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
- 2000-04-07 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 | $13.31 | $13.31 | 562,900 | — | — |
| 2015-12-30 | $13.36 | $13.36 | 320,100 | — | — |
| 2015-12-29 | $13.62 | $13.62 | 913,100 | — | — |
| 2015-12-28 | $13.26 | $13.26 | 367,900 | — | — |
| 2015-12-24 | $13.58 | $13.58 | 376,400 | — | — |
| 2015-12-23 | $13.66 | $13.66 | 766,400 | — | — |
| 2015-12-22 | $13.49 | $13.49 | 569,300 | — | — |
| 2015-12-21 | $13.36 | $13.36 | 430,600 | — | — |
| 2015-12-18 | $13.31 | $13.31 | 3,542,100 | — | — |
| 2015-12-17 | $12.99 | $12.99 | 330,900 | — | — |
| 2015-12-16 | $13.40 | $13.40 | 542,800 | — | — |
| 2015-12-15 | $12.98 | $12.98 | 449,000 | — | — |
| 2015-12-14 | $12.51 | $12.51 | 662,500 | — | — |
| 2015-12-11 | $12.28 | $12.28 | 455,200 | — | — |
| 2015-12-10 | $12.68 | $12.68 | 471,000 | — | — |
| 2015-12-09 | $12.31 | $12.31 | 583,500 | — | — |
| 2015-12-08 | $12.97 | $12.97 | 425,900 | — | — |
| 2015-12-07 | $12.66 | $12.66 | 601,000 | — | — |
| 2015-12-04 | $13.48 | $13.48 | 528,500 | — | — |
| 2015-12-03 | $13.53 | $13.53 | 905,500 | — | — |
| 2015-12-02 | $13.69 | $13.69 | 506,500 | — | — |
| 2015-12-01 | $13.56 | $13.56 | 1,014,300 | — | — |
| 2015-11-30 | $13.76 | $13.76 | 656,800 | — | — |
| 2015-11-27 | $13.92 | $13.92 | 159,600 | — | — |
| 2015-11-25 | $13.74 | $13.74 | 390,200 | — | — |
| 2015-11-24 | $13.67 | $13.67 | 372,800 | — | — |
| 2015-11-23 | $13.83 | $13.83 | 568,100 | — | — |
| 2015-11-20 | $13.49 | $13.49 | 607,200 | — | — |
| 2015-11-19 | $13.26 | $13.26 | 481,500 | — | — |
| 2015-11-18 | $13.70 | $13.70 | 558,600 | — | — |
| 2015-11-17 | $13.07 | $13.07 | 722,100 | — | — |
| 2015-11-16 | $12.72 | $12.72 | 682,200 | — | — |
| 2015-11-13 | $13.11 | $13.11 | 646,400 | — | — |
| 2015-11-12 | $12.79 | $12.79 | 942,700 | — | — |
| 2015-11-11 | $13.13 | $13.13 | 733,100 | — | — |
| 2015-11-10 | $13.18 | $13.18 | 1,436,500 | — | — |
| 2015-11-09 | $13.76 | $13.76 | 2,834,500 | — | — |
| 2015-11-06 | $13.04 | $13.04 | 5,275,600 | — | — |
| 2015-11-05 | $10.54 | $10.54 | 765,700 | — | — |
| 2015-11-04 | $10.16 | $10.16 | 1,083,100 | — | — |
| 2015-11-03 | $9.90 | $9.90 | 785,800 | — | — |
| 2015-11-02 | $10.20 | $10.20 | 1,000,000 | — | — |
| 2015-10-30 | $9.51 | $9.51 | 619,900 | — | — |
| 2015-10-29 | $9.77 | $9.77 | 1,112,900 | — | — |
| 2015-10-28 | $9.64 | $9.64 | 1,427,700 | — | — |
| 2015-10-27 | $10.05 | $10.05 | 2,018,900 | — | — |
| 2015-10-26 | $10.73 | $10.73 | 1,896,100 | — | — |
| 2015-10-23 | $10.60 | $10.60 | 975,600 | — | — |
| 2015-10-22 | $10.99 | $10.99 | 710,200 | — | — |
| 2015-10-21 | $10.66 | $10.66 | 709,300 | — | — |
| 2015-10-20 | $10.61 | $10.61 | 811,800 | — | — |
| 2015-10-19 | $11.28 | $11.28 | 739,700 | — | — |
| 2015-10-16 | $11.08 | $11.08 | 688,100 | — | — |
| 2015-10-15 | $11.55 | $11.55 | 1,180,500 | — | — |
| 2015-10-14 | $11.17 | $11.17 | 698,300 | — | — |
| 2015-10-13 | $10.85 | $10.85 | 1,150,400 | — | — |
| 2015-10-12 | $11.34 | $11.34 | 1,094,300 | — | — |
| 2015-10-09 | $11.59 | $11.59 | 829,300 | — | — |
| 2015-10-08 | $11.64 | $11.64 | 729,800 | — | — |
| 2015-10-07 | $12.09 | $12.09 | 703,000 | — | — |
| 2015-10-06 | $11.85 | $11.85 | 861,300 | — | — |
| 2015-10-05 | $12.01 | $12.01 | 590,500 | — | — |
| 2015-10-02 | $11.87 | $11.87 | 1,108,800 | — | — |
| 2015-10-01 | $11.02 | $11.02 | 765,500 | — | — |
| 2015-09-30 | $10.74 | $10.74 | 1,728,800 | — | — |
| 2015-09-29 | $9.84 | $9.84 | 1,696,300 | — | — |
| 2015-09-28 | $10.90 | $10.90 | 1,064,100 | — | — |
| 2015-09-25 | $11.18 | $11.18 | 1,097,400 | — | — |
| 2015-09-24 | $12.38 | $12.38 | 618,100 | — | — |
| 2015-09-23 | $12.22 | $12.22 | 710,600 | — | — |
| 2015-09-22 | $12.55 | $12.55 | 1,514,000 | — | — |
| 2015-09-21 | $12.74 | $12.74 | 1,791,000 | — | — |
| 2015-09-18 | $14.18 | $14.18 | 5,184,600 | — | — |
| 2015-09-17 | $15.74 | $15.74 | 2,180,500 | — | — |
| 2015-09-16 | $14.15 | $14.15 | 1,067,400 | — | — |
| 2015-09-15 | $14.01 | $14.01 | 1,365,100 | — | — |
| 2015-09-14 | $13.18 | $13.18 | 453,000 | — | — |
| 2015-09-11 | $13.20 | $13.20 | 554,800 | — | — |
| 2015-09-10 | $12.59 | $12.59 | 479,600 | — | — |
| 2015-09-09 | $12.59 | $12.59 | 526,900 | — | — |
| 2015-09-08 | $13.01 | $13.01 | 889,700 | — | — |
| 2015-09-04 | $12.21 | $12.21 | 452,100 | — | — |
| 2015-09-03 | $12.09 | $12.09 | 504,500 | — | — |
| 2015-09-02 | $12.64 | $12.64 | 708,400 | — | — |
| 2015-09-01 | $11.75 | $11.75 | 510,000 | — | — |
| 2015-08-31 | $11.94 | $11.94 | 642,300 | — | — |
| 2015-08-28 | $12.69 | $12.69 | 631,500 | — | — |
| 2015-08-27 | $12.13 | $12.13 | 724,500 | — | — |
| 2015-08-26 | $12.07 | $12.07 | 941,100 | — | — |
| 2015-08-25 | $12.02 | $12.02 | 1,035,800 | — | — |
| 2015-08-24 | $11.68 | $11.68 | 1,669,100 | — | — |
| 2015-08-21 | $11.33 | $11.33 | 1,188,300 | — | — |
| 2015-08-20 | $11.34 | $11.34 | 4,447,800 | — | — |
| 2015-08-19 | $10.54 | $10.54 | 1,414,100 | — | — |
| 2015-08-18 | $10.54 | $10.54 | 713,100 | — | — |
| 2015-08-17 | $11.12 | $11.12 | 457,200 | — | — |
| 2015-08-14 | $10.48 | $10.48 | 424,000 | — | — |
| 2015-08-13 | $10.77 | $10.77 | 712,000 | — | — |
| 2015-08-12 | $11.05 | $11.05 | 756,400 | — | — |
| 2015-08-11 | $10.76 | $10.76 | 608,700 | — | — |
| 2015-08-10 | $11.02 | $11.02 | 1,220,800 | — | — |
| 2015-08-07 | $11.38 | $11.38 | 1,814,000 | — | — |
| 2015-08-06 | $12.06 | $12.06 | 1,461,400 | — | — |
| 2015-08-05 | $12.91 | $12.91 | 1,579,200 | — | — |
| 2015-08-04 | $12.67 | $12.67 | 7,066,400 | — | — |
| 2015-08-03 | $13.60 | $13.60 | 32,522,700 | — | — |
| 2015-07-31 | $8.44 | $8.44 | 602,200 | — | — |
| 2015-07-30 | $8.49 | $8.49 | 610,000 | — | — |
| 2015-07-29 | $8.47 | $8.47 | 488,700 | — | — |
| 2015-07-28 | $8.59 | $8.59 | 794,700 | — | — |
| 2015-07-27 | $8.29 | $8.29 | 731,200 | — | — |
| 2015-07-24 | $8.87 | $8.87 | 751,900 | — | — |
| 2015-07-23 | $9.26 | $9.26 | 307,200 | — | — |
| 2015-07-22 | $9.41 | $9.41 | 675,300 | — | — |
| 2015-07-21 | $9.49 | $9.49 | 985,400 | — | — |
| 2015-07-20 | $9.72 | $9.72 | 855,300 | — | — |
| 2015-07-17 | $9.15 | $9.15 | 446,500 | — | — |
| 2015-07-16 | $8.79 | $8.79 | 486,600 | — | — |
| 2015-07-15 | $8.54 | $8.54 | 800,600 | — | — |
| 2015-07-14 | $8.84 | $8.84 | 813,400 | — | — |
| 2015-07-13 | $8.52 | $8.52 | 584,700 | — | — |
| 2015-07-10 | $8.21 | $8.21 | 261,500 | — | — |
| 2015-07-09 | $8.31 | $8.31 | 248,500 | — | — |
| 2015-07-08 | $8.15 | $8.15 | 486,400 | — | — |
| 2015-07-07 | $8.61 | $8.61 | 439,000 | — | — |
| 2015-07-06 | $8.67 | $8.67 | 629,300 | — | — |
| 2015-07-02 | $8.16 | $8.16 | 263,700 | — | — |
| 2015-07-01 | $8.01 | $8.01 | 434,100 | — | — |
| 2015-06-30 | $8.05 | $8.05 | 491,500 | — | — |
| 2015-06-29 | $7.88 | $7.88 | 457,100 | — | — |
| 2015-06-26 | $8.14 | $8.14 | 1,237,100 | — | — |
| 2015-06-25 | $8.13 | $8.13 | 268,100 | — | — |
| 2015-06-24 | $7.98 | $7.98 | 292,900 | — | — |
| 2015-06-23 | $8.11 | $8.11 | 338,900 | — | — |
| 2015-06-22 | $8.03 | $8.03 | 474,800 | — | — |
| 2015-06-19 | $7.67 | $7.67 | 580,800 | — | — |
| 2015-06-18 | $7.87 | $7.87 | 1,073,500 | — | — |
| 2015-06-17 | $8.00 | $8.00 | 311,100 | — | — |
| 2015-06-16 | $7.78 | $7.78 | 819,000 | — | — |
| 2015-06-15 | $7.90 | $7.90 | 276,200 | — | — |
| 2015-06-12 | $8.00 | $8.00 | 302,000 | — | — |
| 2015-06-11 | $8.23 | $8.23 | 241,000 | — | — |
| 2015-06-10 | $8.34 | $8.34 | 363,800 | — | — |
| 2015-06-09 | $8.29 | $8.29 | 561,500 | — | — |
| 2015-06-08 | $7.94 | $7.94 | 840,500 | — | — |
| 2015-06-05 | $7.60 | $7.60 | 296,400 | — | — |
| 2015-06-04 | $7.30 | $7.30 | 237,500 | — | — |
| 2015-06-03 | $7.30 | $7.30 | 464,400 | — | — |
| 2015-06-02 | $7.28 | $7.28 | 270,100 | — | — |
| 2015-06-01 | $7.20 | $7.20 | 357,800 | — | — |
| 2015-05-29 | $7.03 | $7.03 | 515,300 | — | — |
| 2015-05-28 | $7.11 | $7.11 | 379,500 | — | — |
| 2015-05-27 | $7.32 | $7.32 | 452,100 | — | — |
| 2015-05-26 | $7.40 | $7.40 | 1,117,100 | — | — |
| 2015-05-22 | $7.68 | $7.68 | 492,900 | — | — |
| 2015-05-21 | $7.14 | $7.14 | 471,800 | — | — |
| 2015-05-20 | $7.07 | $7.07 | 83,657 | — | — |
| 2015-05-19 | $7.07 | $7.07 | 117,843 | — | — |
| 2015-05-18 | $7.07 | $7.07 | 1,427,857 | — | — |
| 2015-05-15 | $7.07 | $7.07 | 167,086 | — | — |
| 2015-05-14 | $7.07 | $7.07 | 112,986 | — | — |
| 2015-05-13 | $7.00 | $7.00 | 201,414 | — | — |
| 2015-05-12 | $7.07 | $7.07 | 297,457 | — | — |
| 2015-05-11 | $7.35 | $7.35 | 198,771 | — | — |
| 2015-05-08 | $7.28 | $7.28 | 199,114 | — | — |
| 2015-05-07 | $7.00 | $7.00 | 144,829 | — | — |
| 2015-05-06 | $7.21 | $7.21 | 119,414 | — | — |
| 2015-05-05 | $7.21 | $7.21 | 180,500 | — | — |
| 2015-05-04 | $7.28 | $7.28 | 156,471 | — | — |
| 2015-05-01 | $7.28 | $7.28 | 465,557 | — | — |
| 2015-04-30 | $7.00 | $7.00 | 966,457 | — | — |
| 2015-04-29 | $7.56 | $7.56 | 244,857 | — | — |
| 2015-04-28 | $7.42 | $7.42 | 203,657 | — | — |
| 2015-04-27 | $7.42 | $7.42 | 464,043 | — | — |
| 2015-04-24 | $7.70 | $7.70 | 288,957 | — | — |
| 2015-04-23 | $7.49 | $7.49 | 262,686 | — | — |
| 2015-04-22 | $7.42 | $7.42 | 184,314 | — | — |
| 2015-04-21 | $7.49 | $7.49 | 281,657 | — | — |
| 2015-04-20 | $7.28 | $7.28 | 187,743 | — | — |
| 2015-04-17 | $7.21 | $7.21 | 342,314 | — | — |
| 2015-04-16 | $6.93 | $6.93 | 190,700 | — | — |
| 2015-04-15 | $6.79 | $6.79 | 404,700 | — | — |
| 2015-04-14 | $6.37 | $6.37 | 160,271 | — | — |
| 2015-04-13 | $6.37 | $6.37 | 193,143 | — | — |
| 2015-04-10 | $6.37 | $6.37 | 152,600 | — | — |
| 2015-04-09 | $6.30 | $6.30 | 316,586 | — | — |
| 2015-04-08 | $6.44 | $6.44 | 344,257 | — | — |
| 2015-04-07 | $6.51 | $6.51 | 230,029 | — | — |
| 2015-04-06 | $6.65 | $6.65 | 237,143 | — | — |
| 2015-04-02 | $6.72 | $6.72 | 225,229 | — | — |
| 2015-04-01 | $6.51 | $6.51 | 409,271 | — | — |
| 2015-03-31 | $6.58 | $6.58 | 198,443 | — | — |
| 2015-03-30 | $6.79 | $6.79 | 141,286 | — | — |
| 2015-03-27 | $6.65 | $6.65 | 247,157 | — | — |
| 2015-03-26 | $6.65 | $6.65 | 260,200 | — | — |
| 2015-03-25 | $6.79 | $6.79 | 1,009,300 | — | — |
| 2015-03-24 | $7.21 | $7.21 | 195,929 | — | — |
| 2015-03-23 | $7.42 | $7.42 | 405,400 | — | — |
| 2015-03-20 | $7.70 | $7.70 | 659,857 | — | — |
| 2015-03-19 | $7.98 | $7.98 | 340,357 | — | — |
| 2015-03-18 | $7.77 | $7.77 | 121,771 | — | — |
| 2015-03-17 | $7.84 | $7.84 | 109,471 | — | — |
| 2015-03-16 | $7.91 | $7.91 | 198,614 | — | — |
| 2015-03-13 | $7.77 | $7.77 | 152,371 | — | — |
| 2015-03-12 | $8.05 | $8.05 | 647,786 | — | — |
| 2015-03-11 | $7.77 | $7.77 | 362,814 | — | — |
| 2015-03-10 | $7.84 | $7.84 | 262,171 | — | — |
| 2015-03-09 | $8.19 | $8.19 | 653,343 | — | — |
| 2015-03-06 | $8.19 | $8.19 | 1,007,171 | — | — |
| 2015-03-05 | $7.84 | $7.84 | 1,119,486 | — | — |
| 2015-03-04 | $7.35 | $7.35 | 752,614 | — | — |
| 2015-03-03 | $6.86 | $6.86 | 734,929 | — | — |
| 2015-03-02 | $6.65 | $6.65 | 269,914 | — | — |
| 2015-02-27 | $6.58 | $6.58 | 138,914 | — | — |
| 2015-02-26 | $6.58 | $6.58 | 875,986 | — | — |
| 2015-02-25 | $6.58 | $6.58 | 311,200 | — | — |
| 2015-02-24 | $6.51 | $6.51 | 165,529 | — | — |
| 2015-02-23 | $6.65 | $6.65 | 216,229 | — | — |
| 2015-02-20 | $6.51 | $6.51 | 180,657 | — | — |
| 2015-02-19 | $6.37 | $6.37 | 88,471 | — | — |
| 2015-02-18 | $6.30 | $6.30 | 79,571 | — | — |
| 2015-02-17 | $6.30 | $6.30 | 130,214 | — | — |
| 2015-02-13 | $6.23 | $6.23 | 103,643 | — | — |
| 2015-02-12 | $6.23 | $6.23 | 108,171 | — | — |
| 2015-02-11 | $6.23 | $6.23 | 57,086 | — | — |
| 2015-02-10 | $6.30 | $6.30 | 338,429 | — | — |
| 2015-02-09 | $6.30 | $6.30 | 88,743 | — | — |
| 2015-02-06 | $6.30 | $6.30 | 115,757 | — | — |
| 2015-02-05 | $6.51 | $6.51 | 170,057 | — | — |
| 2015-02-04 | $6.23 | $6.23 | 171,543 | — | — |
| 2015-02-03 | $6.37 | $6.37 | 204,900 | — | — |
| 2015-02-02 | $6.30 | $6.30 | 196,329 | — | — |
| 2015-01-30 | $6.37 | $6.37 | 279,586 | — | — |
| 2015-01-29 | $6.44 | $6.44 | 166,300 | — | — |
| 2015-01-28 | $6.30 | $6.30 | 158,671 | — | — |
| 2015-01-27 | $6.58 | $6.58 | 172,071 | — | — |
| 2015-01-26 | $6.65 | $6.65 | 158,043 | — | — |
| 2015-01-23 | $6.44 | $6.44 | 81,929 | — | — |
| 2015-01-22 | $6.44 | $6.44 | 128,843 | — | — |
| 2015-01-21 | $6.37 | $6.37 | 139,314 | — | — |
| 2015-01-20 | $6.65 | $6.65 | 628,429 | — | — |
| 2015-01-16 | $6.58 | $6.58 | 168,043 | — | — |
| 2015-01-15 | $6.51 | $6.51 | 321,414 | — | — |
| 2015-01-14 | $7.07 | $7.07 | 448,843 | — | — |
| 2015-01-13 | $7.07 | $7.07 | 369,043 | — | — |
| 2015-01-12 | $6.79 | $6.79 | 240,414 | — | — |
| 2015-01-09 | $6.58 | $6.58 | 88,386 | — | — |
| 2015-01-08 | $6.58 | $6.58 | 159,629 | — | — |
| 2015-01-07 | $6.58 | $6.58 | 84,714 | — | — |
| 2015-01-06 | $6.44 | $6.44 | 127,971 | — | — |
| 2015-01-05 | $6.44 | $6.44 | 82,243 | — | — |
| 2015-01-02 | $6.44 | $6.44 | 136,129 | — | — |