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
- 1980-03-17 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 | $7.88 | $19.90 | 930,900 | — | — |
| 2015-12-30 | $7.87 | $19.88 | 549,000 | — | — |
| 2015-12-29 | $7.99 | $20.18 | 670,800 | — | — |
| 2015-12-28 | $7.88 | $19.90 | 768,900 | — | — |
| 2015-12-24 | $8.25 | $20.84 | 509,100 | — | — |
| 2015-12-23 | $8.49 | $21.44 | 911,100 | — | — |
| 2015-12-22 | $8.16 | $20.61 | 693,600 | — | — |
| 2015-12-21 | $7.98 | $20.15 | 667,900 | — | — |
| 2015-12-18 | $8.09 | $20.43 | 1,495,200 | — | — |
| 2015-12-17 | $8.31 | $20.99 | 630,100 | — | — |
| 2015-12-16 | $8.50 | $21.47 | 563,400 | — | — |
| 2015-12-15 | $8.47 | $21.39 | 715,800 | — | — |
| 2015-12-14 | $8.56 | $21.62 | 827,200 | — | — |
| 2015-12-11 | $8.60 | $21.72 | 679,600 | — | — |
| 2015-12-10 | $8.88 | $22.43 | 581,800 | — | — |
| 2015-12-09 | $8.88 | $22.43 | 761,500 | — | — |
| 2015-12-08 | $8.80 | $22.23 | 741,700 | — | — |
| 2015-12-07 | $9.12 | $23.03 | 732,200 | — | — |
| 2015-12-04 | $9.86 | $24.90 | 646,700 | — | — |
| 2015-12-03 | $10.13 | $25.58 | 828,500 | — | — |
| 2015-12-02 | $10.15 | $25.63 | 887,500 | — | — |
| 2015-12-01 | $10.39 | $26.24 | 776,300 | — | — |
| 2015-11-30 | $10.44 | $26.37 | 664,900 | — | — |
| 2015-11-27 | $10.28 | $25.96 | 203,600 | — | — |
| 2015-11-25 | $10.38 | $26.22 | 433,400 | — | — |
| 2015-11-24 | $10.30 | $26.01 | 849,000 | — | — |
| 2015-11-23 | $9.86 | $24.90 | 475,900 | — | — |
| 2015-11-20 | $9.96 | $25.15 | 540,600 | — | — |
| 2015-11-19 | $9.97 | $25.18 | 530,300 | — | — |
| 2015-11-18 | $9.68 | $24.45 | 752,000 | — | — |
| 2015-11-17 | $9.46 | $23.89 | 726,200 | — | — |
| 2015-11-16 | $9.68 | $24.45 | 893,200 | — | — |
| 2015-11-13 | $9.79 | $24.73 | 807,100 | — | — |
| 2015-11-12 | $9.76 | $24.65 | 915,700 | — | — |
| 2015-11-11 | $10.16 | $25.66 | 1,162,600 | — | — |
| 2015-11-10 | $10.69 | $27.00 | 1,354,200 | — | — |
| 2015-11-09 | $10.95 | $27.66 | 1,940,800 | — | — |
| 2015-11-06 | $11.07 | $27.96 | 840,200 | — | — |
| 2015-11-05 | $10.94 | $27.63 | 486,600 | — | — |
| 2015-11-04 | $10.93 | $27.60 | 601,400 | — | — |
| 2015-11-03 | $11.03 | $27.86 | 714,800 | — | — |
| 2015-11-02 | $11.12 | $28.08 | 602,700 | — | — |
| 2015-10-30 | $10.73 | $27.10 | 511,200 | — | — |
| 2015-10-29 | $10.59 | $26.75 | 688,400 | — | — |
| 2015-10-28 | $10.68 | $26.97 | 684,200 | — | — |
| 2015-10-27 | $10.27 | $25.94 | 628,200 | — | — |
| 2015-10-26 | $10.52 | $26.57 | 592,100 | — | — |
| 2015-10-23 | $10.91 | $27.55 | 656,500 | — | — |
| 2015-10-22 | $10.78 | $27.23 | 663,800 | — | — |
| 2015-10-21 | $10.53 | $26.59 | 613,800 | — | — |
| 2015-10-20 | $10.69 | $27.00 | 898,800 | — | — |
| 2015-10-19 | $10.59 | $26.75 | 1,128,600 | — | — |
| 2015-10-16 | $10.85 | $27.40 | 2,302,300 | — | — |
| 2015-10-15 | $9.99 | $25.23 | 876,300 | — | — |
| 2015-10-14 | $9.82 | $24.80 | 985,700 | — | — |
| 2015-10-13 | $9.56 | $24.14 | 1,151,900 | — | — |
| 2015-10-12 | $10.22 | $25.29 | 1,141,600 | — | — |
| 2015-10-09 | $10.71 | $26.51 | 533,400 | — | — |
| 2015-10-08 | $10.75 | $26.61 | 892,700 | — | — |
| 2015-10-07 | $10.45 | $25.86 | 897,600 | — | — |
| 2015-10-06 | $10.56 | $26.14 | 734,900 | — | — |
| 2015-10-05 | $10.24 | $25.34 | 747,900 | — | — |
| 2015-10-02 | $9.56 | $23.66 | 700,800 | — | — |
| 2015-10-01 | $9.13 | $22.60 | 1,237,600 | — | — |
| 2015-09-30 | $9.07 | $22.45 | 758,800 | — | — |
| 2015-09-29 | $8.83 | $21.85 | 809,300 | — | — |
| 2015-09-28 | $8.80 | $21.78 | 875,100 | — | — |
| 2015-09-25 | $9.24 | $22.87 | 811,500 | — | — |
| 2015-09-24 | $9.41 | $23.29 | 1,001,400 | — | — |
| 2015-09-23 | $9.12 | $22.57 | 1,118,700 | — | — |
| 2015-09-22 | $9.71 | $24.03 | 1,237,900 | — | — |
| 2015-09-21 | $10.08 | $24.95 | 784,800 | — | — |
| 2015-09-18 | $10.34 | $25.59 | 1,285,900 | — | — |
| 2015-09-17 | $10.98 | $27.17 | 878,800 | — | — |
| 2015-09-16 | $11.43 | $28.29 | 645,600 | — | — |
| 2015-09-15 | $10.89 | $26.95 | 515,900 | — | — |
| 2015-09-14 | $10.68 | $26.43 | 484,300 | — | — |
| 2015-09-11 | $11.01 | $27.25 | 559,700 | — | — |
| 2015-09-10 | $10.98 | $27.17 | 440,000 | — | — |
| 2015-09-09 | $11.06 | $27.37 | 780,700 | — | — |
| 2015-09-08 | $11.46 | $28.36 | 774,600 | — | — |
| 2015-09-04 | $11.08 | $27.42 | 430,600 | — | — |
| 2015-09-03 | $11.29 | $27.94 | 672,100 | — | — |
| 2015-09-02 | $11.28 | $27.92 | 878,200 | — | — |
| 2015-09-01 | $10.99 | $27.20 | 762,900 | — | — |
| 2015-08-31 | $11.56 | $28.61 | 783,800 | — | — |
| 2015-08-28 | $11.26 | $27.87 | 920,200 | — | — |
| 2015-08-27 | $10.63 | $26.31 | 2,192,600 | — | — |
| 2015-08-26 | $10.49 | $25.96 | 1,658,600 | — | — |
| 2015-08-25 | $10.71 | $26.51 | 1,145,200 | — | — |
| 2015-08-24 | $11.22 | $27.77 | 1,202,800 | — | — |
| 2015-08-21 | $11.62 | $28.76 | 1,146,600 | — | — |
| 2015-08-20 | $11.72 | $29.01 | 701,000 | — | — |
| 2015-08-19 | $12.06 | $29.85 | 885,800 | — | — |
| 2015-08-18 | $12.21 | $30.22 | 761,100 | — | — |
| 2015-08-17 | $12.28 | $30.39 | 1,299,500 | — | — |
| 2015-08-14 | $11.81 | $29.23 | 1,486,400 | — | — |
| 2015-08-13 | $11.71 | $28.98 | 771,900 | — | — |
| 2015-08-12 | $11.99 | $29.67 | 903,900 | — | — |
| 2015-08-11 | $11.62 | $28.76 | 793,600 | — | — |
| 2015-08-10 | $11.94 | $29.55 | 1,045,600 | — | — |
| 2015-08-07 | $11.36 | $28.12 | 1,253,900 | — | — |
| 2015-08-06 | $11.61 | $28.73 | 1,875,100 | — | — |
| 2015-08-05 | $11.99 | $29.67 | 1,876,300 | — | — |
| 2015-08-04 | $13.23 | $32.74 | 1,267,900 | — | — |
| 2015-08-03 | $13.18 | $32.62 | 1,000,700 | — | — |
| 2015-07-31 | $13.74 | $34.01 | 1,593,800 | — | — |
| 2015-07-30 | $13.78 | $34.10 | 1,098,700 | — | — |
| 2015-07-29 | $14.00 | $34.65 | 714,600 | — | — |
| 2015-07-28 | $13.91 | $34.43 | 895,500 | — | — |
| 2015-07-27 | $13.79 | $34.13 | 857,300 | — | — |
| 2015-07-24 | $14.08 | $34.85 | 894,400 | — | — |
| 2015-07-23 | $14.40 | $35.64 | 1,180,800 | — | — |
| 2015-07-22 | $14.85 | $36.75 | 621,400 | — | — |
| 2015-07-21 | $15.46 | $38.26 | 656,800 | — | — |
| 2015-07-20 | $15.49 | $38.34 | 707,100 | — | — |
| 2015-07-17 | $15.65 | $38.73 | 832,600 | — | — |
| 2015-07-16 | $15.78 | $39.05 | 624,300 | — | — |
| 2015-07-15 | $16.04 | $39.70 | 517,700 | — | — |
| 2015-07-14 | $16.37 | $40.51 | 508,400 | — | — |
| 2015-07-13 | $16.43 | $40.66 | 571,100 | — | — |
| 2015-07-10 | $16.65 | $40.70 | 701,500 | — | — |
| 2015-07-09 | $16.64 | $40.68 | 774,200 | — | — |
| 2015-07-08 | $16.61 | $40.60 | 860,600 | — | — |
| 2015-07-07 | $16.81 | $41.09 | 1,623,500 | — | — |
| 2015-07-06 | $17.26 | $42.19 | 1,332,700 | — | — |
| 2015-07-02 | $17.73 | $43.34 | 1,326,600 | — | — |
| 2015-07-01 | $17.76 | $43.41 | 1,857,000 | — | — |
| 2015-06-30 | $16.50 | $40.33 | 10,676,500 | — | — |
| 2015-06-29 | $16.06 | $39.26 | 800,300 | — | — |
| 2015-06-26 | $16.73 | $40.90 | 1,362,400 | — | — |
| 2015-06-25 | $16.69 | $40.80 | 875,900 | — | — |
| 2015-06-24 | $17.00 | $41.56 | 1,031,900 | — | — |
| 2015-06-23 | $16.92 | $41.36 | 621,500 | — | — |
| 2015-06-22 | $16.82 | $41.12 | 483,300 | — | — |
| 2015-06-19 | $16.57 | $40.50 | 1,293,400 | — | — |
| 2015-06-18 | $16.69 | $40.80 | 528,700 | — | — |
| 2015-06-17 | $16.73 | $40.90 | 336,000 | — | — |
| 2015-06-16 | $16.74 | $40.92 | 514,500 | — | — |
| 2015-06-15 | $16.62 | $40.63 | 641,700 | — | — |
| 2015-06-12 | $16.63 | $40.65 | 323,400 | — | — |
| 2015-06-11 | $16.65 | $40.70 | 364,100 | — | — |
| 2015-06-10 | $16.56 | $40.48 | 436,400 | — | — |
| 2015-06-09 | $16.07 | $39.28 | 630,100 | — | — |
| 2015-06-08 | $16.07 | $39.28 | 715,700 | — | — |
| 2015-06-05 | $16.15 | $39.48 | 387,100 | — | — |
| 2015-06-04 | $16.04 | $39.21 | 392,900 | — | — |
| 2015-06-03 | $16.30 | $39.84 | 326,000 | — | — |
| 2015-06-02 | $15.95 | $38.99 | 567,200 | — | — |
| 2015-06-01 | $15.97 | $39.04 | 648,400 | — | — |
| 2015-05-29 | $16.11 | $39.38 | 727,300 | — | — |
| 2015-05-28 | $16.10 | $39.36 | 757,300 | — | — |
| 2015-05-27 | $16.61 | $40.60 | 430,200 | — | — |
| 2015-05-26 | $16.50 | $40.33 | 803,100 | — | — |
| 2015-05-22 | $17.19 | $42.02 | 833,000 | — | — |
| 2015-05-21 | $17.43 | $42.61 | 538,100 | — | — |
| 2015-05-20 | $17.24 | $42.14 | 457,700 | — | — |
| 2015-05-19 | $17.16 | $41.95 | 779,600 | — | — |
| 2015-05-18 | $17.14 | $41.90 | 463,200 | — | — |
| 2015-05-15 | $17.03 | $41.63 | 538,600 | — | — |
| 2015-05-14 | $17.19 | $42.02 | 746,300 | — | — |
| 2015-05-13 | $16.84 | $41.16 | 797,300 | — | — |
| 2015-05-12 | $16.62 | $40.63 | 578,100 | — | — |
| 2015-05-11 | $16.61 | $40.60 | 430,700 | — | — |
| 2015-05-08 | $16.53 | $40.41 | 363,200 | — | — |
| 2015-05-07 | $16.28 | $39.80 | 715,300 | — | — |
| 2015-05-06 | $16.17 | $39.53 | 774,600 | — | — |
| 2015-05-05 | $16.16 | $39.50 | 411,200 | — | — |
| 2015-05-04 | $16.18 | $39.55 | 208,400 | — | — |
| 2015-05-01 | $16.21 | $39.62 | 324,700 | — | — |
| 2015-04-30 | $16.08 | $39.31 | 673,000 | — | — |
| 2015-04-29 | $16.53 | $40.41 | 446,800 | — | — |
| 2015-04-28 | $16.73 | $40.90 | 632,000 | — | — |
| 2015-04-27 | $16.10 | $39.36 | 359,200 | — | — |
| 2015-04-24 | $16.13 | $39.43 | 295,100 | — | — |
| 2015-04-23 | $16.27 | $39.77 | 596,000 | — | — |
| 2015-04-22 | $15.75 | $38.50 | 250,200 | — | — |
| 2015-04-21 | $15.55 | $38.01 | 537,500 | — | — |
| 2015-04-20 | $15.97 | $39.04 | 507,900 | — | — |
| 2015-04-17 | $15.46 | $37.79 | 674,900 | — | — |
| 2015-04-16 | $15.83 | $38.70 | 1,111,000 | — | — |
| 2015-04-15 | $16.90 | $41.31 | 779,900 | — | — |
| 2015-04-14 | $16.60 | $40.58 | 388,100 | — | — |
| 2015-04-13 | $16.36 | $39.99 | 311,400 | — | — |
| 2015-04-10 | $16.57 | $40.00 | 448,100 | — | — |
| 2015-04-09 | $16.66 | $40.22 | 346,800 | — | — |
| 2015-04-08 | $16.68 | $40.27 | 602,900 | — | — |
| 2015-04-07 | $17.01 | $41.07 | 582,700 | — | — |
| 2015-04-06 | $17.49 | $42.22 | 739,100 | — | — |
| 2015-04-02 | $17.34 | $41.86 | 269,900 | — | — |
| 2015-04-01 | $16.98 | $40.99 | 571,600 | — | — |
| 2015-03-31 | $17.26 | $41.67 | 601,100 | — | — |
| 2015-03-30 | $17.15 | $41.40 | 542,900 | — | — |
| 2015-03-27 | $16.78 | $40.51 | 372,400 | — | — |
| 2015-03-26 | $16.94 | $40.90 | 567,400 | — | — |
| 2015-03-25 | $17.01 | $41.07 | 436,600 | — | — |
| 2015-03-24 | $17.45 | $42.13 | 419,000 | — | — |
| 2015-03-23 | $17.50 | $42.25 | 462,100 | — | — |
| 2015-03-20 | $17.23 | $41.60 | 838,400 | — | — |
| 2015-03-19 | $16.77 | $40.49 | 387,500 | — | — |
| 2015-03-18 | $16.72 | $40.37 | 661,100 | — | — |
| 2015-03-17 | $16.20 | $39.11 | 944,700 | — | — |
| 2015-03-16 | $16.18 | $39.06 | 751,900 | — | — |
| 2015-03-13 | $16.34 | $39.45 | 641,800 | — | — |
| 2015-03-12 | $16.71 | $40.34 | 654,800 | — | — |
| 2015-03-11 | $16.21 | $39.13 | 794,000 | — | — |
| 2015-03-10 | $15.76 | $38.05 | 930,800 | — | — |
| 2015-03-09 | $15.99 | $38.60 | 634,800 | — | — |
| 2015-03-06 | $16.24 | $39.21 | 938,300 | — | — |
| 2015-03-05 | $16.51 | $39.86 | 1,256,100 | — | — |
| 2015-03-04 | $16.11 | $38.89 | 1,251,800 | — | — |
| 2015-03-03 | $16.00 | $38.63 | 1,168,400 | — | — |
| 2015-03-02 | $15.60 | $37.66 | 1,091,200 | — | — |
| 2015-02-27 | $16.49 | $39.81 | 1,174,300 | — | — |
| 2015-02-26 | $16.71 | $40.34 | 2,119,400 | — | — |
| 2015-02-25 | $17.47 | $42.18 | 453,500 | — | — |
| 2015-02-24 | $17.29 | $41.74 | 403,000 | — | — |
| 2015-02-23 | $17.18 | $41.48 | 440,200 | — | — |
| 2015-02-20 | $17.20 | $41.52 | 415,300 | — | — |
| 2015-02-19 | $17.23 | $41.60 | 531,600 | — | — |
| 2015-02-18 | $17.31 | $41.79 | 631,300 | — | — |
| 2015-02-17 | $17.22 | $41.57 | 374,800 | — | — |
| 2015-02-13 | $17.38 | $41.96 | 371,100 | — | — |
| 2015-02-12 | $17.00 | $41.04 | 374,700 | — | — |
| 2015-02-11 | $16.59 | $40.05 | 531,600 | — | — |
| 2015-02-10 | $16.50 | $39.83 | 411,100 | — | — |
| 2015-02-09 | $16.39 | $39.57 | 310,600 | — | — |
| 2015-02-06 | $16.23 | $39.18 | 537,600 | — | — |
| 2015-02-05 | $15.94 | $38.48 | 355,200 | — | — |
| 2015-02-04 | $15.38 | $37.13 | 519,000 | — | — |
| 2015-02-03 | $15.99 | $38.60 | 555,000 | — | — |
| 2015-02-02 | $15.24 | $36.79 | 679,400 | — | — |
| 2015-01-30 | $14.76 | $35.63 | 774,100 | — | — |
| 2015-01-29 | $15.10 | $36.45 | 678,700 | — | — |
| 2015-01-28 | $14.92 | $36.02 | 354,900 | — | — |
| 2015-01-27 | $15.25 | $36.82 | 370,000 | — | — |
| 2015-01-26 | $15.72 | $37.95 | 740,800 | — | — |
| 2015-01-23 | $15.48 | $37.37 | 468,400 | — | — |
| 2015-01-22 | $15.83 | $38.22 | 403,600 | — | — |
| 2015-01-21 | $15.43 | $37.25 | 438,700 | — | — |
| 2015-01-20 | $15.29 | $36.91 | 557,900 | — | — |
| 2015-01-16 | $15.52 | $37.47 | 674,200 | — | — |
| 2015-01-15 | $15.23 | $36.77 | 1,094,700 | — | — |
| 2015-01-14 | $16.00 | $38.63 | 779,300 | — | — |
| 2015-01-13 | $16.35 | $39.47 | 525,100 | — | — |
| 2015-01-12 | $16.67 | $39.75 | 814,400 | — | — |
| 2015-01-09 | $17.29 | $41.23 | 379,800 | — | — |
| 2015-01-08 | $18.03 | $42.99 | 552,200 | — | — |
| 2015-01-07 | $17.42 | $41.54 | 465,400 | — | — |
| 2015-01-06 | $17.35 | $41.37 | 631,100 | — | — |
| 2015-01-05 | $17.87 | $42.61 | 530,000 | — | — |
| 2015-01-02 | $18.60 | $44.35 | 419,600 | — | — |