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
- 1985-03-12 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 | $12.19 | $21.15 | 361,700 | — | — |
| 2015-12-30 | $12.69 | $22.02 | 189,300 | — | — |
| 2015-12-29 | $12.50 | $21.69 | 143,800 | — | — |
| 2015-12-28 | $12.38 | $21.48 | 116,300 | — | — |
| 2015-12-24 | $12.42 | $21.55 | 130,700 | — | — |
| 2015-12-23 | $12.17 | $21.12 | 97,800 | — | — |
| 2015-12-22 | $11.91 | $20.67 | 75,100 | — | — |
| 2015-12-21 | $11.83 | $20.53 | 95,000 | — | — |
| 2015-12-18 | $11.83 | $20.53 | 252,000 | — | — |
| 2015-12-17 | $12.04 | $20.89 | 177,500 | — | — |
| 2015-12-16 | $12.00 | $20.82 | 136,400 | — | — |
| 2015-12-15 | $11.65 | $20.22 | 138,300 | — | — |
| 2015-12-14 | $10.90 | $18.92 | 156,200 | — | — |
| 2015-12-11 | $10.92 | $18.95 | 84,600 | — | — |
| 2015-12-10 | $11.34 | $19.68 | 131,600 | — | — |
| 2015-12-09 | $11.34 | $19.68 | 91,300 | — | — |
| 2015-12-08 | $11.21 | $19.45 | 110,600 | — | — |
| 2015-12-07 | $11.60 | $20.13 | 98,300 | — | — |
| 2015-12-04 | $11.78 | $20.44 | 79,800 | — | — |
| 2015-12-03 | $11.73 | $20.36 | 99,400 | — | — |
| 2015-12-02 | $11.68 | $20.27 | 139,600 | — | — |
| 2015-12-01 | $11.68 | $20.27 | 138,900 | — | — |
| 2015-11-30 | $11.82 | $20.51 | 180,000 | — | — |
| 2015-11-27 | $11.88 | $20.62 | 52,700 | — | — |
| 2015-11-25 | $11.98 | $20.79 | 261,500 | — | — |
| 2015-11-24 | $11.79 | $20.46 | 73,300 | — | — |
| 2015-11-23 | $11.79 | $20.46 | 80,500 | — | — |
| 2015-11-20 | $12.04 | $20.89 | 124,900 | — | — |
| 2015-11-19 | $11.97 | $20.77 | 117,300 | — | — |
| 2015-11-18 | $11.91 | $20.67 | 138,200 | — | — |
| 2015-11-17 | $11.21 | $19.45 | 70,300 | — | — |
| 2015-11-16 | $11.49 | $19.94 | 117,700 | — | — |
| 2015-11-13 | $11.51 | $19.97 | 183,100 | — | — |
| 2015-11-12 | $10.96 | $19.02 | 166,200 | — | — |
| 2015-11-11 | $11.25 | $19.52 | 79,600 | — | — |
| 2015-11-10 | $11.60 | $20.13 | 145,600 | — | — |
| 2015-11-09 | $11.61 | $20.15 | 203,700 | — | — |
| 2015-11-06 | $11.31 | $19.63 | 75,100 | — | — |
| 2015-11-05 | $11.46 | $19.89 | 280,500 | — | — |
| 2015-11-04 | $11.57 | $20.08 | 274,200 | — | — |
| 2015-11-03 | $11.14 | $19.33 | 141,400 | — | — |
| 2015-11-02 | $10.93 | $18.97 | 164,000 | — | — |
| 2015-10-30 | $10.74 | $18.64 | 145,200 | — | — |
| 2015-10-29 | $10.76 | $18.67 | 166,800 | — | — |
| 2015-10-28 | $11.00 | $19.02 | 244,400 | — | — |
| 2015-10-27 | $10.22 | $17.67 | 99,100 | — | — |
| 2015-10-26 | $10.32 | $17.84 | 179,500 | — | — |
| 2015-10-23 | $10.25 | $17.72 | 113,400 | — | — |
| 2015-10-22 | $10.35 | $17.90 | 291,300 | — | — |
| 2015-10-21 | $8.86 | $15.32 | 31,800 | — | — |
| 2015-10-20 | $9.10 | $15.73 | 89,300 | — | — |
| 2015-10-19 | $8.99 | $15.54 | 48,900 | — | — |
| 2015-10-16 | $8.73 | $15.09 | 195,000 | — | — |
| 2015-10-15 | $8.95 | $15.48 | 108,700 | — | — |
| 2015-10-14 | $8.40 | $14.52 | 62,700 | — | — |
| 2015-10-13 | $9.20 | $15.91 | 96,000 | — | — |
| 2015-10-12 | $9.05 | $15.65 | 62,900 | — | — |
| 2015-10-09 | $9.18 | $15.87 | 84,900 | — | — |
| 2015-10-08 | $8.95 | $15.48 | 92,100 | — | — |
| 2015-10-07 | $8.57 | $14.82 | 50,900 | — | — |
| 2015-10-06 | $8.27 | $14.30 | 47,100 | — | — |
| 2015-10-05 | $8.60 | $14.87 | 42,600 | — | — |
| 2015-10-02 | $8.25 | $14.26 | 64,800 | — | — |
| 2015-10-01 | $8.15 | $14.09 | 42,500 | — | — |
| 2015-09-30 | $8.44 | $14.59 | 44,500 | — | — |
| 2015-09-29 | $8.40 | $14.52 | 51,100 | — | — |
| 2015-09-28 | $8.56 | $14.80 | 44,500 | — | — |
| 2015-09-25 | $8.77 | $15.16 | 90,400 | — | — |
| 2015-09-24 | $8.96 | $15.49 | 72,400 | — | — |
| 2015-09-23 | $8.95 | $15.48 | 65,200 | — | — |
| 2015-09-22 | $8.93 | $15.44 | 63,700 | — | — |
| 2015-09-21 | $8.91 | $15.41 | 65,300 | — | — |
| 2015-09-18 | $8.69 | $15.03 | 115,800 | — | — |
| 2015-09-17 | $9.36 | $16.18 | 46,200 | — | — |
| 2015-09-16 | $9.35 | $16.17 | 51,900 | — | — |
| 2015-09-15 | $9.17 | $15.86 | 54,700 | — | — |
| 2015-09-14 | $9.12 | $15.77 | 70,500 | — | — |
| 2015-09-11 | $9.42 | $16.29 | 45,100 | — | — |
| 2015-09-10 | $9.35 | $16.17 | 31,200 | — | — |
| 2015-09-09 | $9.36 | $16.18 | 39,000 | — | — |
| 2015-09-08 | $9.55 | $16.51 | 89,600 | — | — |
| 2015-09-04 | $9.37 | $16.20 | 29,500 | — | — |
| 2015-09-03 | $9.35 | $16.17 | 125,800 | — | — |
| 2015-09-02 | $9.42 | $16.29 | 117,400 | — | — |
| 2015-09-01 | $9.21 | $15.92 | 115,600 | — | — |
| 2015-08-31 | $9.49 | $16.41 | 182,800 | — | — |
| 2015-08-28 | $9.29 | $16.06 | 97,300 | — | — |
| 2015-08-27 | $9.16 | $15.84 | 149,000 | — | — |
| 2015-08-26 | $9.15 | $15.77 | 114,300 | — | — |
| 2015-08-25 | $8.79 | $15.15 | 146,400 | — | — |
| 2015-08-24 | $8.84 | $15.24 | 135,100 | — | — |
| 2015-08-21 | $9.11 | $15.70 | 130,200 | — | — |
| 2015-08-20 | $8.97 | $15.46 | 65,300 | — | — |
| 2015-08-19 | $8.85 | $15.25 | 42,800 | — | — |
| 2015-08-18 | $9.05 | $15.60 | 54,500 | — | — |
| 2015-08-17 | $9.25 | $15.94 | 61,000 | — | — |
| 2015-08-14 | $9.53 | $16.42 | 152,300 | — | — |
| 2015-08-13 | $9.27 | $15.98 | 223,300 | — | — |
| 2015-08-12 | $9.03 | $15.56 | 124,700 | — | — |
| 2015-08-11 | $8.66 | $14.92 | 398,100 | — | — |
| 2015-08-10 | $9.76 | $16.82 | 79,800 | — | — |
| 2015-08-07 | $9.76 | $16.82 | 65,300 | — | — |
| 2015-08-06 | $9.91 | $17.08 | 95,900 | — | — |
| 2015-08-05 | $9.67 | $16.67 | 108,600 | — | — |
| 2015-08-04 | $9.78 | $16.86 | 75,700 | — | — |
| 2015-08-03 | $9.81 | $16.91 | 129,900 | — | — |
| 2015-07-31 | $9.96 | $17.17 | 123,300 | — | — |
| 2015-07-30 | $9.78 | $16.86 | 62,100 | — | — |
| 2015-07-29 | $9.69 | $16.70 | 40,200 | — | — |
| 2015-07-28 | $9.83 | $16.94 | 95,000 | — | — |
| 2015-07-27 | $9.86 | $16.99 | 158,900 | — | — |
| 2015-07-24 | $10.13 | $17.46 | 121,600 | — | — |
| 2015-07-23 | $10.39 | $17.91 | 143,100 | — | — |
| 2015-07-22 | $10.43 | $17.98 | 168,300 | — | — |
| 2015-07-21 | $10.39 | $17.91 | 130,000 | — | — |
| 2015-07-20 | $10.35 | $17.84 | 216,100 | — | — |
| 2015-07-17 | $9.99 | $17.22 | 334,400 | — | — |
| 2015-07-16 | $9.92 | $17.10 | 163,700 | — | — |
| 2015-07-15 | $9.99 | $17.22 | 170,400 | — | — |
| 2015-07-14 | $9.84 | $16.96 | 147,900 | — | — |
| 2015-07-13 | $9.81 | $16.91 | 131,900 | — | — |
| 2015-07-10 | $9.21 | $15.87 | 161,000 | — | — |
| 2015-07-09 | $9.11 | $15.70 | 192,000 | — | — |
| 2015-07-08 | $9.16 | $15.79 | 417,700 | — | — |
| 2015-07-07 | $9.17 | $15.80 | 52,300 | — | — |
| 2015-07-06 | $9.15 | $15.77 | 95,700 | — | — |
| 2015-07-02 | $9.16 | $15.79 | 47,800 | — | — |
| 2015-07-01 | $9.39 | $16.18 | 135,400 | — | — |
| 2015-06-30 | $9.34 | $16.10 | 147,300 | — | — |
| 2015-06-29 | $9.30 | $16.03 | 152,000 | — | — |
| 2015-06-26 | $9.29 | $16.01 | 244,900 | — | — |
| 2015-06-25 | $9.37 | $16.15 | 106,200 | — | — |
| 2015-06-24 | $9.53 | $16.42 | 80,200 | — | — |
| 2015-06-23 | $9.57 | $16.49 | 125,900 | — | — |
| 2015-06-22 | $9.64 | $16.61 | 139,100 | — | — |
| 2015-06-19 | $9.66 | $16.65 | 87,000 | — | — |
| 2015-06-18 | $9.74 | $16.79 | 68,600 | — | — |
| 2015-06-17 | $9.58 | $16.51 | 87,800 | — | — |
| 2015-06-16 | $9.63 | $16.60 | 61,600 | — | — |
| 2015-06-15 | $9.56 | $16.48 | 106,000 | — | — |
| 2015-06-12 | $9.60 | $16.54 | 91,800 | — | — |
| 2015-06-11 | $9.53 | $16.42 | 75,300 | — | — |
| 2015-06-10 | $9.60 | $16.54 | 140,500 | — | — |
| 2015-06-09 | $9.50 | $16.37 | 139,700 | — | — |
| 2015-06-08 | $9.53 | $16.42 | 96,300 | — | — |
| 2015-06-05 | $9.82 | $16.92 | 67,900 | — | — |
| 2015-06-04 | $9.83 | $16.94 | 96,000 | — | — |
| 2015-06-03 | $10.00 | $17.23 | 228,300 | — | — |
| 2015-06-02 | $9.96 | $17.17 | 426,400 | — | — |
| 2015-06-01 | $9.82 | $16.92 | 185,600 | — | — |
| 2015-05-29 | $9.47 | $16.32 | 89,800 | — | — |
| 2015-05-28 | $9.48 | $16.34 | 81,500 | — | — |
| 2015-05-27 | $9.27 | $15.98 | 49,500 | — | — |
| 2015-05-26 | $9.27 | $15.98 | 110,800 | — | — |
| 2015-05-22 | $9.30 | $16.03 | 47,200 | — | — |
| 2015-05-21 | $9.25 | $15.94 | 39,800 | — | — |
| 2015-05-20 | $9.07 | $15.63 | 22,900 | — | — |
| 2015-05-19 | $9.00 | $15.51 | 73,200 | — | — |
| 2015-05-18 | $8.99 | $15.49 | 37,100 | — | — |
| 2015-05-15 | $8.84 | $15.24 | 71,400 | — | — |
| 2015-05-14 | $8.91 | $15.36 | 44,000 | — | — |
| 2015-05-13 | $8.86 | $15.27 | 65,200 | — | — |
| 2015-05-12 | $8.94 | $15.41 | 27,000 | — | — |
| 2015-05-11 | $8.99 | $15.49 | 59,900 | — | — |
| 2015-05-08 | $9.03 | $15.56 | 46,600 | — | — |
| 2015-05-07 | $9.05 | $15.60 | 23,900 | — | — |
| 2015-05-06 | $9.03 | $15.56 | 57,900 | — | — |
| 2015-05-05 | $8.96 | $15.44 | 71,400 | — | — |
| 2015-05-04 | $8.91 | $15.36 | 68,900 | — | — |
| 2015-05-01 | $9.00 | $15.51 | 56,500 | — | — |
| 2015-04-30 | $8.96 | $15.39 | 88,600 | — | — |
| 2015-04-29 | $8.92 | $15.32 | 29,800 | — | — |
| 2015-04-28 | $9.09 | $15.61 | 25,100 | — | — |
| 2015-04-27 | $9.00 | $15.46 | 73,800 | — | — |
| 2015-04-24 | $9.04 | $15.53 | 41,300 | — | — |
| 2015-04-23 | $9.07 | $15.58 | 123,200 | — | — |
| 2015-04-22 | $8.76 | $15.05 | 15,900 | — | — |
| 2015-04-21 | $8.75 | $15.03 | 23,000 | — | — |
| 2015-04-20 | $8.73 | $15.00 | 41,800 | — | — |
| 2015-04-17 | $8.61 | $14.79 | 57,300 | — | — |
| 2015-04-16 | $8.68 | $14.91 | 30,000 | — | — |
| 2015-04-15 | $8.70 | $14.94 | 64,900 | — | — |
| 2015-04-14 | $8.28 | $14.22 | 14,000 | — | — |
| 2015-04-13 | $8.27 | $14.20 | 53,900 | — | — |
| 2015-04-10 | $8.23 | $14.14 | 19,300 | — | — |
| 2015-04-09 | $8.22 | $14.12 | 15,100 | — | — |
| 2015-04-08 | $8.20 | $14.08 | 29,200 | — | — |
| 2015-04-07 | $8.11 | $13.93 | 17,200 | — | — |
| 2015-04-06 | $8.17 | $14.03 | 22,000 | — | — |
| 2015-04-02 | $8.20 | $14.08 | 16,200 | — | — |
| 2015-04-01 | $8.19 | $14.07 | 21,000 | — | — |
| 2015-03-31 | $8.15 | $14.00 | 35,300 | — | — |
| 2015-03-30 | $8.25 | $14.17 | 46,700 | — | — |
| 2015-03-27 | $7.92 | $13.60 | 23,200 | — | — |
| 2015-03-26 | $7.78 | $13.36 | 16,300 | — | — |
| 2015-03-25 | $7.88 | $13.54 | 20,400 | — | — |
| 2015-03-24 | $8.11 | $13.93 | 38,400 | — | — |
| 2015-03-23 | $8.02 | $13.78 | 30,800 | — | — |
| 2015-03-20 | $8.02 | $13.78 | 92,300 | — | — |
| 2015-03-19 | $7.83 | $13.45 | 18,900 | — | — |
| 2015-03-18 | $7.97 | $13.69 | 16,500 | — | — |
| 2015-03-17 | $7.79 | $13.38 | 27,700 | — | — |
| 2015-03-16 | $7.70 | $13.23 | 38,400 | — | — |
| 2015-03-13 | $7.66 | $13.16 | 23,700 | — | — |
| 2015-03-12 | $7.74 | $13.29 | 69,500 | — | — |
| 2015-03-11 | $7.71 | $13.24 | 30,300 | — | — |
| 2015-03-10 | $7.69 | $13.21 | 55,500 | — | — |
| 2015-03-09 | $7.80 | $13.40 | 37,100 | — | — |
| 2015-03-06 | $7.60 | $13.05 | 28,100 | — | — |
| 2015-03-05 | $7.88 | $13.54 | 24,700 | — | — |
| 2015-03-04 | $7.84 | $13.47 | 20,900 | — | — |
| 2015-03-03 | $8.13 | $13.96 | 101,200 | — | — |
| 2015-03-02 | $7.88 | $13.54 | 52,800 | — | — |
| 2015-02-27 | $7.87 | $13.52 | 29,400 | — | — |
| 2015-02-26 | $7.86 | $13.50 | 20,300 | — | — |
| 2015-02-25 | $7.81 | $13.41 | 172,000 | — | — |
| 2015-02-24 | $7.84 | $13.47 | 31,600 | — | — |
| 2015-02-23 | $7.90 | $13.57 | 44,600 | — | — |
| 2015-02-20 | $7.93 | $13.62 | 38,600 | — | — |
| 2015-02-19 | $7.97 | $13.69 | 31,500 | — | — |
| 2015-02-18 | $7.94 | $13.64 | 52,700 | — | — |
| 2015-02-17 | $8.07 | $13.86 | 89,400 | — | — |
| 2015-02-13 | $8.06 | $13.84 | 168,400 | — | — |
| 2015-02-12 | $7.64 | $13.12 | 36,100 | — | — |
| 2015-02-11 | $7.51 | $12.90 | 57,900 | — | — |
| 2015-02-10 | $7.54 | $12.95 | 34,100 | — | — |
| 2015-02-09 | $7.60 | $13.05 | 69,200 | — | — |
| 2015-02-06 | $7.72 | $13.26 | 48,400 | — | — |
| 2015-02-05 | $7.76 | $13.29 | 63,500 | — | — |
| 2015-02-04 | $7.40 | $12.68 | 118,100 | — | — |
| 2015-02-03 | $7.42 | $12.71 | 67,700 | — | — |
| 2015-02-02 | $7.37 | $12.63 | 66,700 | — | — |
| 2015-01-30 | $7.34 | $12.58 | 107,000 | — | — |
| 2015-01-29 | $7.47 | $12.80 | 188,700 | — | — |
| 2015-01-28 | $6.73 | $11.53 | 67,000 | — | — |
| 2015-01-27 | $6.79 | $11.63 | 31,100 | — | — |
| 2015-01-26 | $6.80 | $11.65 | 41,000 | — | — |
| 2015-01-23 | $6.50 | $11.14 | 27,500 | — | — |
| 2015-01-22 | $6.55 | $11.22 | 29,900 | — | — |
| 2015-01-21 | $6.20 | $10.62 | 29,200 | — | — |
| 2015-01-20 | $6.18 | $10.59 | 61,400 | — | — |
| 2015-01-16 | $6.23 | $10.67 | 29,200 | — | — |
| 2015-01-15 | $5.96 | $10.21 | 33,600 | — | — |
| 2015-01-14 | $6.21 | $10.64 | 29,600 | — | — |
| 2015-01-13 | $6.22 | $10.66 | 24,200 | — | — |
| 2015-01-12 | $6.24 | $10.69 | 15,600 | — | — |
| 2015-01-09 | $6.27 | $10.74 | 32,700 | — | — |
| 2015-01-08 | $6.24 | $10.69 | 27,800 | — | — |
| 2015-01-07 | $6.16 | $10.55 | 28,500 | — | — |
| 2015-01-06 | $6.19 | $10.60 | 33,800 | — | — |
| 2015-01-05 | $6.42 | $11.00 | 39,000 | — | — |
| 2015-01-02 | $6.55 | $11.22 | 57,300 | — | — |