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
- 2002-01-29 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 | $8.76 | $9.08 | 53,350 | — | — |
| 2015-12-30 | $10.26 | $10.63 | 18,067 | — | — |
| 2015-12-29 | $10.62 | $11.00 | 18,433 | — | — |
| 2015-12-28 | $10.68 | $11.07 | 14,700 | — | — |
| 2015-12-24 | $10.50 | $10.88 | 9,717 | — | — |
| 2015-12-23 | $11.04 | $11.44 | 22,783 | — | — |
| 2015-12-22 | $11.22 | $11.62 | 44,417 | — | — |
| 2015-12-21 | $10.62 | $11.00 | 16,500 | — | — |
| 2015-12-18 | $10.20 | $10.57 | 56,050 | — | — |
| 2015-12-17 | $11.34 | $11.75 | 29,500 | — | — |
| 2015-12-16 | $11.40 | $11.81 | 32,650 | — | — |
| 2015-12-15 | $11.46 | $11.87 | 50,633 | — | — |
| 2015-12-14 | $11.46 | $11.87 | 94,467 | — | — |
| 2015-12-11 | $12.90 | $13.37 | 169,400 | — | — |
| 2015-12-10 | $15.54 | $16.10 | 1,405,617 | — | — |
| 2015-12-09 | $13.26 | $13.74 | 305,383 | — | — |
| 2015-12-08 | $12.30 | $12.74 | 400,900 | — | — |
| 2015-12-07 | $12.54 | $12.99 | 447,950 | — | — |
| 2015-12-04 | $14.04 | $14.55 | 1,681,783 | — | — |
| 2015-12-03 | $8.52 | $8.83 | 4,100 | — | — |
| 2015-12-02 | $8.94 | $9.26 | 2,300 | — | — |
| 2015-12-01 | $9.00 | $9.32 | 5,117 | — | — |
| 2015-11-30 | $9.60 | $9.95 | 11,900 | — | — |
| 2015-11-27 | $9.00 | $9.32 | 2,200 | — | — |
| 2015-11-25 | $9.06 | $9.39 | 8,583 | — | — |
| 2015-11-24 | $8.70 | $9.01 | 26,283 | — | — |
| 2015-11-23 | $8.82 | $9.14 | 7,867 | — | — |
| 2015-11-20 | $7.80 | $8.08 | 6,100 | — | — |
| 2015-11-19 | $7.80 | $8.08 | 7,383 | — | — |
| 2015-11-18 | $7.68 | $7.96 | 15,850 | — | — |
| 2015-11-17 | $8.04 | $8.33 | 5,083 | — | — |
| 2015-11-16 | $8.34 | $8.64 | 4,300 | — | — |
| 2015-11-13 | $8.22 | $8.52 | 16,733 | — | — |
| 2015-11-12 | $8.76 | $9.08 | 8,533 | — | — |
| 2015-11-11 | $9.42 | $9.76 | 2,450 | — | — |
| 2015-11-10 | $9.60 | $9.95 | 14,033 | — | — |
| 2015-11-09 | $10.02 | $10.38 | 3,433 | — | — |
| 2015-11-06 | $10.08 | $10.44 | 6,533 | — | — |
| 2015-11-05 | $10.86 | $11.25 | 27,817 | — | — |
| 2015-11-04 | $9.90 | $10.26 | 10,683 | — | — |
| 2015-11-03 | $9.72 | $10.07 | 12,533 | — | — |
| 2015-11-02 | $9.48 | $9.82 | 16,983 | — | — |
| 2015-10-30 | $8.64 | $8.95 | 2,167 | — | — |
| 2015-10-29 | $8.58 | $8.89 | 4,050 | — | — |
| 2015-10-28 | $8.52 | $8.83 | 5,467 | — | — |
| 2015-10-27 | $8.34 | $8.64 | 5,583 | — | — |
| 2015-10-26 | $8.52 | $8.83 | 18,533 | — | — |
| 2015-10-23 | $8.70 | $9.01 | 12,017 | — | — |
| 2015-10-22 | $8.64 | $8.95 | 3,550 | — | — |
| 2015-10-21 | $8.82 | $9.14 | 4,833 | — | — |
| 2015-10-20 | $9.06 | $9.39 | 16,233 | — | — |
| 2015-10-19 | $9.48 | $9.82 | 4,667 | — | — |
| 2015-10-16 | $9.30 | $9.64 | 7,833 | — | — |
| 2015-10-15 | $9.36 | $9.70 | 8,617 | — | — |
| 2015-10-14 | $9.54 | $9.88 | 6,933 | — | — |
| 2015-10-13 | $9.78 | $10.13 | 8,833 | — | — |
| 2015-10-12 | $10.08 | $10.44 | 8,333 | — | — |
| 2015-10-09 | $10.26 | $10.63 | 5,200 | — | — |
| 2015-10-08 | $10.26 | $10.63 | 9,483 | — | — |
| 2015-10-07 | $10.44 | $10.82 | 5,617 | — | — |
| 2015-10-06 | $10.44 | $10.82 | 22,533 | — | — |
| 2015-10-05 | $10.08 | $10.44 | 4,500 | — | — |
| 2015-10-02 | $9.96 | $10.32 | 3,100 | — | — |
| 2015-10-01 | $9.84 | $10.19 | 2,200 | — | — |
| 2015-09-30 | $10.08 | $10.44 | 4,750 | — | — |
| 2015-09-29 | $9.96 | $10.32 | 9,117 | — | — |
| 2015-09-28 | $10.26 | $10.63 | 2,267 | — | — |
| 2015-09-25 | $10.26 | $10.63 | 7,333 | — | — |
| 2015-09-24 | $10.02 | $10.38 | 2,283 | — | — |
| 2015-09-23 | $10.26 | $10.63 | 5,183 | — | — |
| 2015-09-22 | $10.44 | $10.82 | 16,767 | — | — |
| 2015-09-21 | $10.32 | $10.69 | 7,117 | — | — |
| 2015-09-18 | $12.36 | $12.81 | 43,900 | — | — |
| 2015-09-17 | $9.72 | $10.07 | 6,667 | — | — |
| 2015-09-16 | $10.26 | $10.63 | 8,300 | — | — |
| 2015-09-15 | $10.32 | $10.69 | 92,200 | — | — |
| 2015-09-14 | $9.06 | $9.39 | 3,133 | — | — |
| 2015-09-11 | $9.66 | $10.01 | 4,217 | — | — |
| 2015-09-10 | $9.90 | $10.26 | 4,783 | — | — |
| 2015-09-09 | $10.02 | $10.38 | 8,833 | — | — |
| 2015-09-08 | $10.38 | $10.75 | 9,467 | — | — |
| 2015-09-04 | $9.96 | $10.32 | 1,117 | — | — |
| 2015-09-03 | $10.14 | $10.51 | 4,350 | — | — |
| 2015-09-02 | $10.44 | $10.82 | 53,533 | — | — |
| 2015-09-01 | $9.06 | $9.39 | 10,683 | — | — |
| 2015-08-31 | $10.02 | $10.38 | 4,517 | — | — |
| 2015-08-28 | $10.44 | $10.82 | 18,817 | — | — |
| 2015-08-27 | $9.36 | $9.70 | 8,317 | — | — |
| 2015-08-26 | $8.64 | $8.95 | 6,633 | — | — |
| 2015-08-25 | $9.24 | $9.57 | 10,200 | — | — |
| 2015-08-24 | $8.58 | $8.89 | 52,283 | — | — |
| 2015-08-21 | $9.90 | $10.26 | 29,950 | — | — |
| 2015-08-20 | $10.86 | $11.25 | 10,267 | — | — |
| 2015-08-19 | $10.98 | $11.38 | 7,833 | — | — |
| 2015-08-18 | $11.22 | $11.62 | 13,383 | — | — |
| 2015-08-17 | $11.52 | $11.94 | 14,750 | — | — |
| 2015-08-14 | $11.76 | $12.18 | 17,700 | — | — |
| 2015-08-13 | $12.42 | $12.87 | 23,100 | — | — |
| 2015-08-12 | $11.16 | $11.56 | 29,467 | — | — |
| 2015-08-11 | $11.40 | $11.81 | 16,050 | — | — |
| 2015-08-10 | $11.58 | $12.00 | 20,567 | — | — |
| 2015-08-07 | $12.06 | $12.49 | 3,967 | — | — |
| 2015-08-06 | $12.42 | $12.87 | 11,033 | — | — |
| 2015-08-05 | $12.18 | $12.62 | 9,583 | — | — |
| 2015-08-04 | $12.24 | $12.68 | 27,550 | — | — |
| 2015-08-03 | $13.02 | $13.49 | 25,733 | — | — |
| 2015-07-31 | $13.44 | $13.92 | 22,383 | — | — |
| 2015-07-30 | $13.86 | $14.36 | 20,167 | — | — |
| 2015-07-29 | $13.02 | $13.49 | 14,733 | — | — |
| 2015-07-28 | $12.00 | $12.43 | 22,767 | — | — |
| 2015-07-27 | $13.02 | $13.49 | 19,033 | — | — |
| 2015-07-24 | $13.32 | $13.80 | 9,250 | — | — |
| 2015-07-23 | $13.14 | $13.61 | 22,983 | — | — |
| 2015-07-22 | $13.98 | $14.48 | 21,300 | — | — |
| 2015-07-21 | $14.22 | $14.73 | 8,650 | — | — |
| 2015-07-20 | $14.28 | $14.79 | 14,083 | — | — |
| 2015-07-17 | $14.22 | $14.73 | 11,683 | — | — |
| 2015-07-16 | $14.34 | $14.86 | 17,883 | — | — |
| 2015-07-15 | $14.52 | $15.04 | 28,383 | — | — |
| 2015-07-14 | $14.88 | $15.42 | 27,017 | — | — |
| 2015-07-13 | $14.46 | $14.98 | 5,650 | — | — |
| 2015-07-10 | $14.46 | $14.98 | 10,667 | — | — |
| 2015-07-09 | $14.28 | $14.79 | 21,133 | — | — |
| 2015-07-08 | $14.16 | $14.67 | 8,533 | — | — |
| 2015-07-07 | $14.46 | $14.98 | 17,650 | — | — |
| 2015-07-06 | $14.16 | $14.67 | 37,267 | — | — |
| 2015-07-02 | $15.30 | $15.85 | 6,217 | — | — |
| 2015-07-01 | $15.48 | $16.04 | 16,600 | — | — |
| 2015-06-30 | $15.18 | $15.73 | 15,267 | — | — |
| 2015-06-29 | $16.20 | $16.78 | 25,250 | — | — |
| 2015-06-26 | $16.08 | $16.66 | 28,783 | — | — |
| 2015-06-25 | $16.80 | $17.41 | 15,100 | — | — |
| 2015-06-24 | $16.62 | $17.22 | 16,483 | — | — |
| 2015-06-23 | $16.98 | $17.59 | 70,217 | — | — |
| 2015-06-22 | $16.62 | $17.22 | 44,450 | — | — |
| 2015-06-19 | $16.80 | $17.41 | 780,617 | — | — |
| 2015-06-18 | $15.30 | $15.85 | 55,083 | — | — |
| 2015-06-17 | $14.88 | $15.42 | 30,283 | — | — |
| 2015-06-16 | $15.84 | $16.41 | 21,567 | — | — |
| 2015-06-15 | $16.62 | $17.22 | 8,233 | — | — |
| 2015-06-12 | $16.50 | $17.09 | 5,250 | — | — |
| 2015-06-11 | $16.74 | $17.34 | 13,167 | — | — |
| 2015-06-10 | $16.86 | $17.47 | 12,317 | — | — |
| 2015-06-09 | $17.04 | $17.65 | 11,367 | — | — |
| 2015-06-08 | $17.46 | $18.09 | 9,867 | — | — |
| 2015-06-05 | $17.10 | $17.72 | 6,467 | — | — |
| 2015-06-04 | $16.86 | $17.47 | 10,717 | — | — |
| 2015-06-03 | $17.16 | $17.78 | 10,717 | — | — |
| 2015-06-02 | $16.68 | $17.28 | 10,550 | — | — |
| 2015-06-01 | $16.68 | $17.28 | 19,967 | — | — |
| 2015-05-29 | $17.10 | $17.72 | 12,017 | — | — |
| 2015-05-28 | $17.34 | $17.97 | 8,000 | — | — |
| 2015-05-27 | $17.46 | $18.09 | 13,800 | — | — |
| 2015-05-26 | $17.58 | $18.21 | 11,483 | — | — |
| 2015-05-22 | $17.40 | $18.03 | 11,817 | — | — |
| 2015-05-21 | $17.58 | $18.21 | 18,183 | — | — |
| 2015-05-20 | $17.94 | $18.59 | 13,600 | — | — |
| 2015-05-19 | $18.18 | $18.84 | 23,333 | — | — |
| 2015-05-18 | $17.64 | $18.28 | 17,433 | — | — |
| 2015-05-15 | $17.76 | $18.40 | 35,150 | — | — |
| 2015-05-14 | $18.30 | $18.96 | 168,483 | — | — |
| 2015-05-13 | $19.68 | $20.39 | 36,517 | — | — |
| 2015-05-12 | $18.84 | $19.52 | 17,483 | — | — |
| 2015-05-11 | $18.78 | $19.46 | 15,417 | — | — |
| 2015-05-08 | $19.08 | $19.77 | 23,400 | — | — |
| 2015-05-07 | $18.66 | $19.33 | 98,233 | — | — |
| 2015-05-06 | $18.12 | $18.77 | 9,650 | — | — |
| 2015-05-05 | $18.42 | $19.08 | 20,017 | — | — |
| 2015-05-04 | $18.60 | $19.27 | 30,367 | — | — |
| 2015-05-01 | $18.78 | $19.46 | 46,850 | — | — |
| 2015-04-30 | $18.30 | $18.96 | 17,150 | — | — |
| 2015-04-29 | $17.88 | $18.52 | 23,483 | — | — |
| 2015-04-28 | $18.00 | $18.65 | 32,700 | — | — |
| 2015-04-27 | $17.94 | $18.59 | 53,467 | — | — |
| 2015-04-24 | $18.90 | $19.58 | 17,150 | — | — |
| 2015-04-23 | $19.14 | $19.83 | 20,217 | — | — |
| 2015-04-22 | $19.14 | $19.83 | 41,967 | — | — |
| 2015-04-21 | $19.56 | $20.27 | 19,433 | — | — |
| 2015-04-20 | $19.50 | $20.20 | 28,383 | — | — |
| 2015-04-17 | $19.44 | $20.14 | 37,183 | — | — |
| 2015-04-16 | $20.16 | $20.89 | 36,350 | — | — |
| 2015-04-15 | $19.92 | $20.64 | 147,333 | — | — |
| 2015-04-14 | $19.74 | $20.45 | 17,233 | — | — |
| 2015-04-13 | $19.92 | $20.64 | 16,550 | — | — |
| 2015-04-10 | $19.80 | $20.51 | 15,133 | — | — |
| 2015-04-09 | $19.38 | $20.08 | 17,850 | — | — |
| 2015-04-08 | $20.04 | $20.76 | 19,517 | — | — |
| 2015-04-07 | $19.50 | $20.20 | 17,600 | — | — |
| 2015-04-06 | $19.62 | $20.33 | 26,683 | — | — |
| 2015-04-02 | $19.86 | $20.58 | 46,983 | — | — |
| 2015-04-01 | $20.04 | $20.76 | 37,633 | — | — |
| 2015-03-31 | $18.90 | $19.58 | 26,017 | — | — |
| 2015-03-30 | $19.08 | $19.77 | 34,333 | — | — |
| 2015-03-27 | $19.44 | $20.14 | 301,917 | — | — |
| 2015-03-26 | $18.72 | $19.39 | 15,167 | — | — |
| 2015-03-25 | $18.90 | $19.58 | 39,900 | — | — |
| 2015-03-24 | $18.54 | $19.21 | 35,750 | — | — |
| 2015-03-23 | $18.24 | $18.90 | 27,783 | — | — |
| 2015-03-20 | $17.94 | $18.59 | 16,800 | — | — |
| 2015-03-19 | $17.82 | $18.46 | 8,183 | — | — |
| 2015-03-18 | $18.00 | $18.65 | 30,133 | — | — |
| 2015-03-17 | $17.70 | $18.34 | 38,350 | — | — |
| 2015-03-16 | $18.30 | $18.96 | 47,683 | — | — |
| 2015-03-13 | $17.40 | $18.03 | 19,317 | — | — |
| 2015-03-12 | $17.64 | $18.28 | 26,900 | — | — |
| 2015-03-11 | $17.10 | $17.72 | 17,433 | — | — |
| 2015-03-10 | $17.52 | $18.15 | 29,700 | — | — |
| 2015-03-09 | $17.70 | $18.34 | 22,633 | — | — |
| 2015-03-06 | $18.24 | $18.90 | 26,700 | — | — |
| 2015-03-05 | $18.18 | $18.84 | 19,000 | — | — |
| 2015-03-04 | $18.00 | $18.65 | 14,200 | — | — |
| 2015-03-03 | $18.00 | $18.65 | 11,700 | — | — |
| 2015-03-02 | $18.12 | $18.77 | 27,833 | — | — |
| 2015-02-27 | $17.70 | $18.34 | 23,933 | — | — |
| 2015-02-26 | $17.82 | $18.46 | 25,633 | — | — |
| 2015-02-25 | $17.70 | $18.34 | 55,217 | — | — |
| 2015-02-24 | $18.42 | $19.08 | 27,450 | — | — |
| 2015-02-23 | $18.42 | $19.08 | 44,383 | — | — |
| 2015-02-20 | $18.84 | $19.52 | 39,200 | — | — |
| 2015-02-19 | $19.62 | $20.33 | 88,433 | — | — |
| 2015-02-18 | $18.96 | $19.64 | 61,683 | — | — |
| 2015-02-17 | $19.20 | $19.89 | 77,100 | — | — |
| 2015-02-13 | $19.38 | $20.08 | 114,967 | — | — |
| 2015-02-12 | $20.70 | $21.45 | 422,633 | — | — |
| 2015-02-11 | $22.68 | $23.50 | 279,783 | — | — |
| 2015-02-10 | $19.50 | $20.20 | 33,967 | — | — |
| 2015-02-09 | $19.62 | $20.33 | 35,267 | — | — |
| 2015-02-06 | $19.20 | $19.89 | 171,150 | — | — |
| 2015-02-05 | $18.90 | $19.58 | 20,567 | — | — |
| 2015-02-04 | $18.48 | $19.15 | 25,333 | — | — |
| 2015-02-03 | $19.20 | $19.89 | 96,950 | — | — |
| 2015-02-02 | $18.30 | $18.96 | 19,933 | — | — |
| 2015-01-30 | $18.30 | $18.96 | 16,817 | — | — |
| 2015-01-29 | $18.60 | $19.27 | 20,550 | — | — |
| 2015-01-28 | $18.30 | $18.96 | 24,700 | — | — |
| 2015-01-27 | $18.42 | $19.08 | 34,817 | — | — |
| 2015-01-26 | $18.06 | $18.71 | 18,450 | — | — |
| 2015-01-23 | $17.94 | $18.59 | 24,033 | — | — |
| 2015-01-22 | $18.06 | $18.71 | 18,267 | — | — |
| 2015-01-21 | $18.54 | $19.21 | 30,150 | — | — |
| 2015-01-20 | $18.06 | $18.71 | 41,883 | — | — |
| 2015-01-16 | $17.28 | $17.90 | 17,000 | — | — |
| 2015-01-15 | $17.04 | $17.65 | 21,950 | — | — |
| 2015-01-14 | $16.98 | $17.59 | 21,133 | — | — |
| 2015-01-13 | $17.04 | $17.65 | 26,567 | — | — |
| 2015-01-12 | $17.22 | $17.84 | 25,667 | — | — |
| 2015-01-09 | $17.94 | $18.59 | 24,183 | — | — |
| 2015-01-08 | $17.76 | $18.40 | 24,433 | — | — |
| 2015-01-07 | $18.24 | $18.90 | 72,283 | — | — |
| 2015-01-06 | $17.70 | $18.34 | 50,983 | — | — |
| 2015-01-05 | $18.48 | $19.15 | 42,217 | — | — |
| 2015-01-02 | $19.26 | $19.95 | 48,383 | — | — |