2015-05-27 | $10.10 | $10.10 | 86,200 | — | — |
| 2015-05-26 | $10.21 | $10.21 | 214,700 | — | — |
| 2015-05-22 | $10.17 | $10.17 | 60,000 | — | — |
| 2015-05-21 | $10.13 | $10.13 | 73,400 | — | — |
| 2015-05-20 | $10.10 | $10.10 | 147,500 | — | — |
| 2015-05-19 | $10.25 | $10.25 | 483,500 | — | — |
| 2015-05-18 | $10.47 | $10.47 | 298,900 | — | — |
| 2015-05-15 | $9.68 | $9.68 | 82,300 | — | — |
| 2015-05-14 | $9.10 | $9.10 | 76,100 | — | — |
| 2015-05-13 | $8.81 | $8.81 | 63,300 | — | — |
| 2015-05-12 | $9.10 | $9.10 | 98,100 | — | — |
| 2015-05-11 | $9.47 | $9.47 | 97,500 | — | — |
| 2015-05-08 | $9.41 | $9.41 | 41,200 | — | — |
| 2015-05-07 | $9.34 | $9.34 | 73,000 | — | — |
| 2015-05-06 | $9.57 | $9.57 | 40,600 | — | — |
| 2015-05-05 | $9.51 | $9.51 | 56,400 | — | — |
| 2015-05-04 | $9.50 | $9.50 | 49,700 | — | — |
| 2015-05-01 | $9.28 | $9.28 | 76,200 | — | — |
| 2015-04-30 | $9.22 | $9.22 | 106,100 | — | — |
| 2015-04-29 | $8.79 | $8.79 | 111,000 | — | — |
| 2015-04-28 | $8.75 | $8.75 | 240,400 | — | — |
| 2015-04-27 | $9.36 | $9.36 | 83,300 | — | — |
| 2015-04-24 | $9.69 | $9.69 | 110,500 | — | — |
| 2015-04-23 | $9.88 | $9.88 | 123,300 | — | — |
| 2015-04-22 | $9.56 | $9.56 | 75,800 | — | — |
| 2015-04-21 | $9.57 | $9.57 | 46,600 | — | — |
| 2015-04-20 | $9.62 | $9.62 | 77,100 | — | — |
| 2015-04-17 | $9.80 | $9.80 | 44,200 | — | — |
| 2015-04-16 | $9.96 | $9.96 | 50,000 | — | — |
| 2015-04-15 | $9.97 | $9.97 | 72,900 | — | — |
| 2015-04-14 | $9.89 | $9.89 | 54,400 | — | — |
| 2015-04-13 | $9.69 | $9.69 | 37,900 | — | — |
| 2015-04-10 | $9.62 | $9.62 | 38,400 | — | — |
| 2015-04-09 | $9.64 | $9.64 | 36,800 | — | — |
| 2015-04-08 | $9.53 | $9.53 | 49,200 | — | — |
| 2015-04-07 | $9.59 | $9.59 | 56,100 | — | — |
| 2015-04-06 | $9.25 | $9.25 | 60,500 | — | — |
| 2015-04-02 | $9.04 | $9.04 | 57,600 | — | — |
| 2015-04-01 | $8.79 | $8.79 | 40,800 | — | — |
| 2015-03-31 | $8.95 | $8.95 | 42,100 | — | — |
| 2015-03-30 | $8.87 | $8.87 | 118,800 | — | — |
| 2015-03-27 | $8.67 | $8.67 | 120,300 | — | — |
| 2015-03-26 | $8.67 | $8.67 | 113,800 | — | — |
| 2015-03-25 | $9.28 | $9.28 | 49,000 | — | — |
| 2015-03-24 | $9.53 | $9.53 | 42,600 | — | — |
| 2015-03-23 | $9.59 | $9.59 | 44,400 | — | — |
| 2015-03-20 | $9.81 | $9.81 | 142,500 | — | — |
| 2015-03-19 | $9.77 | $9.77 | 103,100 | — | — |
| 2015-03-18 | $9.70 | $9.70 | 60,800 | — | — |
| 2015-03-17 | $9.78 | $9.78 | 92,900 | — | — |
| 2015-03-16 | $9.57 | $9.57 | 126,200 | — | — |
| 2015-03-13 | $9.85 | $9.85 | 104,100 | — | — |
| 2015-03-12 | $10.06 | $10.06 | 81,300 | — | — |
| 2015-03-11 | $9.95 | $9.95 | 239,100 | — | — |
| 2015-03-10 | $9.87 | $9.87 | 99,600 | — | — |
| 2015-03-09 | $10.24 | $10.24 | 177,400 | — | — |
| 2015-03-06 | $10.16 | $10.16 | 124,400 | — | — |
| 2015-03-05 | $9.85 | $9.85 | 77,300 | — | — |
| 2015-03-04 | $9.70 | $9.70 | 86,000 | — | — |
| 2015-03-03 | $9.74 | $9.74 | 187,900 | — | — |
| 2015-03-02 | $10.01 | $10.01 | 83,500 | — | — |
| 2015-02-27 | $9.91 | $9.91 | 146,700 | — | — |
| 2015-02-26 | $10.43 | $10.43 | 155,000 | — | — |
| 2015-02-25 | $10.28 | $10.28 | 81,000 | — | — |
| 2015-02-24 | $10.25 | $10.25 | 67,500 | — | — |
| 2015-02-23 | $10.34 | $10.34 | 157,600 | — | — |
| 2015-02-20 | $10.00 | $10.00 | 65,800 | — | — |
| 2015-02-19 | $10.21 | $10.21 | 158,100 | — | — |
| 2015-02-18 | $9.88 | $9.88 | 137,200 | — | — |
| 2015-02-17 | $10.35 | $10.35 | 254,700 | — | — |
| 2015-02-13 | $10.18 | $10.18 | 388,800 | — | — |
| 2015-02-12 | $9.29 | $9.29 | 124,800 | — | — |
| 2015-02-11 | $9.28 | $9.28 | 192,900 | — | — |
| 2015-02-10 | $9.05 | $9.05 | 605,500 | — | — |
| 2015-02-09 | $8.12 | $8.12 | 61,400 | — | — |
| 2015-02-06 | $8.17 | $8.17 | 132,300 | — | — |
| 2015-02-05 | $7.86 | $7.86 | 83,800 | — | — |
| 2015-02-04 | $7.83 | $7.83 | 142,600 | — | — |
| 2015-02-03 | $8.00 | $8.00 | 209,400 | — | — |
| 2015-02-02 | $8.26 | $8.26 | 167,500 | — | — |
| 2015-01-30 | $8.50 | $8.50 | 127,600 | — | — |
| 2015-01-29 | $8.81 | $8.81 | 285,700 | — | — |
| 2015-01-28 | $9.06 | $9.06 | 80,700 | — | — |
| 2015-01-27 | $9.05 | $9.05 | 93,300 | — | — |
| 2015-01-26 | $9.04 | $9.04 | 157,300 | — | — |
| 2015-01-23 | $8.77 | $8.77 | 127,500 | — | — |
| 2015-01-22 | $9.00 | $9.00 | 147,700 | — | — |
| 2015-01-21 | $9.21 | $9.21 | 308,600 | — | — |
| 2015-01-20 | $8.79 | $8.79 | 162,800 | — | — |
| 2015-01-16 | $9.02 | $9.02 | 104,800 | — | — |
| 2015-01-15 | $8.71 | $8.71 | 138,200 | — | — |
| 2015-01-14 | $8.94 | $8.94 | 108,900 | — | — |
| 2015-01-13 | $9.00 | $9.00 | 439,700 | — | — |
| 2015-01-12 | $9.20 | $9.20 | 386,200 | — | — |
| 2015-01-09 | $8.93 | $8.93 | 119,300 | — | — |
| 2015-01-08 | $8.96 | $8.96 | 110,100 | — | — |
| 2015-01-07 | $8.87 | $8.87 | 116,900 | — | — |
| 2015-01-06 | $8.73 | $8.73 | 196,900 | — | — |
| 2015-01-05 | $8.94 | $8.94 | 159,600 | — | — |
| 2015-01-02 | $9.30 | $9.30 | 219,600 | — | — |