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
- 1982-09-20 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 | $9.05 | $17.43 | 187,300 | — | — |
| 2015-12-30 | $9.18 | $17.68 | 123,200 | — | — |
| 2015-12-29 | $9.29 | $17.89 | 116,900 | — | — |
| 2015-12-28 | $9.16 | $17.64 | 72,800 | — | — |
| 2015-12-24 | $9.32 | $17.95 | 175,400 | — | — |
| 2015-12-23 | $9.11 | $17.55 | 231,200 | — | — |
| 2015-12-22 | $8.89 | $17.12 | 169,400 | — | — |
| 2015-12-21 | $8.93 | $17.20 | 87,100 | — | — |
| 2015-12-18 | $9.02 | $17.37 | 479,900 | — | — |
| 2015-12-17 | $8.95 | $17.24 | 237,500 | — | — |
| 2015-12-16 | $9.08 | $17.49 | 189,500 | — | — |
| 2015-12-15 | $8.93 | $17.20 | 139,500 | — | — |
| 2015-12-14 | $8.80 | $16.95 | 200,500 | — | — |
| 2015-12-11 | $8.81 | $16.97 | 282,500 | — | — |
| 2015-12-10 | $8.93 | $17.20 | 182,200 | — | — |
| 2015-12-09 | $8.93 | $17.20 | 170,700 | — | — |
| 2015-12-08 | $9.02 | $17.37 | 193,000 | — | — |
| 2015-12-07 | $9.20 | $17.72 | 164,200 | — | — |
| 2015-12-04 | $9.33 | $17.97 | 133,700 | — | — |
| 2015-12-03 | $9.20 | $17.72 | 167,400 | — | — |
| 2015-12-02 | $9.51 | $18.32 | 295,700 | — | — |
| 2015-12-01 | $9.62 | $18.53 | 229,200 | — | — |
| 2015-11-30 | $9.39 | $18.08 | 175,400 | — | — |
| 2015-11-27 | $9.22 | $17.76 | 68,400 | — | — |
| 2015-11-25 | $9.35 | $18.01 | 120,200 | — | — |
| 2015-11-24 | $8.92 | $17.18 | 457,000 | — | — |
| 2015-11-23 | $8.74 | $16.83 | 193,300 | — | — |
| 2015-11-20 | $8.72 | $16.79 | 107,900 | — | — |
| 2015-11-19 | $8.76 | $16.87 | 153,700 | — | — |
| 2015-11-18 | $8.59 | $16.54 | 237,100 | — | — |
| 2015-11-17 | $8.42 | $16.22 | 85,200 | — | — |
| 2015-11-16 | $8.50 | $16.37 | 147,700 | — | — |
| 2015-11-13 | $8.41 | $16.20 | 129,000 | — | — |
| 2015-11-12 | $8.62 | $16.60 | 74,000 | — | — |
| 2015-11-11 | $8.86 | $17.06 | 589,500 | — | — |
| 2015-11-10 | $8.94 | $17.22 | 101,900 | — | — |
| 2015-11-09 | $8.79 | $16.93 | 337,600 | — | — |
| 2015-11-06 | $8.80 | $16.95 | 165,700 | — | — |
| 2015-11-05 | $8.69 | $16.74 | 108,600 | — | — |
| 2015-11-04 | $8.63 | $16.62 | 203,100 | — | — |
| 2015-11-03 | $8.87 | $17.08 | 259,100 | — | — |
| 2015-11-02 | $8.91 | $17.16 | 337,900 | — | — |
| 2015-10-30 | $8.37 | $16.12 | 474,400 | — | — |
| 2015-10-29 | $7.91 | $15.23 | 156,200 | — | — |
| 2015-10-28 | $8.23 | $15.85 | 151,300 | — | — |
| 2015-10-27 | $8.00 | $15.41 | 131,300 | — | — |
| 2015-10-26 | $8.25 | $15.89 | 108,500 | — | — |
| 2015-10-23 | $8.32 | $16.02 | 134,500 | — | — |
| 2015-10-22 | $8.24 | $15.87 | 144,300 | — | — |
| 2015-10-21 | $8.19 | $15.77 | 145,000 | — | — |
| 2015-10-20 | $8.24 | $15.87 | 118,200 | — | — |
| 2015-10-19 | $8.17 | $15.73 | 100,900 | — | — |
| 2015-10-16 | $8.30 | $15.99 | 111,800 | — | — |
| 2015-10-15 | $8.50 | $16.37 | 124,100 | — | — |
| 2015-10-14 | $8.42 | $16.22 | 79,000 | — | — |
| 2015-10-13 | $8.55 | $16.47 | 70,100 | — | — |
| 2015-10-12 | $8.75 | $16.85 | 104,400 | — | — |
| 2015-10-09 | $8.90 | $17.14 | 131,300 | — | — |
| 2015-10-08 | $8.85 | $17.04 | 225,300 | — | — |
| 2015-10-07 | $8.77 | $16.89 | 166,700 | — | — |
| 2015-10-06 | $8.62 | $16.60 | 140,000 | — | — |
| 2015-10-05 | $8.58 | $16.52 | 112,200 | — | — |
| 2015-10-02 | $8.08 | $15.56 | 178,000 | — | — |
| 2015-10-01 | $8.03 | $15.47 | 249,200 | — | — |
| 2015-09-30 | $7.87 | $15.16 | 142,900 | — | — |
| 2015-09-29 | $7.85 | $15.12 | 110,300 | — | — |
| 2015-09-28 | $7.90 | $15.21 | 191,000 | — | — |
| 2015-09-25 | $7.89 | $15.20 | 146,900 | — | — |
| 2015-09-24 | $8.05 | $15.50 | 262,000 | — | — |
| 2015-09-23 | $7.85 | $15.12 | 214,700 | — | — |
| 2015-09-22 | $8.16 | $15.72 | 233,200 | — | — |
| 2015-09-21 | $8.53 | $16.43 | 122,300 | — | — |
| 2015-09-18 | $8.50 | $16.37 | 429,000 | — | — |
| 2015-09-17 | $8.66 | $16.68 | 141,600 | — | — |
| 2015-09-16 | $8.59 | $16.54 | 106,600 | — | — |
| 2015-09-15 | $8.27 | $15.93 | 105,700 | — | — |
| 2015-09-14 | $8.30 | $15.99 | 70,000 | — | — |
| 2015-09-11 | $8.39 | $16.16 | 88,700 | — | — |
| 2015-09-10 | $8.62 | $16.60 | 54,800 | — | — |
| 2015-09-09 | $8.73 | $16.81 | 280,000 | — | — |
| 2015-09-08 | $8.80 | $16.95 | 213,000 | — | — |
| 2015-09-04 | $8.59 | $16.54 | 463,900 | — | — |
| 2015-09-03 | $8.49 | $16.35 | 112,700 | — | — |
| 2015-09-02 | $8.57 | $16.51 | 78,300 | — | — |
| 2015-09-01 | $8.54 | $16.45 | 185,300 | — | — |
| 2015-08-31 | $8.88 | $17.10 | 103,000 | — | — |
| 2015-08-28 | $8.88 | $17.10 | 90,800 | — | — |
| 2015-08-27 | $8.70 | $16.76 | 211,900 | — | — |
| 2015-08-26 | $8.56 | $16.49 | 232,200 | — | — |
| 2015-08-25 | $8.39 | $16.16 | 247,300 | — | — |
| 2015-08-24 | $8.51 | $16.39 | 242,500 | — | — |
| 2015-08-21 | $8.87 | $17.08 | 159,500 | — | — |
| 2015-08-20 | $9.03 | $17.39 | 92,400 | — | — |
| 2015-08-19 | $9.26 | $17.83 | 83,500 | — | — |
| 2015-08-18 | $9.47 | $18.24 | 98,300 | — | — |
| 2015-08-17 | $9.57 | $18.43 | 85,600 | — | — |
| 2015-08-14 | $9.57 | $18.43 | 137,900 | — | — |
| 2015-08-13 | $9.48 | $18.26 | 93,200 | — | — |
| 2015-08-12 | $9.48 | $18.26 | 183,700 | — | — |
| 2015-08-11 | $9.63 | $18.55 | 101,600 | — | — |
| 2015-08-10 | $9.98 | $19.22 | 124,300 | — | — |
| 2015-08-07 | $9.76 | $18.80 | 189,300 | — | — |
| 2015-08-06 | $9.68 | $18.64 | 222,200 | — | — |
| 2015-08-05 | $9.95 | $19.16 | 228,800 | — | — |
| 2015-08-04 | $10.02 | $19.30 | 264,800 | — | — |
| 2015-08-03 | $10.12 | $19.49 | 375,300 | — | — |
| 2015-07-31 | $10.13 | $19.51 | 668,200 | — | — |
| 2015-07-30 | $10.35 | $19.93 | 117,800 | — | — |
| 2015-07-29 | $10.24 | $19.72 | 111,400 | — | — |
| 2015-07-28 | $10.24 | $19.72 | 171,900 | — | — |
| 2015-07-27 | $10.04 | $19.34 | 181,200 | — | — |
| 2015-07-24 | $10.17 | $19.59 | 308,700 | — | — |
| 2015-07-23 | $10.45 | $20.13 | 254,800 | — | — |
| 2015-07-22 | $10.41 | $20.05 | 157,400 | — | — |
| 2015-07-21 | $10.45 | $20.13 | 193,200 | — | — |
| 2015-07-20 | $10.36 | $19.95 | 306,700 | — | — |
| 2015-07-17 | $10.19 | $19.63 | 243,500 | — | — |
| 2015-07-16 | $9.78 | $18.84 | 129,200 | — | — |
| 2015-07-15 | $10.00 | $19.26 | 77,500 | — | — |
| 2015-07-14 | $10.23 | $19.70 | 96,600 | — | — |
| 2015-07-13 | $10.31 | $19.86 | 85,000 | — | — |
| 2015-07-10 | $10.10 | $19.45 | 81,300 | — | — |
| 2015-07-09 | $10.02 | $19.30 | 112,200 | — | — |
| 2015-07-08 | $10.13 | $19.51 | 154,900 | — | — |
| 2015-07-07 | $10.38 | $19.99 | 152,900 | — | — |
| 2015-07-06 | $10.51 | $20.24 | 110,300 | — | — |
| 2015-07-02 | $10.71 | $20.63 | 74,400 | — | — |
| 2015-07-01 | $10.79 | $20.78 | 97,800 | — | — |
| 2015-06-30 | $10.73 | $20.67 | 150,700 | — | — |
| 2015-06-29 | $10.60 | $20.41 | 167,000 | — | — |
| 2015-06-26 | $10.79 | $20.78 | 608,900 | — | — |
| 2015-06-25 | $10.85 | $20.90 | 126,400 | — | — |
| 2015-06-24 | $10.89 | $20.97 | 173,900 | — | — |
| 2015-06-23 | $11.01 | $21.20 | 274,200 | — | — |
| 2015-06-22 | $10.88 | $20.95 | 170,200 | — | — |
| 2015-06-19 | $10.79 | $20.78 | 332,500 | — | — |
| 2015-06-18 | $10.87 | $20.93 | 178,500 | — | — |
| 2015-06-17 | $10.76 | $20.72 | 109,800 | — | — |
| 2015-06-16 | $10.73 | $20.67 | 96,100 | — | — |
| 2015-06-15 | $10.84 | $20.88 | 174,300 | — | — |
| 2015-06-12 | $11.26 | $21.69 | 140,100 | — | — |
| 2015-06-11 | $11.31 | $21.78 | 128,600 | — | — |
| 2015-06-10 | $11.15 | $21.47 | 138,500 | — | — |
| 2015-06-09 | $11.03 | $21.24 | 164,600 | — | — |
| 2015-06-08 | $11.13 | $21.44 | 119,800 | — | — |
| 2015-06-05 | $11.25 | $21.67 | 155,400 | — | — |
| 2015-06-04 | $11.33 | $21.82 | 88,500 | — | — |
| 2015-06-03 | $11.40 | $21.96 | 134,800 | — | — |
| 2015-06-02 | $11.39 | $21.94 | 141,600 | — | — |
| 2015-06-01 | $11.31 | $21.78 | 201,000 | — | — |
| 2015-05-29 | $11.19 | $21.55 | 280,900 | — | — |
| 2015-05-28 | $11.05 | $21.28 | 265,400 | — | — |
| 2015-05-27 | $11.97 | $23.05 | 112,200 | — | — |
| 2015-05-26 | $11.85 | $22.82 | 97,900 | — | — |
| 2015-05-22 | $11.97 | $23.05 | 84,000 | — | — |
| 2015-05-21 | $12.10 | $23.30 | 72,000 | — | — |
| 2015-05-20 | $12.07 | $23.25 | 57,700 | — | — |
| 2015-05-19 | $12.12 | $23.34 | 98,600 | — | — |
| 2015-05-18 | $12.45 | $23.98 | 112,800 | — | — |
| 2015-05-15 | $12.06 | $23.23 | 174,700 | — | — |
| 2015-05-14 | $12.05 | $23.21 | 213,600 | — | — |
| 2015-05-13 | $12.00 | $23.11 | 299,400 | — | — |
| 2015-05-12 | $12.09 | $23.28 | 79,700 | — | — |
| 2015-05-11 | $12.24 | $23.57 | 91,900 | — | — |
| 2015-05-08 | $12.05 | $23.21 | 102,500 | — | — |
| 2015-05-07 | $12.10 | $23.30 | 296,700 | — | — |
| 2015-05-06 | $12.20 | $23.50 | 196,100 | — | — |
| 2015-05-05 | $12.08 | $23.27 | 187,200 | — | — |
| 2015-05-04 | $12.22 | $23.53 | 102,000 | — | — |
| 2015-05-01 | $12.31 | $23.71 | 119,100 | — | — |
| 2015-04-30 | $12.29 | $23.67 | 178,100 | — | — |
| 2015-04-29 | $12.51 | $24.09 | 82,200 | — | — |
| 2015-04-28 | $12.73 | $24.52 | 87,700 | — | — |
| 2015-04-27 | $12.53 | $24.13 | 176,100 | — | — |
| 2015-04-24 | $12.63 | $24.32 | 128,800 | — | — |
| 2015-04-23 | $12.78 | $24.61 | 185,800 | — | — |
| 2015-04-22 | $12.81 | $24.67 | 179,600 | — | — |
| 2015-04-21 | $12.82 | $24.69 | 114,300 | — | — |
| 2015-04-20 | $12.74 | $24.54 | 126,500 | — | — |
| 2015-04-17 | $12.45 | $23.98 | 177,100 | — | — |
| 2015-04-16 | $12.78 | $24.61 | 174,500 | — | — |
| 2015-04-15 | $12.82 | $24.69 | 387,400 | — | — |
| 2015-04-14 | $12.71 | $24.48 | 133,300 | — | — |
| 2015-04-13 | $12.86 | $24.77 | 76,700 | — | — |
| 2015-04-10 | $12.90 | $24.84 | 156,200 | — | — |
| 2015-04-09 | $13.29 | $25.60 | 47,900 | — | — |
| 2015-04-08 | $13.47 | $25.94 | 76,800 | — | — |
| 2015-04-07 | $13.33 | $25.67 | 91,300 | — | — |
| 2015-04-06 | $13.50 | $26.00 | 123,200 | — | — |
| 2015-04-02 | $13.48 | $25.96 | 119,800 | — | — |
| 2015-04-01 | $13.50 | $26.00 | 97,100 | — | — |
| 2015-03-31 | $13.47 | $25.94 | 102,300 | — | — |
| 2015-03-30 | $13.48 | $25.96 | 229,600 | — | — |
| 2015-03-27 | $13.34 | $25.69 | 209,600 | — | — |
| 2015-03-26 | $13.33 | $25.67 | 137,900 | — | — |
| 2015-03-25 | $13.34 | $25.69 | 114,100 | — | — |
| 2015-03-24 | $13.79 | $26.56 | 151,100 | — | — |
| 2015-03-23 | $13.46 | $25.92 | 99,400 | — | — |
| 2015-03-20 | $13.43 | $25.87 | 229,200 | — | — |
| 2015-03-19 | $13.35 | $25.71 | 87,800 | — | — |
| 2015-03-18 | $13.17 | $25.36 | 101,500 | — | — |
| 2015-03-17 | $13.15 | $25.33 | 96,500 | — | — |
| 2015-03-16 | $13.15 | $25.33 | 107,200 | — | — |
| 2015-03-13 | $13.02 | $25.08 | 59,800 | — | — |
| 2015-03-12 | $13.05 | $25.13 | 95,300 | — | — |
| 2015-03-11 | $12.57 | $24.21 | 273,600 | — | — |
| 2015-03-10 | $12.53 | $24.13 | 95,000 | — | — |
| 2015-03-09 | $12.62 | $24.31 | 57,700 | — | — |
| 2015-03-06 | $12.70 | $24.46 | 118,200 | — | — |
| 2015-03-05 | $12.99 | $25.02 | 59,200 | — | — |
| 2015-03-04 | $13.05 | $25.13 | 107,700 | — | — |
| 2015-03-03 | $13.11 | $25.25 | 83,600 | — | — |
| 2015-03-02 | $13.19 | $25.40 | 83,300 | — | — |
| 2015-02-27 | $12.96 | $24.96 | 171,400 | — | — |
| 2015-02-26 | $12.97 | $24.98 | 91,700 | — | — |
| 2015-02-25 | $12.84 | $24.73 | 94,200 | — | — |
| 2015-02-24 | $12.82 | $24.69 | 78,200 | — | — |
| 2015-02-23 | $12.89 | $24.83 | 77,300 | — | — |
| 2015-02-20 | $13.22 | $25.46 | 136,000 | — | — |
| 2015-02-19 | $13.19 | $25.40 | 138,900 | — | — |
| 2015-02-18 | $12.79 | $24.63 | 88,800 | — | — |
| 2015-02-17 | $12.67 | $24.40 | 73,600 | — | — |
| 2015-02-13 | $12.68 | $24.42 | 98,800 | — | — |
| 2015-02-12 | $12.58 | $24.23 | 100,500 | — | — |
| 2015-02-11 | $12.29 | $23.67 | 134,100 | — | — |
| 2015-02-10 | $12.41 | $23.90 | 176,000 | — | — |
| 2015-02-09 | $12.66 | $24.38 | 148,600 | — | — |
| 2015-02-06 | $13.07 | $25.17 | 425,900 | — | — |
| 2015-02-05 | $12.70 | $24.46 | 203,800 | — | — |
| 2015-02-04 | $12.69 | $24.44 | 259,900 | — | — |
| 2015-02-03 | $12.75 | $24.56 | 255,400 | — | — |
| 2015-02-02 | $12.53 | $24.13 | 263,800 | — | — |
| 2015-01-30 | $12.19 | $23.48 | 156,900 | — | — |
| 2015-01-29 | $12.85 | $24.75 | 166,900 | — | — |
| 2015-01-28 | $12.48 | $24.04 | 194,000 | — | — |
| 2015-01-27 | $12.88 | $24.81 | 73,200 | — | — |
| 2015-01-26 | $13.02 | $25.08 | 99,300 | — | — |
| 2015-01-23 | $13.02 | $25.08 | 70,200 | — | — |
| 2015-01-22 | $13.08 | $25.19 | 161,800 | — | — |
| 2015-01-21 | $12.71 | $24.48 | 72,000 | — | — |
| 2015-01-20 | $12.75 | $24.56 | 129,300 | — | — |
| 2015-01-16 | $12.61 | $24.29 | 118,800 | — | — |
| 2015-01-15 | $12.18 | $23.46 | 171,000 | — | — |
| 2015-01-14 | $12.47 | $24.02 | 95,300 | — | — |
| 2015-01-13 | $12.59 | $24.25 | 281,400 | — | — |
| 2015-01-12 | $12.53 | $24.13 | 177,300 | — | — |
| 2015-01-09 | $12.56 | $24.19 | 107,300 | — | — |
| 2015-01-08 | $12.94 | $24.92 | 88,500 | — | — |
| 2015-01-07 | $12.71 | $24.48 | 161,900 | — | — |
| 2015-01-06 | $12.67 | $24.40 | 177,700 | — | — |
| 2015-01-05 | $13.07 | $25.17 | 118,900 | — | — |
| 2015-01-02 | $13.26 | $25.54 | 104,100 | — | — |