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
- 1987-03-26 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 | $7.32 | $13.69 | 434,000 | — | — |
| 2015-12-30 | $7.38 | $13.80 | 415,100 | — | — |
| 2015-12-29 | $7.77 | $14.53 | 537,000 | — | — |
| 2015-12-28 | $7.86 | $14.59 | 562,600 | — | — |
| 2015-12-24 | $8.26 | $15.33 | 644,300 | — | — |
| 2015-12-23 | $7.49 | $13.90 | 663,400 | — | — |
| 2015-12-22 | $7.53 | $13.97 | 512,400 | — | — |
| 2015-12-21 | $7.39 | $13.71 | 771,400 | — | — |
| 2015-12-18 | $7.18 | $13.32 | 6,800,200 | — | — |
| 2015-12-17 | $6.55 | $12.15 | 1,030,600 | — | — |
| 2015-12-16 | $6.61 | $12.27 | 1,324,600 | — | — |
| 2015-12-15 | $6.46 | $11.99 | 1,015,200 | — | — |
| 2015-12-14 | $6.44 | $11.95 | 1,427,500 | — | — |
| 2015-12-11 | $6.80 | $12.62 | 1,175,900 | — | — |
| 2015-12-10 | $6.92 | $12.84 | 816,800 | — | — |
| 2015-12-09 | $6.80 | $12.62 | 901,800 | — | — |
| 2015-12-08 | $6.98 | $12.95 | 713,500 | — | — |
| 2015-12-07 | $7.00 | $12.99 | 920,000 | — | — |
| 2015-12-04 | $7.88 | $14.62 | 533,100 | — | — |
| 2015-12-03 | $7.91 | $14.68 | 900,800 | — | — |
| 2015-12-02 | $7.78 | $14.44 | 1,269,400 | — | — |
| 2015-12-01 | $8.31 | $15.42 | 438,400 | — | — |
| 2015-11-30 | $8.36 | $15.51 | 512,500 | — | — |
| 2015-11-27 | $8.37 | $15.53 | 261,600 | — | — |
| 2015-11-25 | $8.39 | $15.57 | 593,400 | — | — |
| 2015-11-24 | $8.62 | $16.00 | 633,400 | — | — |
| 2015-11-23 | $8.70 | $16.14 | 461,700 | — | — |
| 2015-11-20 | $8.71 | $16.16 | 605,500 | — | — |
| 2015-11-19 | $8.82 | $16.37 | 586,000 | — | — |
| 2015-11-18 | $9.42 | $17.48 | 353,800 | — | — |
| 2015-11-17 | $9.31 | $17.28 | 505,700 | — | — |
| 2015-11-16 | $9.25 | $17.17 | 663,900 | — | — |
| 2015-11-13 | $9.57 | $17.76 | 1,084,400 | — | — |
| 2015-11-12 | $9.51 | $17.65 | 480,600 | — | — |
| 2015-11-11 | $9.79 | $18.17 | 418,500 | — | — |
| 2015-11-10 | $10.00 | $18.56 | 328,900 | — | — |
| 2015-11-09 | $10.32 | $19.15 | 801,200 | — | — |
| 2015-11-06 | $10.60 | $19.67 | 587,300 | — | — |
| 2015-11-05 | $10.27 | $19.06 | 716,500 | — | — |
| 2015-11-04 | $9.70 | $18.00 | 519,700 | — | — |
| 2015-11-03 | $9.77 | $18.13 | 386,400 | — | — |
| 2015-11-02 | $9.69 | $17.98 | 422,100 | — | — |
| 2015-10-30 | $9.21 | $17.09 | 624,900 | — | — |
| 2015-10-29 | $9.36 | $17.37 | 543,200 | — | — |
| 2015-10-28 | $9.66 | $17.93 | 430,800 | — | — |
| 2015-10-27 | $8.87 | $16.46 | 433,100 | — | — |
| 2015-10-26 | $9.42 | $17.48 | 514,500 | — | — |
| 2015-10-23 | $9.68 | $17.96 | 1,019,600 | — | — |
| 2015-10-22 | $8.55 | $15.87 | 515,400 | — | — |
| 2015-10-21 | $8.70 | $16.14 | 533,100 | — | — |
| 2015-10-20 | $9.04 | $16.78 | 494,500 | — | — |
| 2015-10-19 | $8.60 | $15.96 | 243,500 | — | — |
| 2015-10-16 | $8.90 | $16.52 | 331,500 | — | — |
| 2015-10-15 | $9.06 | $16.81 | 594,900 | — | — |
| 2015-10-14 | $8.83 | $16.39 | 760,900 | — | — |
| 2015-10-13 | $9.54 | $17.70 | 370,900 | — | — |
| 2015-10-12 | $9.55 | $17.72 | 283,600 | — | — |
| 2015-10-09 | $9.50 | $17.63 | 363,600 | — | — |
| 2015-10-08 | $9.56 | $17.74 | 466,400 | — | — |
| 2015-10-07 | $9.41 | $17.46 | 439,500 | — | — |
| 2015-10-06 | $9.22 | $17.11 | 506,800 | — | — |
| 2015-10-05 | $9.32 | $17.30 | 445,600 | — | — |
| 2015-10-02 | $8.60 | $15.96 | 616,700 | — | — |
| 2015-10-01 | $9.09 | $16.87 | 522,500 | — | — |
| 2015-09-30 | $8.73 | $16.20 | 726,200 | — | — |
| 2015-09-29 | $8.66 | $16.07 | 793,000 | — | — |
| 2015-09-28 | $8.97 | $16.65 | 473,500 | — | — |
| 2015-09-25 | $9.17 | $16.83 | 789,400 | — | — |
| 2015-09-24 | $8.86 | $16.26 | 671,500 | — | — |
| 2015-09-23 | $8.95 | $16.43 | 948,600 | — | — |
| 2015-09-22 | $8.76 | $16.08 | 572,400 | — | — |
| 2015-09-21 | $8.80 | $16.15 | 663,300 | — | — |
| 2015-09-18 | $8.43 | $15.47 | 4,293,300 | — | — |
| 2015-09-17 | $8.90 | $16.34 | 893,400 | — | — |
| 2015-09-16 | $9.18 | $16.85 | 456,200 | — | — |
| 2015-09-15 | $9.25 | $16.98 | 502,600 | — | — |
| 2015-09-14 | $9.02 | $16.56 | 741,600 | — | — |
| 2015-09-11 | $8.84 | $16.23 | 1,168,900 | — | — |
| 2015-09-10 | $8.74 | $16.04 | 473,800 | — | — |
| 2015-09-09 | $8.69 | $15.95 | 421,000 | — | — |
| 2015-09-08 | $8.55 | $15.69 | 366,900 | — | — |
| 2015-09-04 | $8.49 | $15.58 | 432,200 | — | — |
| 2015-09-03 | $8.75 | $16.06 | 776,700 | — | — |
| 2015-09-02 | $8.85 | $16.24 | 2,266,800 | — | — |
| 2015-09-01 | $7.40 | $13.58 | 1,349,400 | — | — |
| 2015-08-31 | $8.64 | $15.86 | 1,354,100 | — | — |
| 2015-08-28 | $7.25 | $13.31 | 881,700 | — | — |
| 2015-08-27 | $6.93 | $12.72 | 762,100 | — | — |
| 2015-08-26 | $6.85 | $12.57 | 1,037,900 | — | — |
| 2015-08-25 | $6.70 | $12.30 | 875,400 | — | — |
| 2015-08-24 | $7.15 | $13.12 | 690,500 | — | — |
| 2015-08-21 | $7.51 | $13.78 | 851,100 | — | — |
| 2015-08-20 | $7.68 | $14.10 | 1,023,500 | — | — |
| 2015-08-19 | $7.43 | $13.64 | 375,900 | — | — |
| 2015-08-18 | $7.72 | $14.17 | 526,600 | — | — |
| 2015-08-17 | $7.65 | $14.04 | 626,300 | — | — |
| 2015-08-14 | $7.71 | $14.15 | 758,500 | — | — |
| 2015-08-13 | $7.89 | $14.48 | 444,900 | — | — |
| 2015-08-12 | $7.87 | $14.45 | 629,800 | — | — |
| 2015-08-11 | $7.83 | $14.37 | 397,900 | — | — |
| 2015-08-10 | $8.13 | $14.92 | 482,900 | — | — |
| 2015-08-07 | $7.96 | $14.61 | 452,900 | — | — |
| 2015-08-06 | $8.23 | $15.11 | 791,700 | — | — |
| 2015-08-05 | $8.29 | $15.22 | 858,200 | — | — |
| 2015-08-04 | $8.20 | $15.05 | 743,500 | — | — |
| 2015-08-03 | $8.14 | $14.94 | 432,400 | — | — |
| 2015-07-31 | $8.06 | $14.79 | 940,300 | — | — |
| 2015-07-30 | $8.21 | $15.07 | 1,149,600 | — | — |
| 2015-07-29 | $8.58 | $15.75 | 781,800 | — | — |
| 2015-07-28 | $8.71 | $15.99 | 954,300 | — | — |
| 2015-07-27 | $8.95 | $16.43 | 969,000 | — | — |
| 2015-07-24 | $8.56 | $15.71 | 1,888,400 | — | — |
| 2015-07-23 | $9.55 | $17.53 | 885,600 | — | — |
| 2015-07-22 | $9.63 | $17.68 | 488,400 | — | — |
| 2015-07-21 | $9.54 | $17.51 | 473,200 | — | — |
| 2015-07-20 | $9.49 | $17.42 | 504,400 | — | — |
| 2015-07-17 | $9.60 | $17.62 | 686,000 | — | — |
| 2015-07-16 | $10.00 | $18.35 | 787,800 | — | — |
| 2015-07-15 | $9.87 | $18.12 | 1,028,200 | — | — |
| 2015-07-14 | $9.63 | $17.68 | 1,582,100 | — | — |
| 2015-07-13 | $9.67 | $17.75 | 760,000 | — | — |
| 2015-07-10 | $9.72 | $17.84 | 1,970,300 | — | — |
| 2015-07-09 | $9.40 | $17.25 | 1,847,300 | — | — |
| 2015-07-08 | $9.23 | $16.94 | 1,515,000 | — | — |
| 2015-07-07 | $9.20 | $16.89 | 1,910,500 | — | — |
| 2015-07-06 | $9.51 | $17.46 | 2,259,800 | — | — |
| 2015-07-02 | $9.64 | $17.69 | 1,528,500 | — | — |
| 2015-07-01 | $10.31 | $18.92 | 1,591,500 | — | — |
| 2015-06-30 | $10.67 | $19.58 | 3,179,300 | — | — |
| 2015-06-29 | $12.26 | $22.50 | 1,518,300 | — | — |
| 2015-06-26 | $14.05 | $25.79 | 917,500 | — | — |
| 2015-06-25 | $13.89 | $25.31 | 552,400 | — | — |
| 2015-06-24 | $13.99 | $25.49 | 476,600 | — | — |
| 2015-06-23 | $14.14 | $25.77 | 660,300 | — | — |
| 2015-06-22 | $13.95 | $25.42 | 590,000 | — | — |
| 2015-06-19 | $13.60 | $24.78 | 2,244,800 | — | — |
| 2015-06-18 | $14.06 | $25.62 | 508,500 | — | — |
| 2015-06-17 | $14.02 | $25.55 | 411,200 | — | — |
| 2015-06-16 | $14.27 | $26.00 | 450,500 | — | — |
| 2015-06-15 | $14.07 | $25.64 | 590,300 | — | — |
| 2015-06-12 | $13.92 | $25.37 | 413,100 | — | — |
| 2015-06-11 | $13.88 | $25.29 | 424,100 | — | — |
| 2015-06-10 | $13.74 | $25.04 | 337,000 | — | — |
| 2015-06-09 | $13.58 | $24.75 | 390,300 | — | — |
| 2015-06-08 | $13.52 | $24.64 | 409,100 | — | — |
| 2015-06-05 | $13.50 | $24.60 | 296,400 | — | — |
| 2015-06-04 | $13.12 | $23.91 | 340,200 | — | — |
| 2015-06-03 | $13.38 | $24.38 | 629,000 | — | — |
| 2015-06-02 | $13.26 | $24.16 | 727,700 | — | — |
| 2015-06-01 | $13.00 | $23.69 | 402,300 | — | — |
| 2015-05-29 | $13.14 | $23.94 | 381,200 | — | — |
| 2015-05-28 | $13.27 | $24.18 | 416,600 | — | — |
| 2015-05-27 | $13.13 | $23.93 | 347,000 | — | — |
| 2015-05-26 | $13.01 | $23.71 | 414,000 | — | — |
| 2015-05-22 | $13.19 | $24.04 | 338,800 | — | — |
| 2015-05-21 | $13.34 | $24.31 | 410,700 | — | — |
| 2015-05-20 | $13.45 | $24.51 | 505,000 | — | — |
| 2015-05-19 | $13.67 | $24.91 | 453,300 | — | — |
| 2015-05-18 | $13.49 | $24.58 | 589,800 | — | — |
| 2015-05-15 | $13.27 | $24.18 | 431,600 | — | — |
| 2015-05-14 | $13.25 | $24.15 | 484,000 | — | — |
| 2015-05-13 | $13.21 | $24.07 | 746,600 | — | — |
| 2015-05-12 | $13.17 | $24.00 | 611,300 | — | — |
| 2015-05-11 | $13.70 | $24.97 | 448,600 | — | — |
| 2015-05-08 | $13.57 | $24.73 | 396,000 | — | — |
| 2015-05-07 | $13.44 | $24.49 | 962,900 | — | — |
| 2015-05-06 | $13.56 | $24.71 | 668,600 | — | — |
| 2015-05-05 | $13.61 | $24.80 | 486,900 | — | — |
| 2015-05-04 | $13.93 | $25.38 | 586,700 | — | — |
| 2015-05-01 | $13.84 | $25.22 | 571,400 | — | — |
| 2015-04-30 | $14.09 | $25.68 | 688,600 | — | — |
| 2015-04-29 | $14.43 | $26.30 | 481,000 | — | — |
| 2015-04-28 | $14.68 | $26.75 | 595,100 | — | — |
| 2015-04-27 | $14.36 | $26.17 | 1,258,100 | — | — |
| 2015-04-24 | $14.81 | $26.99 | 841,100 | — | — |
| 2015-04-23 | $15.87 | $28.92 | 433,500 | — | — |
| 2015-04-22 | $16.17 | $29.47 | 379,600 | — | — |
| 2015-04-21 | $15.78 | $28.76 | 397,900 | — | — |
| 2015-04-20 | $16.07 | $29.28 | 499,100 | — | — |
| 2015-04-17 | $16.62 | $30.29 | 319,600 | — | — |
| 2015-04-16 | $17.16 | $31.27 | 180,700 | — | — |
| 2015-04-15 | $17.11 | $31.18 | 337,000 | — | — |
| 2015-04-14 | $16.74 | $30.50 | 294,900 | — | — |
| 2015-04-13 | $16.93 | $30.85 | 268,400 | — | — |
| 2015-04-10 | $16.71 | $30.45 | 130,300 | — | — |
| 2015-04-09 | $16.68 | $30.40 | 246,400 | — | — |
| 2015-04-08 | $16.80 | $30.61 | 421,500 | — | — |
| 2015-04-07 | $16.68 | $30.40 | 202,200 | — | — |
| 2015-04-06 | $16.56 | $30.18 | 238,600 | — | — |
| 2015-04-02 | $16.62 | $30.29 | 242,100 | — | — |
| 2015-04-01 | $16.47 | $30.01 | 438,600 | — | — |
| 2015-03-31 | $16.32 | $29.74 | 850,400 | — | — |
| 2015-03-30 | $17.11 | $31.18 | 405,200 | — | — |
| 2015-03-27 | $16.55 | $30.16 | 271,700 | — | — |
| 2015-03-26 | $16.81 | $30.45 | 276,600 | — | — |
| 2015-03-25 | $16.72 | $30.29 | 377,500 | — | — |
| 2015-03-24 | $17.09 | $30.96 | 416,600 | — | — |
| 2015-03-23 | $17.05 | $30.88 | 434,200 | — | — |
| 2015-03-20 | $17.31 | $31.36 | 1,626,800 | — | — |
| 2015-03-19 | $17.21 | $31.17 | 497,500 | — | — |
| 2015-03-18 | $17.12 | $31.01 | 688,100 | — | — |
| 2015-03-17 | $17.41 | $31.54 | 303,500 | — | — |
| 2015-03-16 | $17.45 | $31.61 | 627,800 | — | — |
| 2015-03-13 | $17.35 | $31.43 | 540,200 | — | — |
| 2015-03-12 | $17.44 | $31.59 | 501,000 | — | — |
| 2015-03-11 | $16.99 | $30.78 | 283,000 | — | — |
| 2015-03-10 | $16.83 | $30.49 | 483,100 | — | — |
| 2015-03-09 | $17.35 | $31.43 | 440,700 | — | — |
| 2015-03-06 | $17.23 | $31.21 | 510,400 | — | — |
| 2015-03-05 | $16.94 | $30.69 | 427,400 | — | — |
| 2015-03-04 | $16.95 | $30.70 | 459,700 | — | — |
| 2015-03-03 | $17.20 | $31.16 | 411,500 | — | — |
| 2015-03-02 | $17.23 | $31.21 | 274,500 | — | — |
| 2015-02-27 | $17.45 | $31.61 | 396,400 | — | — |
| 2015-02-26 | $17.50 | $31.70 | 277,100 | — | — |
| 2015-02-25 | $17.45 | $31.61 | 181,500 | — | — |
| 2015-02-24 | $17.44 | $31.59 | 505,500 | — | — |
| 2015-02-23 | $17.34 | $31.41 | 368,600 | — | — |
| 2015-02-20 | $17.04 | $30.87 | 197,800 | — | — |
| 2015-02-19 | $16.90 | $30.61 | 177,200 | — | — |
| 2015-02-18 | $16.96 | $30.72 | 326,300 | — | — |
| 2015-02-17 | $17.39 | $31.50 | 448,400 | — | — |
| 2015-02-13 | $17.19 | $31.14 | 334,300 | — | — |
| 2015-02-12 | $17.50 | $31.70 | 237,100 | — | — |
| 2015-02-11 | $17.21 | $31.17 | 171,800 | — | — |
| 2015-02-10 | $17.32 | $31.37 | 252,900 | — | — |
| 2015-02-09 | $17.28 | $31.30 | 236,200 | — | — |
| 2015-02-06 | $17.45 | $31.61 | 654,100 | — | — |
| 2015-02-05 | $17.81 | $32.26 | 421,800 | — | — |
| 2015-02-04 | $17.32 | $31.37 | 558,100 | — | — |
| 2015-02-03 | $17.28 | $31.30 | 749,700 | — | — |
| 2015-02-02 | $16.82 | $30.47 | 701,400 | — | — |
| 2015-01-30 | $16.10 | $29.16 | 714,800 | — | — |
| 2015-01-29 | $15.08 | $27.32 | 444,400 | — | — |
| 2015-01-28 | $14.97 | $27.12 | 375,100 | — | — |
| 2015-01-27 | $15.52 | $28.11 | 380,900 | — | — |
| 2015-01-26 | $15.92 | $28.84 | 266,100 | — | — |
| 2015-01-23 | $15.75 | $28.53 | 261,700 | — | — |
| 2015-01-22 | $15.83 | $28.67 | 320,100 | — | — |
| 2015-01-21 | $15.27 | $27.66 | 268,400 | — | — |
| 2015-01-20 | $15.25 | $27.62 | 293,000 | — | — |
| 2015-01-16 | $15.33 | $27.77 | 512,800 | — | — |
| 2015-01-15 | $15.00 | $27.17 | 514,800 | — | — |
| 2015-01-14 | $15.17 | $27.48 | 559,600 | — | — |
| 2015-01-13 | $15.43 | $27.95 | 432,800 | — | — |
| 2015-01-12 | $15.75 | $28.53 | 476,400 | — | — |
| 2015-01-09 | $15.99 | $28.96 | 441,400 | — | — |
| 2015-01-08 | $16.77 | $30.38 | 986,200 | — | — |
| 2015-01-07 | $16.21 | $29.36 | 340,100 | — | — |
| 2015-01-06 | $15.89 | $28.78 | 347,400 | — | — |
| 2015-01-05 | $16.18 | $29.31 | 404,100 | — | — |
| 2015-01-02 | $16.50 | $29.89 | 287,000 | — | — |