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
- 1988-09-19 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 | $7.29 | $47.29 | 86,500 | — | — |
| 2015-12-30 | $7.33 | $47.55 | 159,500 | — | — |
| 2015-12-29 | $7.24 | $46.96 | 72,100 | — | — |
| 2015-12-28 | $7.30 | $47.35 | 143,100 | — | — |
| 2015-12-24 | $7.27 | $47.16 | 76,300 | — | — |
| 2015-12-23 | $7.37 | $47.81 | 109,500 | — | — |
| 2015-12-22 | $7.26 | $47.09 | 63,100 | — | — |
| 2015-12-21 | $7.23 | $46.90 | 54,900 | — | — |
| 2015-12-18 | $7.23 | $46.90 | 112,900 | — | — |
| 2015-12-17 | $7.21 | $46.77 | 98,700 | — | — |
| 2015-12-16 | $7.13 | $46.25 | 110,700 | — | — |
| 2015-12-15 | $7.06 | $45.79 | 128,000 | — | — |
| 2015-12-14 | $6.97 | $45.21 | 116,600 | — | — |
| 2015-12-11 | $7.10 | $46.05 | 84,800 | — | — |
| 2015-12-10 | $7.13 | $46.25 | 73,700 | — | — |
| 2015-12-09 | $7.21 | $46.77 | 113,200 | — | — |
| 2015-12-08 | $7.24 | $46.75 | 186,700 | — | — |
| 2015-12-07 | $7.17 | $46.30 | 89,900 | — | — |
| 2015-12-04 | $7.17 | $46.30 | 67,900 | — | — |
| 2015-12-03 | $7.14 | $46.10 | 100,700 | — | — |
| 2015-12-02 | $7.14 | $46.10 | 46,400 | — | — |
| 2015-12-01 | $7.16 | $46.23 | 150,500 | — | — |
| 2015-11-30 | $7.09 | $45.78 | 127,400 | — | — |
| 2015-11-27 | $7.03 | $45.39 | 8,700 | — | — |
| 2015-11-25 | $7.03 | $45.39 | 104,800 | — | — |
| 2015-11-24 | $7.05 | $45.52 | 113,800 | — | — |
| 2015-11-23 | $7.06 | $45.59 | 149,600 | — | — |
| 2015-11-20 | $7.06 | $45.59 | 108,000 | — | — |
| 2015-11-19 | $7.02 | $45.33 | 135,900 | — | — |
| 2015-11-18 | $7.00 | $45.20 | 126,000 | — | — |
| 2015-11-17 | $6.99 | $45.13 | 84,200 | — | — |
| 2015-11-16 | $6.97 | $45.00 | 92,600 | — | — |
| 2015-11-13 | $7.00 | $45.20 | 143,300 | — | — |
| 2015-11-12 | $6.94 | $44.81 | 126,700 | — | — |
| 2015-11-11 | $6.91 | $44.40 | 111,400 | — | — |
| 2015-11-10 | $6.87 | $44.15 | 50,100 | — | — |
| 2015-11-09 | $6.87 | $44.15 | 106,500 | — | — |
| 2015-11-06 | $6.90 | $44.34 | 129,600 | — | — |
| 2015-11-05 | $6.91 | $44.40 | 93,200 | — | — |
| 2015-11-04 | $7.02 | $45.11 | 104,800 | — | — |
| 2015-11-03 | $7.02 | $45.11 | 101,600 | — | — |
| 2015-11-02 | $6.96 | $44.73 | 78,100 | — | — |
| 2015-10-30 | $6.96 | $44.73 | 98,700 | — | — |
| 2015-10-29 | $7.01 | $45.05 | 85,400 | — | — |
| 2015-10-28 | $6.92 | $44.47 | 91,800 | — | — |
| 2015-10-27 | $7.02 | $45.11 | 94,000 | — | — |
| 2015-10-26 | $7.00 | $44.98 | 151,700 | — | — |
| 2015-10-23 | $6.91 | $44.40 | 50,200 | — | — |
| 2015-10-22 | $6.89 | $44.28 | 67,200 | — | — |
| 2015-10-21 | $6.89 | $44.28 | 85,500 | — | — |
| 2015-10-20 | $6.88 | $44.21 | 131,900 | — | — |
| 2015-10-19 | $6.83 | $43.89 | 58,000 | — | — |
| 2015-10-16 | $6.86 | $44.08 | 100,200 | — | — |
| 2015-10-15 | $6.83 | $43.89 | 39,500 | — | — |
| 2015-10-14 | $6.82 | $43.83 | 21,600 | — | — |
| 2015-10-13 | $6.79 | $43.63 | 49,600 | — | — |
| 2015-10-12 | $6.84 | $43.74 | 100,100 | — | — |
| 2015-10-09 | $6.82 | $43.61 | 25,500 | — | — |
| 2015-10-08 | $6.86 | $43.87 | 43,400 | — | — |
| 2015-10-07 | $6.83 | $43.68 | 76,600 | — | — |
| 2015-10-06 | $6.88 | $44.00 | 33,000 | — | — |
| 2015-10-05 | $6.88 | $44.00 | 82,000 | — | — |
| 2015-10-02 | $6.82 | $43.61 | 98,900 | — | — |
| 2015-10-01 | $6.77 | $43.29 | 68,000 | — | — |
| 2015-09-30 | $6.76 | $43.23 | 58,300 | — | — |
| 2015-09-29 | $6.78 | $43.36 | 44,900 | — | — |
| 2015-09-28 | $6.76 | $43.23 | 44,700 | — | — |
| 2015-09-25 | $6.82 | $43.61 | 55,300 | — | — |
| 2015-09-24 | $6.78 | $43.36 | 51,600 | — | — |
| 2015-09-23 | $6.80 | $43.49 | 29,300 | — | — |
| 2015-09-22 | $6.80 | $43.49 | 58,500 | — | — |
| 2015-09-21 | $6.74 | $43.10 | 72,100 | — | — |
| 2015-09-18 | $6.77 | $43.29 | 157,900 | — | — |
| 2015-09-17 | $6.68 | $42.72 | 47,300 | — | — |
| 2015-09-16 | $6.63 | $42.40 | 41,000 | — | — |
| 2015-09-15 | $6.64 | $42.46 | 44,400 | — | — |
| 2015-09-14 | $6.65 | $42.53 | 45,100 | — | — |
| 2015-09-11 | $6.73 | $43.04 | 43,000 | — | — |
| 2015-09-10 | $6.77 | $43.29 | 74,300 | — | — |
| 2015-09-09 | $6.82 | $43.40 | 64,700 | — | — |
| 2015-09-08 | $6.78 | $43.15 | 73,400 | — | — |
| 2015-09-04 | $6.72 | $42.77 | 40,600 | — | — |
| 2015-09-03 | $6.71 | $42.70 | 37,100 | — | — |
| 2015-09-02 | $6.67 | $42.45 | 74,400 | — | — |
| 2015-09-01 | $6.65 | $42.32 | 54,300 | — | — |
| 2015-08-31 | $6.63 | $42.19 | 65,200 | — | — |
| 2015-08-28 | $6.66 | $42.38 | 57,300 | — | — |
| 2015-08-27 | $6.66 | $42.38 | 73,600 | — | — |
| 2015-08-26 | $6.64 | $42.26 | 118,500 | — | — |
| 2015-08-25 | $6.67 | $42.45 | 106,800 | — | — |
| 2015-08-24 | $6.64 | $42.26 | 347,300 | — | — |
| 2015-08-21 | $6.72 | $42.77 | 80,200 | — | — |
| 2015-08-20 | $6.79 | $43.21 | 67,700 | — | — |
| 2015-08-19 | $6.81 | $43.34 | 40,100 | — | — |
| 2015-08-18 | $6.89 | $43.85 | 46,900 | — | — |
| 2015-08-17 | $6.85 | $43.59 | 53,100 | — | — |
| 2015-08-14 | $6.88 | $43.79 | 52,600 | — | — |
| 2015-08-13 | $6.77 | $43.09 | 61,800 | — | — |
| 2015-08-12 | $6.84 | $43.53 | 66,100 | — | — |
| 2015-08-11 | $6.84 | $43.53 | 158,500 | — | — |
| 2015-08-10 | $6.76 | $42.81 | 76,600 | — | — |
| 2015-08-07 | $6.78 | $42.94 | 84,800 | — | — |
| 2015-08-06 | $6.69 | $42.37 | 87,200 | — | — |
| 2015-08-05 | $6.66 | $42.18 | 175,300 | — | — |
| 2015-08-04 | $6.76 | $42.81 | 52,400 | — | — |
| 2015-08-03 | $6.77 | $42.87 | 86,100 | — | — |
| 2015-07-31 | $6.68 | $42.30 | 45,100 | — | — |
| 2015-07-30 | $6.68 | $42.30 | 30,400 | — | — |
| 2015-07-29 | $6.70 | $42.43 | 45,900 | — | — |
| 2015-07-28 | $6.67 | $42.24 | 82,800 | — | — |
| 2015-07-27 | $6.65 | $42.11 | 121,000 | — | — |
| 2015-07-24 | $6.67 | $42.24 | 25,100 | — | — |
| 2015-07-23 | $6.67 | $42.24 | 91,500 | — | — |
| 2015-07-22 | $6.66 | $42.18 | 35,900 | — | — |
| 2015-07-21 | $6.62 | $41.92 | 66,800 | — | — |
| 2015-07-20 | $6.64 | $42.05 | 93,100 | — | — |
| 2015-07-17 | $6.66 | $42.18 | 44,300 | — | — |
| 2015-07-16 | $6.66 | $42.18 | 93,700 | — | — |
| 2015-07-15 | $6.71 | $42.49 | 51,300 | — | — |
| 2015-07-14 | $6.67 | $42.24 | 53,100 | — | — |
| 2015-07-13 | $6.62 | $41.92 | 63,600 | — | — |
| 2015-07-10 | $6.64 | $42.05 | 67,600 | — | — |
| 2015-07-09 | $6.67 | $42.24 | 53,600 | — | — |
| 2015-07-08 | $6.71 | $42.29 | 53,600 | — | — |
| 2015-07-07 | $6.72 | $42.35 | 75,200 | — | — |
| 2015-07-06 | $6.66 | $41.97 | 91,300 | — | — |
| 2015-07-02 | $6.65 | $41.91 | 88,300 | — | — |
| 2015-07-01 | $6.66 | $41.97 | 105,200 | — | — |
| 2015-06-30 | $6.68 | $42.10 | 87,900 | — | — |
| 2015-06-29 | $6.66 | $41.97 | 87,100 | — | — |
| 2015-06-26 | $6.67 | $42.03 | 53,400 | — | — |
| 2015-06-25 | $6.70 | $42.22 | 69,700 | — | — |
| 2015-06-24 | $6.68 | $42.10 | 64,700 | — | — |
| 2015-06-23 | $6.68 | $42.10 | 79,200 | — | — |
| 2015-06-22 | $6.68 | $42.10 | 77,700 | — | — |
| 2015-06-19 | $6.69 | $42.16 | 38,300 | — | — |
| 2015-06-18 | $6.67 | $42.03 | 40,000 | — | — |
| 2015-06-17 | $6.63 | $41.78 | 46,300 | — | — |
| 2015-06-16 | $6.67 | $42.03 | 42,300 | — | — |
| 2015-06-15 | $6.68 | $42.10 | 139,100 | — | — |
| 2015-06-12 | $6.69 | $42.16 | 94,100 | — | — |
| 2015-06-11 | $6.64 | $41.84 | 107,900 | — | — |
| 2015-06-10 | $6.62 | $41.72 | 113,200 | — | — |
| 2015-06-09 | $6.59 | $41.53 | 93,600 | — | — |
| 2015-06-08 | $6.66 | $41.76 | 297,800 | — | — |
| 2015-06-05 | $6.71 | $42.08 | 215,600 | — | — |
| 2015-06-04 | $6.84 | $42.89 | 76,400 | — | — |
| 2015-06-03 | $6.86 | $43.02 | 50,900 | — | — |
| 2015-06-02 | $6.92 | $43.39 | 96,500 | — | — |
| 2015-06-01 | $6.88 | $43.14 | 91,400 | — | — |
| 2015-05-29 | $6.88 | $43.14 | 52,200 | — | — |
| 2015-05-28 | $6.87 | $43.08 | 72,000 | — | — |
| 2015-05-27 | $6.86 | $43.02 | 52,900 | — | — |
| 2015-05-26 | $6.83 | $42.83 | 71,100 | — | — |
| 2015-05-22 | $6.83 | $42.83 | 70,200 | — | — |
| 2015-05-21 | $6.90 | $43.27 | 63,000 | — | — |
| 2015-05-20 | $6.86 | $43.02 | 154,300 | — | — |
| 2015-05-19 | $6.90 | $43.27 | 84,600 | — | — |
| 2015-05-18 | $6.94 | $43.52 | 57,600 | — | — |
| 2015-05-15 | $6.98 | $43.77 | 82,000 | — | — |
| 2015-05-14 | $6.96 | $43.64 | 45,000 | — | — |
| 2015-05-13 | $6.94 | $43.52 | 120,100 | — | — |
| 2015-05-12 | $6.86 | $43.02 | 167,000 | — | — |
| 2015-05-11 | $6.93 | $43.46 | 117,800 | — | — |
| 2015-05-08 | $7.00 | $43.69 | 97,700 | — | — |
| 2015-05-07 | $6.99 | $43.63 | 118,400 | — | — |
| 2015-05-06 | $7.00 | $43.69 | 134,700 | — | — |
| 2015-05-05 | $7.07 | $44.12 | 111,700 | — | — |
| 2015-05-04 | $7.12 | $44.44 | 88,800 | — | — |
| 2015-05-01 | $7.12 | $44.44 | 137,400 | — | — |
| 2015-04-30 | $7.12 | $44.44 | 47,700 | — | — |
| 2015-04-29 | $7.12 | $44.44 | 59,100 | — | — |
| 2015-04-28 | $7.04 | $43.94 | 58,600 | — | — |
| 2015-04-27 | $7.04 | $43.94 | 80,900 | — | — |
| 2015-04-24 | $7.06 | $44.06 | 25,500 | — | — |
| 2015-04-23 | $7.10 | $44.31 | 37,800 | — | — |
| 2015-04-22 | $7.10 | $44.31 | 74,000 | — | — |
| 2015-04-21 | $7.13 | $44.50 | 63,300 | — | — |
| 2015-04-20 | $7.08 | $44.19 | 77,200 | — | — |
| 2015-04-17 | $7.15 | $44.62 | 68,500 | — | — |
| 2015-04-16 | $7.12 | $44.44 | 64,700 | — | — |
| 2015-04-15 | $7.10 | $44.31 | 65,600 | — | — |
| 2015-04-14 | $7.11 | $44.37 | 101,600 | — | — |
| 2015-04-13 | $7.09 | $44.25 | 91,900 | — | — |
| 2015-04-10 | $7.03 | $43.88 | 61,300 | — | — |
| 2015-04-09 | $7.08 | $44.19 | 37,000 | — | — |
| 2015-04-08 | $7.11 | $44.17 | 61,500 | — | — |
| 2015-04-07 | $7.04 | $43.73 | 60,300 | — | — |
| 2015-04-06 | $7.02 | $43.61 | 155,600 | — | — |
| 2015-04-02 | $7.07 | $43.92 | 80,900 | — | — |
| 2015-04-01 | $7.10 | $44.11 | 120,000 | — | — |
| 2015-03-31 | $7.09 | $44.04 | 104,400 | — | — |
| 2015-03-30 | $7.03 | $43.67 | 67,300 | — | — |
| 2015-03-27 | $7.02 | $43.61 | 47,100 | — | — |
| 2015-03-26 | $7.06 | $43.86 | 68,800 | — | — |
| 2015-03-25 | $7.06 | $43.86 | 54,400 | — | — |
| 2015-03-24 | $7.05 | $43.80 | 77,100 | — | — |
| 2015-03-23 | $7.03 | $43.67 | 69,900 | — | — |
| 2015-03-20 | $7.02 | $43.61 | 72,400 | — | — |
| 2015-03-19 | $6.94 | $43.11 | 78,400 | — | — |
| 2015-03-18 | $6.99 | $43.42 | 68,800 | — | — |
| 2015-03-17 | $6.92 | $42.99 | 57,800 | — | — |
| 2015-03-16 | $6.93 | $43.05 | 80,400 | — | — |
| 2015-03-13 | $6.94 | $43.11 | 54,000 | — | — |
| 2015-03-12 | $6.97 | $43.30 | 72,800 | — | — |
| 2015-03-11 | $7.00 | $43.49 | 81,800 | — | — |
| 2015-03-10 | $7.02 | $43.40 | 60,700 | — | — |
| 2015-03-09 | $7.00 | $43.28 | 89,700 | — | — |
| 2015-03-06 | $6.90 | $42.66 | 139,200 | — | — |
| 2015-03-05 | $7.03 | $43.47 | 75,300 | — | — |
| 2015-03-04 | $7.03 | $43.47 | 113,300 | — | — |
| 2015-03-03 | $6.93 | $42.85 | 95,200 | — | — |
| 2015-03-02 | $6.94 | $42.91 | 104,400 | — | — |
| 2015-02-27 | $6.99 | $43.22 | 83,500 | — | — |
| 2015-02-26 | $6.91 | $42.72 | 94,600 | — | — |
| 2015-02-25 | $6.97 | $43.10 | 126,900 | — | — |
| 2015-02-24 | $6.96 | $43.03 | 102,900 | — | — |
| 2015-02-23 | $6.94 | $42.91 | 76,100 | — | — |
| 2015-02-20 | $6.94 | $42.91 | 90,000 | — | — |
| 2015-02-19 | $6.90 | $42.66 | 129,800 | — | — |
| 2015-02-18 | $6.87 | $42.48 | 179,500 | — | — |
| 2015-02-17 | $6.79 | $41.98 | 160,500 | — | — |
| 2015-02-13 | $6.91 | $42.72 | 167,500 | — | — |
| 2015-02-12 | $6.96 | $43.03 | 109,000 | — | — |
| 2015-02-11 | $6.98 | $43.16 | 115,900 | — | — |
| 2015-02-10 | $7.04 | $43.32 | 178,100 | — | — |
| 2015-02-09 | $7.11 | $43.75 | 116,100 | — | — |
| 2015-02-06 | $7.12 | $43.82 | 89,500 | — | — |
| 2015-02-05 | $7.16 | $44.06 | 129,600 | — | — |
| 2015-02-04 | $7.12 | $43.82 | 106,100 | — | — |
| 2015-02-03 | $7.20 | $44.31 | 82,700 | — | — |
| 2015-02-02 | $7.22 | $44.43 | 171,300 | — | — |
| 2015-01-30 | $7.20 | $44.31 | 99,800 | — | — |
| 2015-01-29 | $7.20 | $44.31 | 82,900 | — | — |
| 2015-01-28 | $7.16 | $44.06 | 93,200 | — | — |
| 2015-01-27 | $7.18 | $44.19 | 110,400 | — | — |
| 2015-01-26 | $7.22 | $44.43 | 211,900 | — | — |
| 2015-01-23 | $7.16 | $44.06 | 123,400 | — | — |
| 2015-01-22 | $7.11 | $43.75 | 111,600 | — | — |
| 2015-01-21 | $7.02 | $43.20 | 82,700 | — | — |
| 2015-01-20 | $7.05 | $43.39 | 64,400 | — | — |
| 2015-01-16 | $7.05 | $43.39 | 51,600 | — | — |
| 2015-01-15 | $7.06 | $43.45 | 63,800 | — | — |
| 2015-01-14 | $7.01 | $43.14 | 74,400 | — | — |
| 2015-01-13 | $7.01 | $43.14 | 69,100 | — | — |
| 2015-01-12 | $7.00 | $43.08 | 116,400 | — | — |
| 2015-01-09 | $7.02 | $43.00 | 81,800 | — | — |
| 2015-01-08 | $6.98 | $42.75 | 100,300 | — | — |
| 2015-01-07 | $6.95 | $42.57 | 95,900 | — | — |
| 2015-01-06 | $6.92 | $42.39 | 140,500 | — | — |
| 2015-01-05 | $6.86 | $42.02 | 178,900 | — | — |
| 2015-01-02 | $6.97 | $42.69 | 72,500 | — | — |