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
- 1996-05-23 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 | $7.04 | $23.02 | 215,300 | — | — |
| 2015-12-30 | $7.02 | $22.95 | 128,900 | — | — |
| 2015-12-29 | $7.03 | $22.99 | 199,600 | — | — |
| 2015-12-28 | $7.21 | $23.58 | 150,000 | — | — |
| 2015-12-24 | $7.25 | $23.71 | 83,600 | — | — |
| 2015-12-23 | $7.10 | $23.22 | 127,300 | — | — |
| 2015-12-22 | $6.95 | $22.73 | 110,400 | — | — |
| 2015-12-21 | $6.86 | $22.43 | 104,200 | — | — |
| 2015-12-18 | $6.80 | $22.23 | 108,500 | — | — |
| 2015-12-17 | $6.80 | $22.23 | 117,800 | — | — |
| 2015-12-16 | $6.89 | $22.53 | 140,600 | — | — |
| 2015-12-15 | $6.70 | $21.91 | 132,900 | — | — |
| 2015-12-14 | $6.41 | $20.96 | 221,600 | — | — |
| 2015-12-11 | $6.55 | $21.42 | 207,200 | — | — |
| 2015-12-10 | $6.77 | $22.14 | 117,800 | — | — |
| 2015-12-09 | $6.72 | $21.97 | 196,000 | — | — |
| 2015-12-08 | $6.81 | $22.27 | 264,500 | — | — |
| 2015-12-07 | $6.36 | $20.80 | 481,900 | — | — |
| 2015-12-04 | $7.27 | $23.77 | 354,100 | — | — |
| 2015-12-03 | $7.37 | $24.10 | 311,900 | — | — |
| 2015-12-02 | $7.67 | $25.08 | 135,400 | — | — |
| 2015-12-01 | $7.69 | $25.14 | 230,500 | — | — |
| 2015-11-30 | $7.96 | $26.03 | 174,000 | — | — |
| 2015-11-27 | $7.92 | $25.90 | 37,600 | — | — |
| 2015-11-25 | $7.87 | $25.73 | 112,900 | — | — |
| 2015-11-24 | $7.91 | $25.86 | 215,500 | — | — |
| 2015-11-23 | $8.09 | $26.45 | 205,800 | — | — |
| 2015-11-20 | $8.11 | $26.52 | 180,100 | — | — |
| 2015-11-19 | $8.05 | $26.32 | 168,100 | — | — |
| 2015-11-18 | $8.11 | $26.52 | 106,900 | — | — |
| 2015-11-17 | $8.19 | $26.78 | 139,800 | — | — |
| 2015-11-16 | $7.96 | $26.03 | 246,700 | — | — |
| 2015-11-13 | $8.21 | $26.85 | 111,800 | — | — |
| 2015-11-12 | $8.30 | $27.14 | 181,800 | — | — |
| 2015-11-11 | $8.42 | $27.53 | 152,200 | — | — |
| 2015-11-10 | $8.51 | $27.83 | 154,200 | — | — |
| 2015-11-09 | $8.76 | $27.83 | 407,200 | — | — |
| 2015-11-06 | $8.67 | $27.54 | 221,900 | — | — |
| 2015-11-05 | $8.43 | $26.78 | 330,600 | — | — |
| 2015-11-04 | $8.48 | $26.94 | 358,300 | — | — |
| 2015-11-03 | $8.65 | $27.48 | 268,600 | — | — |
| 2015-11-02 | $8.53 | $27.10 | 153,000 | — | — |
| 2015-10-30 | $8.36 | $26.56 | 129,600 | — | — |
| 2015-10-29 | $8.25 | $26.21 | 113,500 | — | — |
| 2015-10-28 | $8.21 | $26.08 | 92,900 | — | — |
| 2015-10-27 | $8.02 | $25.48 | 203,800 | — | — |
| 2015-10-26 | $8.51 | $27.03 | 179,300 | — | — |
| 2015-10-23 | $8.47 | $26.91 | 127,100 | — | — |
| 2015-10-22 | $8.39 | $26.65 | 198,000 | — | — |
| 2015-10-21 | $8.33 | $26.46 | 370,000 | — | — |
| 2015-10-20 | $8.59 | $27.29 | 218,700 | — | — |
| 2015-10-19 | $8.63 | $27.41 | 274,000 | — | — |
| 2015-10-16 | $8.55 | $27.16 | 303,000 | — | — |
| 2015-10-15 | $8.54 | $27.13 | 152,700 | — | — |
| 2015-10-14 | $8.32 | $26.43 | 96,200 | — | — |
| 2015-10-13 | $8.28 | $26.30 | 206,700 | — | — |
| 2015-10-12 | $8.55 | $27.16 | 155,800 | — | — |
| 2015-10-09 | $8.49 | $26.97 | 406,000 | — | — |
| 2015-10-08 | $8.23 | $26.14 | 164,900 | — | — |
| 2015-10-07 | $8.25 | $26.21 | 292,400 | — | — |
| 2015-10-06 | $7.78 | $24.71 | 202,800 | — | — |
| 2015-10-05 | $7.86 | $24.97 | 329,700 | — | — |
| 2015-10-02 | $7.67 | $24.36 | 186,500 | — | — |
| 2015-10-01 | $7.55 | $23.98 | 240,000 | — | — |
| 2015-09-30 | $7.58 | $24.08 | 361,200 | — | — |
| 2015-09-29 | $7.40 | $23.51 | 303,400 | — | — |
| 2015-09-28 | $7.63 | $24.24 | 342,000 | — | — |
| 2015-09-25 | $7.70 | $24.46 | 507,600 | — | — |
| 2015-09-24 | $8.32 | $26.43 | 599,600 | — | — |
| 2015-09-23 | $8.43 | $26.78 | 1,064,600 | — | — |
| 2015-09-22 | $8.07 | $25.63 | 1,422,700 | — | — |
| 2015-09-21 | $7.27 | $23.09 | 3,379,400 | — | — |
| 2015-09-18 | $6.17 | $19.60 | 316,200 | — | — |
| 2015-09-17 | $6.36 | $20.20 | 330,900 | — | — |
| 2015-09-16 | $6.39 | $20.30 | 242,500 | — | — |
| 2015-09-15 | $6.40 | $20.33 | 475,100 | — | — |
| 2015-09-14 | $6.48 | $20.58 | 253,100 | — | — |
| 2015-09-11 | $6.76 | $21.47 | 410,800 | — | — |
| 2015-09-10 | $6.94 | $22.04 | 237,100 | — | — |
| 2015-09-09 | $7.08 | $22.49 | 159,900 | — | — |
| 2015-09-08 | $7.07 | $22.46 | 209,100 | — | — |
| 2015-09-04 | $6.99 | $22.20 | 220,500 | — | — |
| 2015-09-03 | $6.89 | $21.89 | 233,500 | — | — |
| 2015-09-02 | $6.87 | $21.82 | 318,900 | — | — |
| 2015-09-01 | $6.93 | $22.01 | 568,400 | — | — |
| 2015-08-31 | $7.11 | $22.58 | 216,600 | — | — |
| 2015-08-28 | $7.29 | $23.16 | 120,000 | — | — |
| 2015-08-27 | $7.30 | $23.19 | 363,800 | — | — |
| 2015-08-26 | $7.43 | $23.60 | 161,400 | — | — |
| 2015-08-25 | $7.27 | $23.09 | 297,200 | — | — |
| 2015-08-24 | $7.49 | $23.79 | 286,600 | — | — |
| 2015-08-21 | $7.79 | $24.74 | 270,600 | — | — |
| 2015-08-20 | $8.04 | $25.54 | 133,200 | — | — |
| 2015-08-19 | $8.14 | $25.86 | 154,200 | — | — |
| 2015-08-18 | $8.18 | $25.98 | 177,600 | — | — |
| 2015-08-17 | $8.36 | $26.56 | 221,400 | — | — |
| 2015-08-14 | $8.16 | $25.92 | 86,000 | — | — |
| 2015-08-13 | $8.29 | $26.33 | 170,600 | — | — |
| 2015-08-12 | $8.64 | $26.65 | 272,500 | — | — |
| 2015-08-11 | $8.51 | $26.25 | 194,100 | — | — |
| 2015-08-10 | $8.56 | $26.40 | 181,700 | — | — |
| 2015-08-07 | $8.50 | $26.22 | 157,800 | — | — |
| 2015-08-06 | $8.47 | $26.13 | 316,500 | — | — |
| 2015-08-05 | $8.67 | $26.74 | 257,000 | — | — |
| 2015-08-04 | $8.38 | $25.85 | 625,800 | — | — |
| 2015-08-03 | $7.80 | $24.06 | 279,400 | — | — |
| 2015-07-31 | $7.88 | $24.31 | 336,400 | — | — |
| 2015-07-30 | $7.78 | $24.00 | 248,900 | — | — |
| 2015-07-29 | $8.12 | $25.05 | 172,600 | — | — |
| 2015-07-28 | $7.74 | $23.87 | 299,900 | — | — |
| 2015-07-27 | $7.80 | $24.06 | 391,900 | — | — |
| 2015-07-24 | $8.09 | $24.95 | 619,300 | — | — |
| 2015-07-23 | $8.46 | $26.10 | 428,600 | — | — |
| 2015-07-22 | $8.88 | $27.39 | 273,200 | — | — |
| 2015-07-21 | $8.97 | $27.67 | 480,300 | — | — |
| 2015-07-20 | $9.11 | $28.10 | 213,700 | — | — |
| 2015-07-17 | $9.11 | $28.10 | 318,200 | — | — |
| 2015-07-16 | $9.15 | $28.22 | 108,100 | — | — |
| 2015-07-15 | $9.06 | $27.95 | 256,900 | — | — |
| 2015-07-14 | $9.23 | $28.47 | 167,100 | — | — |
| 2015-07-13 | $8.98 | $27.70 | 184,200 | — | — |
| 2015-07-10 | $8.82 | $27.21 | 144,400 | — | — |
| 2015-07-09 | $8.81 | $27.18 | 206,200 | — | — |
| 2015-07-08 | $8.76 | $27.02 | 134,500 | — | — |
| 2015-07-07 | $8.80 | $27.14 | 215,400 | — | — |
| 2015-07-06 | $8.73 | $26.93 | 160,000 | — | — |
| 2015-07-02 | $8.69 | $26.81 | 194,400 | — | — |
| 2015-07-01 | $8.88 | $27.39 | 264,700 | — | — |
| 2015-06-30 | $8.35 | $25.76 | 355,300 | — | — |
| 2015-06-29 | $8.58 | $26.47 | 178,300 | — | — |
| 2015-06-26 | $8.73 | $26.93 | 161,800 | — | — |
| 2015-06-25 | $8.62 | $26.59 | 185,900 | — | — |
| 2015-06-24 | $8.72 | $26.90 | 163,400 | — | — |
| 2015-06-23 | $8.93 | $27.55 | 107,200 | — | — |
| 2015-06-22 | $8.86 | $27.33 | 178,900 | — | — |
| 2015-06-19 | $8.97 | $27.67 | 171,400 | — | — |
| 2015-06-18 | $9.04 | $27.88 | 151,100 | — | — |
| 2015-06-17 | $9.16 | $28.25 | 236,600 | — | — |
| 2015-06-16 | $9.08 | $28.01 | 314,700 | — | — |
| 2015-06-15 | $8.71 | $26.87 | 158,000 | — | — |
| 2015-06-12 | $8.76 | $27.02 | 665,800 | — | — |
| 2015-06-11 | $9.08 | $28.01 | 186,100 | — | — |
| 2015-06-10 | $9.18 | $28.32 | 156,400 | — | — |
| 2015-06-09 | $9.05 | $27.92 | 155,700 | — | — |
| 2015-06-08 | $9.11 | $28.10 | 512,900 | — | — |
| 2015-06-05 | $9.38 | $28.93 | 142,500 | — | — |
| 2015-06-04 | $9.59 | $29.58 | 346,400 | — | — |
| 2015-06-03 | $9.58 | $29.55 | 152,500 | — | — |
| 2015-06-02 | $9.68 | $29.86 | 194,200 | — | — |
| 2015-06-01 | $9.54 | $29.43 | 339,700 | — | — |
| 2015-05-29 | $9.69 | $29.89 | 381,000 | — | — |
| 2015-05-28 | $9.83 | $30.32 | 327,500 | — | — |
| 2015-05-27 | $9.89 | $30.51 | 675,100 | — | — |
| 2015-05-26 | $10.05 | $31.00 | 1,276,400 | — | — |
| 2015-05-22 | $10.65 | $32.85 | 136,500 | — | — |
| 2015-05-21 | $10.54 | $32.51 | 141,900 | — | — |
| 2015-05-20 | $10.68 | $32.94 | 207,900 | — | — |
| 2015-05-19 | $10.89 | $33.59 | 191,000 | — | — |
| 2015-05-18 | $10.92 | $33.68 | 277,100 | — | — |
| 2015-05-15 | $10.85 | $33.47 | 190,900 | — | — |
| 2015-05-14 | $10.96 | $33.81 | 221,400 | — | — |
| 2015-05-13 | $10.88 | $33.56 | 197,800 | — | — |
| 2015-05-12 | $10.82 | $33.38 | 231,700 | — | — |
| 2015-05-11 | $11.01 | $33.19 | 636,600 | — | — |
| 2015-05-08 | $10.61 | $31.98 | 132,000 | — | — |
| 2015-05-07 | $10.51 | $31.68 | 147,400 | — | — |
| 2015-05-06 | $10.62 | $32.01 | 161,100 | — | — |
| 2015-05-05 | $10.69 | $32.23 | 155,800 | — | — |
| 2015-05-04 | $10.66 | $32.14 | 190,100 | — | — |
| 2015-05-01 | $10.51 | $31.68 | 150,800 | — | — |
| 2015-04-30 | $10.55 | $31.80 | 346,400 | — | — |
| 2015-04-29 | $10.76 | $32.44 | 337,000 | — | — |
| 2015-04-28 | $10.41 | $31.38 | 135,700 | — | — |
| 2015-04-27 | $10.52 | $31.71 | 270,400 | — | — |
| 2015-04-24 | $10.51 | $31.68 | 176,200 | — | — |
| 2015-04-23 | $10.46 | $31.53 | 331,400 | — | — |
| 2015-04-22 | $10.10 | $30.45 | 255,000 | — | — |
| 2015-04-21 | $10.18 | $30.69 | 122,700 | — | — |
| 2015-04-20 | $10.15 | $30.60 | 191,100 | — | — |
| 2015-04-17 | $10.18 | $30.69 | 210,800 | — | — |
| 2015-04-16 | $10.28 | $30.99 | 250,000 | — | — |
| 2015-04-15 | $10.30 | $31.05 | 203,800 | — | — |
| 2015-04-14 | $10.24 | $30.87 | 190,200 | — | — |
| 2015-04-13 | $10.22 | $30.81 | 338,300 | — | — |
| 2015-04-10 | $10.25 | $30.90 | 147,800 | — | — |
| 2015-04-09 | $10.20 | $30.75 | 246,900 | — | — |
| 2015-04-08 | $10.33 | $31.14 | 227,500 | — | — |
| 2015-04-07 | $10.35 | $31.20 | 205,200 | — | — |
| 2015-04-06 | $10.26 | $30.93 | 413,700 | — | — |
| 2015-04-02 | $10.34 | $31.17 | 884,300 | — | — |
| 2015-04-01 | $9.50 | $28.64 | 206,900 | — | — |
| 2015-03-31 | $9.26 | $27.91 | 308,500 | — | — |
| 2015-03-30 | $9.55 | $28.79 | 208,600 | — | — |
| 2015-03-27 | $9.58 | $28.88 | 105,700 | — | — |
| 2015-03-26 | $9.66 | $29.12 | 103,800 | — | — |
| 2015-03-25 | $9.77 | $29.45 | 99,300 | — | — |
| 2015-03-24 | $9.66 | $29.12 | 119,700 | — | — |
| 2015-03-23 | $9.67 | $29.15 | 172,200 | — | — |
| 2015-03-20 | $9.65 | $29.09 | 213,100 | — | — |
| 2015-03-19 | $9.59 | $28.91 | 254,000 | — | — |
| 2015-03-18 | $9.85 | $29.69 | 217,400 | — | — |
| 2015-03-17 | $10.11 | $30.48 | 173,400 | — | — |
| 2015-03-16 | $10.00 | $30.15 | 136,100 | — | — |
| 2015-03-13 | $10.12 | $30.51 | 159,000 | — | — |
| 2015-03-12 | $10.38 | $30.57 | 178,100 | — | — |
| 2015-03-11 | $10.20 | $30.04 | 131,300 | — | — |
| 2015-03-10 | $10.30 | $30.33 | 108,400 | — | — |
| 2015-03-09 | $10.37 | $30.54 | 96,800 | — | — |
| 2015-03-06 | $10.31 | $30.36 | 62,900 | — | — |
| 2015-03-05 | $10.33 | $30.42 | 75,300 | — | — |
| 2015-03-04 | $10.30 | $30.33 | 180,900 | — | — |
| 2015-03-03 | $10.45 | $30.77 | 98,600 | — | — |
| 2015-03-02 | $10.42 | $30.69 | 98,200 | — | — |
| 2015-02-27 | $10.45 | $30.77 | 182,600 | — | — |
| 2015-02-26 | $10.12 | $29.80 | 89,700 | — | — |
| 2015-02-25 | $10.28 | $30.27 | 110,500 | — | — |
| 2015-02-24 | $10.39 | $30.60 | 205,800 | — | — |
| 2015-02-23 | $10.53 | $31.01 | 218,100 | — | — |
| 2015-02-20 | $10.80 | $31.80 | 127,500 | — | — |
| 2015-02-19 | $10.79 | $31.77 | 264,600 | — | — |
| 2015-02-18 | $10.55 | $31.07 | 408,000 | — | — |
| 2015-02-17 | $10.59 | $31.19 | 837,300 | — | — |
| 2015-02-13 | $9.92 | $29.21 | 249,900 | — | — |
| 2015-02-12 | $9.79 | $28.83 | 137,800 | — | — |
| 2015-02-11 | $9.77 | $28.77 | 223,100 | — | — |
| 2015-02-10 | $9.76 | $28.74 | 112,300 | — | — |
| 2015-02-09 | $9.76 | $28.74 | 132,100 | — | — |
| 2015-02-06 | $9.94 | $29.27 | 102,500 | — | — |
| 2015-02-05 | $9.81 | $28.89 | 94,000 | — | — |
| 2015-02-04 | $9.76 | $28.74 | 104,300 | — | — |
| 2015-02-03 | $9.77 | $28.77 | 134,700 | — | — |
| 2015-02-02 | $9.57 | $28.18 | 140,900 | — | — |
| 2015-01-30 | $9.48 | $27.92 | 258,200 | — | — |
| 2015-01-29 | $9.30 | $27.39 | 141,600 | — | — |
| 2015-01-28 | $9.39 | $27.65 | 123,800 | — | — |
| 2015-01-27 | $9.50 | $27.98 | 71,500 | — | — |
| 2015-01-26 | $9.51 | $28.01 | 101,800 | — | — |
| 2015-01-23 | $9.48 | $27.92 | 107,300 | — | — |
| 2015-01-22 | $9.45 | $27.83 | 124,700 | — | — |
| 2015-01-21 | $9.40 | $27.68 | 159,400 | — | — |
| 2015-01-20 | $9.06 | $26.68 | 374,800 | — | — |
| 2015-01-16 | $9.47 | $27.89 | 253,800 | — | — |
| 2015-01-15 | $9.50 | $27.98 | 252,200 | — | — |
| 2015-01-14 | $9.53 | $28.06 | 399,600 | — | — |
| 2015-01-13 | $9.81 | $28.89 | 250,300 | — | — |
| 2015-01-12 | $9.81 | $28.89 | 129,400 | — | — |
| 2015-01-09 | $9.83 | $28.95 | 198,700 | — | — |
| 2015-01-08 | $10.11 | $29.77 | 132,400 | — | — |
| 2015-01-07 | $10.10 | $29.74 | 115,200 | — | — |
| 2015-01-06 | $9.89 | $29.12 | 202,900 | — | — |
| 2015-01-05 | $10.02 | $29.51 | 165,200 | — | — |
| 2015-01-02 | $9.96 | $29.33 | 188,000 | — | — |