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
- 1977-06-17 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 | $9.64 | $18.06 | 125,620 | — | — |
| 2015-12-30 | $10.03 | $18.79 | 69,594 | — | — |
| 2015-12-29 | $10.01 | $18.76 | 65,217 | — | — |
| 2015-12-28 | $9.94 | $18.63 | 104,610 | — | — |
| 2015-12-24 | $9.86 | $18.47 | 32,390 | — | — |
| 2015-12-23 | $9.89 | $18.54 | 67,844 | — | — |
| 2015-12-22 | $9.41 | $17.63 | 122,994 | — | — |
| 2015-12-21 | $9.46 | $17.73 | 73,534 | — | — |
| 2015-12-18 | $9.27 | $17.37 | 113,802 | — | — |
| 2015-12-17 | $9.64 | $18.06 | 172,892 | — | — |
| 2015-12-16 | $9.63 | $18.04 | 61,716 | — | — |
| 2015-12-15 | $9.36 | $17.53 | 56,463 | — | — |
| 2015-12-14 | $9.32 | $17.47 | 69,594 | — | — |
| 2015-12-11 | $9.44 | $17.69 | 73,534 | — | — |
| 2015-12-10 | $9.67 | $18.12 | 81,412 | — | — |
| 2015-12-09 | $9.25 | $17.33 | 42,019 | — | — |
| 2015-12-08 | $9.53 | $17.86 | 33,703 | — | — |
| 2015-12-07 | $9.64 | $18.06 | 99,796 | — | — |
| 2015-12-04 | $9.69 | $18.16 | 54,713 | — | — |
| 2015-12-03 | $9.52 | $17.84 | 62,153 | — | — |
| 2015-12-02 | $9.67 | $18.12 | 13,569 | — | — |
| 2015-12-01 | $9.65 | $18.09 | 29,326 | — | — |
| 2015-11-30 | $9.66 | $18.09 | 66,530 | — | — |
| 2015-11-27 | $9.96 | $18.66 | 44,645 | — | — |
| 2015-11-25 | $9.80 | $18.26 | 49,898 | — | — |
| 2015-11-24 | $9.75 | $18.16 | 19,697 | — | — |
| 2015-11-23 | $9.68 | $18.03 | 39,393 | — | — |
| 2015-11-20 | $9.84 | $18.32 | 50,773 | — | — |
| 2015-11-19 | $9.74 | $18.14 | 69,157 | — | — |
| 2015-11-18 | $9.92 | $18.47 | 80,975 | — | — |
| 2015-11-17 | $9.47 | $17.63 | 121,243 | — | — |
| 2015-11-16 | $9.50 | $17.70 | 69,157 | — | — |
| 2015-11-13 | $9.79 | $18.22 | 40,706 | — | — |
| 2015-11-12 | $10.06 | $18.73 | 72,658 | — | — |
| 2015-11-11 | $10.41 | $19.39 | 147,943 | — | — |
| 2015-11-10 | $10.77 | $20.05 | 108,987 | — | — |
| 2015-11-09 | $10.38 | $19.33 | 80,537 | — | — |
| 2015-11-06 | $10.80 | $20.10 | 82,288 | — | — |
| 2015-11-05 | $10.77 | $20.06 | 103,297 | — | — |
| 2015-11-04 | $10.61 | $19.75 | 120,368 | — | — |
| 2015-11-03 | $10.62 | $19.77 | 105,486 | — | — |
| 2015-11-02 | $10.51 | $19.58 | 50,336 | — | — |
| 2015-10-30 | $10.24 | $19.07 | 96,732 | — | — |
| 2015-10-29 | $10.24 | $19.06 | 85,352 | — | — |
| 2015-10-28 | $10.49 | $19.54 | 66,968 | — | — |
| 2015-10-27 | $10.07 | $18.75 | 96,294 | — | — |
| 2015-10-26 | $10.26 | $19.11 | 124,307 | — | — |
| 2015-10-23 | $10.36 | $19.30 | 112,489 | — | — |
| 2015-10-22 | $10.55 | $19.65 | 84,914 | — | — |
| 2015-10-21 | $10.56 | $19.66 | 68,281 | — | — |
| 2015-10-20 | $10.97 | $20.43 | 49,898 | — | — |
| 2015-10-19 | $11.13 | $20.72 | 33,265 | — | — |
| 2015-10-16 | $11.20 | $20.86 | 55,588 | — | — |
| 2015-10-15 | $11.39 | $21.21 | 57,776 | — | — |
| 2015-10-14 | $11.19 | $20.83 | 32,828 | — | — |
| 2015-10-13 | $11.41 | $21.25 | 25,824 | — | — |
| 2015-10-12 | $11.38 | $21.19 | 75,722 | — | — |
| 2015-10-09 | $11.51 | $21.43 | 24,511 | — | — |
| 2015-10-08 | $11.40 | $21.22 | 100,671 | — | — |
| 2015-10-07 | $10.90 | $20.31 | 422,818 | — | — |
| 2015-10-06 | $10.62 | $19.77 | 101,546 | — | — |
| 2015-10-05 | $10.76 | $20.04 | 56,026 | — | — |
| 2015-10-02 | $10.58 | $19.70 | 45,521 | — | — |
| 2015-10-01 | $10.74 | $20.00 | 49,022 | — | — |
| 2015-09-30 | $10.86 | $20.23 | 105,486 | — | — |
| 2015-09-29 | $10.91 | $20.32 | 113,802 | — | — |
| 2015-09-28 | $10.88 | $20.26 | 122,994 | — | — |
| 2015-09-25 | $11.44 | $21.31 | 167,639 | — | — |
| 2015-09-24 | $11.81 | $21.99 | 59,965 | — | — |
| 2015-09-23 | $11.84 | $22.05 | 48,147 | — | — |
| 2015-09-22 | $11.83 | $22.03 | 61,278 | — | — |
| 2015-09-21 | $11.90 | $22.15 | 65,217 | — | — |
| 2015-09-18 | $11.97 | $22.29 | 136,125 | — | — |
| 2015-09-17 | $12.20 | $22.71 | 143,128 | — | — |
| 2015-09-16 | $12.26 | $22.83 | 84,914 | — | — |
| 2015-09-15 | $12.21 | $22.74 | 138,751 | — | — |
| 2015-09-14 | $12.04 | $22.43 | 132,623 | — | — |
| 2015-09-11 | $12.15 | $22.63 | 109,425 | — | — |
| 2015-09-10 | $12.02 | $22.37 | 105,048 | — | — |
| 2015-09-09 | $12.18 | $22.69 | 108,550 | — | — |
| 2015-09-08 | $12.26 | $22.83 | 76,598 | — | — |
| 2015-09-04 | $12.15 | $22.63 | 37,205 | — | — |
| 2015-09-03 | $12.09 | $22.52 | 84,038 | — | — |
| 2015-09-02 | $12.06 | $22.45 | 38,518 | — | — |
| 2015-09-01 | $11.85 | $22.06 | 91,479 | — | — |
| 2015-08-31 | $12.03 | $22.40 | 80,537 | — | — |
| 2015-08-28 | $12.06 | $22.46 | 209,221 | — | — |
| 2015-08-27 | $11.93 | $22.11 | 81,412 | — | — |
| 2015-08-26 | $11.79 | $21.85 | 198,716 | — | — |
| 2015-08-25 | $11.27 | $20.88 | 65,655 | — | — |
| 2015-08-24 | $11.41 | $21.14 | 91,042 | — | — |
| 2015-08-21 | $11.78 | $21.83 | 94,981 | — | — |
| 2015-08-20 | $12.10 | $22.43 | 41,144 | — | — |
| 2015-08-19 | $12.26 | $22.71 | 41,144 | — | — |
| 2015-08-18 | $12.25 | $22.69 | 84,038 | — | — |
| 2015-08-17 | $12.62 | $23.38 | 118,617 | — | — |
| 2015-08-14 | $12.24 | $22.69 | 77,473 | — | — |
| 2015-08-13 | $12.20 | $22.61 | 93,668 | — | — |
| 2015-08-12 | $12.19 | $22.59 | 106,799 | — | — |
| 2015-08-11 | $12.15 | $22.52 | 137,876 | — | — |
| 2015-08-10 | $12.23 | $22.67 | 100,671 | — | — |
| 2015-08-07 | $11.94 | $22.13 | 83,601 | — | — |
| 2015-08-06 | $12.37 | $22.91 | 99,358 | — | — |
| 2015-08-05 | $12.15 | $22.51 | 118,617 | — | — |
| 2015-08-04 | $11.85 | $21.96 | 121,243 | — | — |
| 2015-08-03 | $11.82 | $21.90 | 111,614 | — | — |
| 2015-07-31 | $11.60 | $21.49 | 171,141 | — | — |
| 2015-07-30 | $11.96 | $22.15 | 72,658 | — | — |
| 2015-07-29 | $12.03 | $22.28 | 64,342 | — | — |
| 2015-07-28 | $12.15 | $22.51 | 73,096 | — | — |
| 2015-07-27 | $12.15 | $22.50 | 41,582 | — | — |
| 2015-07-24 | $12.25 | $22.69 | 98,045 | — | — |
| 2015-07-23 | $12.52 | $23.19 | 75,722 | — | — |
| 2015-07-22 | $12.86 | $23.83 | 88,415 | — | — |
| 2015-07-21 | $12.78 | $23.68 | 129,122 | — | — |
| 2015-07-20 | $13.23 | $24.51 | 44,208 | — | — |
| 2015-07-17 | $13.37 | $24.78 | 65,217 | — | — |
| 2015-07-16 | $13.54 | $25.09 | 101,109 | — | — |
| 2015-07-15 | $13.63 | $25.26 | 110,738 | — | — |
| 2015-07-14 | $13.59 | $25.18 | 85,789 | — | — |
| 2015-07-13 | $13.44 | $24.89 | 63,029 | — | — |
| 2015-07-10 | $13.37 | $24.77 | 78,786 | — | — |
| 2015-07-09 | $13.31 | $24.65 | 61,278 | — | — |
| 2015-07-08 | $13.28 | $24.60 | 55,588 | — | — |
| 2015-07-07 | $13.60 | $25.20 | 69,594 | — | — |
| 2015-07-06 | $13.73 | $25.45 | 52,524 | — | — |
| 2015-07-02 | $13.63 | $25.26 | 66,530 | — | — |
| 2015-07-01 | $13.97 | $25.88 | 38,518 | — | — |
| 2015-06-30 | $13.88 | $25.72 | 70,470 | — | — |
| 2015-06-29 | $14.03 | $26.00 | 50,336 | — | — |
| 2015-06-26 | $14.25 | $26.40 | 293,259 | — | — |
| 2015-06-25 | $13.75 | $25.48 | 92,792 | — | — |
| 2015-06-24 | $13.67 | $25.32 | 59,090 | — | — |
| 2015-06-23 | $13.78 | $25.54 | 124,307 | — | — |
| 2015-06-22 | $13.87 | $25.70 | 95,856 | — | — |
| 2015-06-19 | $13.59 | $25.18 | 157,572 | — | — |
| 2015-06-18 | $13.56 | $25.13 | 110,300 | — | — |
| 2015-06-17 | $13.57 | $25.14 | 98,920 | — | — |
| 2015-06-16 | $13.63 | $25.25 | 97,169 | — | — |
| 2015-06-15 | $13.58 | $25.16 | 74,847 | — | — |
| 2015-06-12 | $13.78 | $25.53 | 66,968 | — | — |
| 2015-06-11 | $13.83 | $25.63 | 78,786 | — | — |
| 2015-06-10 | $13.83 | $25.62 | 69,594 | — | — |
| 2015-06-09 | $13.50 | $25.02 | 76,598 | — | — |
| 2015-06-08 | $13.66 | $25.30 | 147,943 | — | — |
| 2015-06-05 | $13.55 | $25.11 | 52,962 | — | — |
| 2015-06-04 | $13.48 | $24.98 | 36,767 | — | — |
| 2015-06-03 | $13.70 | $25.39 | 121,681 | — | — |
| 2015-06-02 | $13.50 | $25.01 | 57,339 | — | — |
| 2015-06-01 | $13.30 | $24.65 | 51,211 | — | — |
| 2015-05-29 | $13.07 | $24.22 | 44,645 | — | — |
| 2015-05-28 | $13.52 | $25.05 | 44,645 | — | — |
| 2015-05-27 | $13.74 | $25.34 | 42,895 | — | — |
| 2015-05-26 | $13.67 | $25.22 | 400,933 | — | — |
| 2015-05-22 | $13.43 | $24.77 | 63,029 | — | — |
| 2015-05-21 | $13.78 | $25.41 | 113,364 | — | — |
| 2015-05-20 | $13.50 | $24.90 | 61,716 | — | — |
| 2015-05-19 | $13.99 | $25.81 | 41,582 | — | — |
| 2015-05-18 | $13.86 | $25.57 | 71,783 | — | — |
| 2015-05-15 | $13.66 | $25.19 | 92,355 | — | — |
| 2015-05-14 | $13.45 | $24.81 | 71,345 | — | — |
| 2015-05-13 | $13.01 | $24.00 | 93,668 | — | — |
| 2015-05-12 | $12.92 | $23.84 | 121,243 | — | — |
| 2015-05-11 | $13.23 | $24.41 | 140,502 | — | — |
| 2015-05-08 | $13.15 | $24.25 | 173,329 | — | — |
| 2015-05-07 | $13.04 | $24.06 | 142,253 | — | — |
| 2015-05-06 | $11.96 | $22.06 | 224,978 | — | — |
| 2015-05-05 | $11.06 | $20.39 | 112,927 | — | — |
| 2015-05-04 | $11.34 | $20.93 | 78,786 | — | — |
| 2015-05-01 | $11.35 | $20.95 | 58,214 | — | — |
| 2015-04-30 | $11.19 | $20.64 | 161,949 | — | — |
| 2015-04-29 | $11.60 | $21.39 | 72,658 | — | — |
| 2015-04-28 | $11.61 | $21.42 | 231,106 | — | — |
| 2015-04-27 | $11.54 | $21.29 | 73,534 | — | — |
| 2015-04-24 | $11.46 | $21.13 | 90,166 | — | — |
| 2015-04-23 | $11.59 | $21.38 | 136,562 | — | — |
| 2015-04-22 | $11.46 | $21.14 | 154,946 | — | — |
| 2015-04-21 | $11.43 | $21.09 | 68,281 | — | — |
| 2015-04-20 | $11.53 | $21.28 | 134,812 | — | — |
| 2015-04-17 | $11.17 | $20.61 | 133,061 | — | — |
| 2015-04-16 | $11.38 | $20.99 | 53,399 | — | — |
| 2015-04-15 | $11.51 | $21.23 | 98,920 | — | — |
| 2015-04-14 | $11.44 | $21.10 | 72,221 | — | — |
| 2015-04-13 | $11.55 | $21.30 | 94,106 | — | — |
| 2015-04-10 | $11.56 | $21.32 | 113,802 | — | — |
| 2015-04-09 | $11.70 | $21.58 | 59,090 | — | — |
| 2015-04-08 | $11.90 | $21.95 | 113,364 | — | — |
| 2015-04-07 | $11.86 | $21.89 | 146,630 | — | — |
| 2015-04-06 | $12.04 | $22.22 | 110,738 | — | — |
| 2015-04-02 | $12.07 | $22.27 | 66,530 | — | — |
| 2015-04-01 | $12.18 | $22.46 | 152,757 | — | — |
| 2015-03-31 | $12.11 | $22.33 | 83,601 | — | — |
| 2015-03-30 | $12.16 | $22.43 | 122,556 | — | — |
| 2015-03-27 | $11.92 | $21.98 | 75,722 | — | — |
| 2015-03-26 | $12.03 | $22.19 | 45,959 | — | — |
| 2015-03-25 | $12.29 | $22.67 | 87,978 | — | — |
| 2015-03-24 | $12.49 | $23.04 | 82,288 | — | — |
| 2015-03-23 | $12.45 | $22.97 | 112,051 | — | — |
| 2015-03-20 | $12.45 | $22.96 | 489,349 | — | — |
| 2015-03-19 | $12.28 | $22.65 | 77,473 | — | — |
| 2015-03-18 | $12.28 | $22.66 | 101,546 | — | — |
| 2015-03-17 | $12.04 | $22.20 | 99,358 | — | — |
| 2015-03-16 | $11.98 | $22.10 | 105,923 | — | — |
| 2015-03-13 | $11.44 | $21.11 | 168,077 | — | — |
| 2015-03-12 | $11.16 | $20.59 | 77,473 | — | — |
| 2015-03-11 | $11.73 | $21.64 | 98,045 | — | — |
| 2015-03-10 | $12.24 | $22.59 | 57,776 | — | — |
| 2015-03-09 | $12.20 | $22.50 | 50,773 | — | — |
| 2015-03-06 | $12.39 | $22.86 | 85,352 | — | — |
| 2015-03-05 | $12.82 | $23.65 | 27,137 | — | — |
| 2015-03-04 | $12.94 | $23.88 | 33,265 | — | — |
| 2015-03-03 | $13.00 | $23.98 | 27,137 | — | — |
| 2015-03-02 | $13.16 | $24.28 | 54,713 | — | — |
| 2015-02-27 | $12.76 | $23.54 | 100,233 | — | — |
| 2015-02-26 | $12.98 | $23.95 | 44,208 | — | — |
| 2015-02-25 | $12.85 | $23.70 | 42,895 | — | — |
| 2015-02-24 | $12.82 | $23.54 | 28,888 | — | — |
| 2015-02-23 | $12.67 | $23.27 | 28,888 | — | — |
| 2015-02-20 | $12.95 | $23.78 | 131,748 | — | — |
| 2015-02-19 | $13.02 | $23.91 | 39,831 | — | — |
| 2015-02-18 | $12.91 | $23.70 | 97,607 | — | — |
| 2015-02-17 | $13.02 | $23.90 | 59,965 | — | — |
| 2015-02-13 | $13.06 | $23.99 | 42,895 | — | — |
| 2015-02-12 | $13.15 | $24.14 | 20,572 | — | — |
| 2015-02-11 | $13.21 | $24.26 | 41,582 | — | — |
| 2015-02-10 | $13.54 | $24.86 | 112,051 | — | — |
| 2015-02-09 | $13.57 | $24.92 | 27,137 | — | — |
| 2015-02-06 | $13.49 | $24.78 | 45,521 | — | — |
| 2015-02-05 | $13.61 | $24.98 | 57,776 | — | — |
| 2015-02-04 | $13.32 | $24.47 | 170,265 | — | — |
| 2015-02-03 | $13.35 | $24.52 | 54,713 | — | — |
| 2015-02-02 | $12.82 | $23.55 | 68,281 | — | — |
| 2015-01-30 | $12.58 | $23.09 | 98,920 | — | — |
| 2015-01-29 | $13.21 | $24.26 | 85,789 | — | — |
| 2015-01-28 | $12.72 | $23.36 | 143,566 | — | — |
| 2015-01-27 | $13.24 | $24.30 | 50,336 | — | — |
| 2015-01-26 | $13.43 | $24.67 | 42,457 | — | — |
| 2015-01-23 | $13.28 | $24.39 | 47,709 | — | — |
| 2015-01-22 | $13.39 | $24.59 | 77,473 | — | — |
| 2015-01-21 | $12.89 | $23.67 | 111,614 | — | — |
| 2015-01-20 | $13.06 | $23.99 | 96,732 | — | — |
| 2015-01-16 | $13.53 | $24.84 | 78,786 | — | — |
| 2015-01-15 | $12.89 | $23.66 | 170,703 | — | — |
| 2015-01-14 | $13.07 | $24.00 | 128,684 | — | — |
| 2015-01-13 | $12.86 | $23.62 | 162,387 | — | — |
| 2015-01-12 | $13.57 | $24.92 | 87,102 | — | — |
| 2015-01-09 | $13.48 | $24.75 | 104,610 | — | — |
| 2015-01-08 | $13.27 | $24.37 | 79,224 | — | — |
| 2015-01-07 | $13.18 | $24.20 | 73,096 | — | — |
| 2015-01-06 | $12.45 | $22.86 | 158,447 | — | — |
| 2015-01-05 | $12.63 | $23.19 | 111,614 | — | — |
| 2015-01-02 | $13.01 | $23.89 | 66,968 | — | — |