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
- 2003-11-24 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 | $6.08 | $23.96 | 569,200 | — | — |
| 2015-12-30 | $5.88 | $23.17 | 683,600 | — | — |
| 2015-12-29 | $5.88 | $23.17 | 541,100 | — | — |
| 2015-12-28 | $6.08 | $23.96 | 288,800 | — | — |
| 2015-12-24 | $6.14 | $24.19 | 96,000 | — | — |
| 2015-12-23 | $6.10 | $24.04 | 232,500 | — | — |
| 2015-12-22 | $5.99 | $23.60 | 634,100 | — | — |
| 2015-12-21 | $5.94 | $23.41 | 289,600 | — | — |
| 2015-12-18 | $5.98 | $23.56 | 908,300 | — | — |
| 2015-12-17 | $6.20 | $24.43 | 322,600 | — | — |
| 2015-12-16 | $6.19 | $24.39 | 268,900 | — | — |
| 2015-12-15 | $6.10 | $24.04 | 737,200 | — | — |
| 2015-12-14 | $5.93 | $23.37 | 728,700 | — | — |
| 2015-12-11 | $6.61 | $24.90 | 699,700 | — | — |
| 2015-12-10 | $6.65 | $25.05 | 336,800 | — | — |
| 2015-12-09 | $6.64 | $25.02 | 248,700 | — | — |
| 2015-12-08 | $6.61 | $24.90 | 1,038,400 | — | — |
| 2015-12-07 | $6.74 | $25.39 | 609,400 | — | — |
| 2015-12-04 | $6.82 | $25.69 | 534,700 | — | — |
| 2015-12-03 | $6.81 | $25.66 | 344,700 | — | — |
| 2015-12-02 | $6.89 | $25.96 | 234,400 | — | — |
| 2015-12-01 | $6.96 | $26.22 | 207,900 | — | — |
| 2015-11-30 | $6.99 | $26.34 | 326,100 | — | — |
| 2015-11-27 | $6.93 | $26.11 | 175,100 | — | — |
| 2015-11-25 | $6.81 | $25.66 | 231,500 | — | — |
| 2015-11-24 | $6.76 | $25.47 | 236,100 | — | — |
| 2015-11-23 | $6.75 | $25.43 | 301,200 | — | — |
| 2015-11-20 | $6.74 | $25.39 | 219,300 | — | — |
| 2015-11-19 | $6.73 | $25.36 | 225,500 | — | — |
| 2015-11-18 | $6.63 | $24.98 | 212,800 | — | — |
| 2015-11-17 | $6.61 | $24.90 | 222,500 | — | — |
| 2015-11-16 | $6.62 | $24.94 | 277,400 | — | — |
| 2015-11-13 | $6.53 | $24.60 | 868,000 | — | — |
| 2015-11-12 | $6.47 | $24.38 | 216,300 | — | — |
| 2015-11-11 | $6.51 | $24.53 | 448,500 | — | — |
| 2015-11-10 | $6.45 | $24.30 | 221,800 | — | — |
| 2015-11-09 | $6.48 | $24.41 | 242,100 | — | — |
| 2015-11-06 | $6.48 | $24.41 | 410,100 | — | — |
| 2015-11-05 | $6.41 | $24.15 | 1,003,900 | — | — |
| 2015-11-04 | $6.43 | $24.23 | 171,700 | — | — |
| 2015-11-03 | $6.52 | $24.56 | 201,800 | — | — |
| 2015-11-02 | $6.58 | $24.79 | 389,700 | — | — |
| 2015-10-30 | $6.39 | $24.07 | 253,500 | — | — |
| 2015-10-29 | $6.34 | $23.89 | 244,000 | — | — |
| 2015-10-28 | $6.44 | $24.26 | 177,100 | — | — |
| 2015-10-27 | $6.42 | $24.19 | 214,900 | — | — |
| 2015-10-26 | $6.35 | $23.92 | 199,100 | — | — |
| 2015-10-23 | $6.41 | $24.15 | 138,500 | — | — |
| 2015-10-22 | $6.49 | $24.45 | 141,900 | — | — |
| 2015-10-21 | $6.45 | $24.30 | 221,700 | — | — |
| 2015-10-20 | $6.67 | $25.13 | 175,900 | — | — |
| 2015-10-19 | $6.64 | $25.02 | 205,600 | — | — |
| 2015-10-16 | $6.74 | $25.39 | 261,000 | — | — |
| 2015-10-15 | $6.81 | $25.66 | 188,100 | — | — |
| 2015-10-14 | $6.81 | $25.66 | 188,200 | — | — |
| 2015-10-13 | $6.83 | $25.73 | 285,500 | — | — |
| 2015-10-12 | $6.87 | $25.88 | 148,200 | — | — |
| 2015-10-09 | $6.89 | $25.96 | 309,200 | — | — |
| 2015-10-08 | $6.90 | $26.00 | 335,000 | — | — |
| 2015-10-07 | $6.90 | $26.00 | 209,700 | — | — |
| 2015-10-06 | $6.83 | $25.73 | 228,900 | — | — |
| 2015-10-05 | $6.85 | $25.81 | 259,800 | — | — |
| 2015-10-02 | $6.85 | $25.81 | 124,500 | — | — |
| 2015-10-01 | $6.98 | $26.30 | 387,600 | — | — |
| 2015-09-30 | $6.71 | $25.28 | 518,500 | — | — |
| 2015-09-29 | $6.70 | $25.24 | 528,300 | — | — |
| 2015-09-28 | $6.90 | $26.00 | 688,200 | — | — |
| 2015-09-25 | $7.05 | $26.56 | 260,100 | — | — |
| 2015-09-24 | $7.03 | $26.49 | 191,900 | — | — |
| 2015-09-23 | $7.06 | $26.60 | 189,500 | — | — |
| 2015-09-22 | $7.02 | $26.45 | 470,200 | — | — |
| 2015-09-21 | $6.94 | $26.15 | 388,200 | — | — |
| 2015-09-18 | $6.95 | $26.18 | 530,000 | — | — |
| 2015-09-17 | $7.01 | $26.41 | 586,000 | — | — |
| 2015-09-16 | $6.87 | $25.88 | 1,331,200 | — | — |
| 2015-09-15 | $6.27 | $23.62 | 269,600 | — | — |
| 2015-09-14 | $6.33 | $23.85 | 611,700 | — | — |
| 2015-09-11 | $6.83 | $24.64 | 271,400 | — | — |
| 2015-09-10 | $6.90 | $24.89 | 192,400 | — | — |
| 2015-09-09 | $6.86 | $24.75 | 237,600 | — | — |
| 2015-09-08 | $6.91 | $24.93 | 228,400 | — | — |
| 2015-09-04 | $6.94 | $25.04 | 272,700 | — | — |
| 2015-09-03 | $7.00 | $25.25 | 448,500 | — | — |
| 2015-09-02 | $6.84 | $24.68 | 362,500 | — | — |
| 2015-09-01 | $6.71 | $24.21 | 399,500 | — | — |
| 2015-08-31 | $6.73 | $24.28 | 182,000 | — | — |
| 2015-08-28 | $6.65 | $23.99 | 181,500 | — | — |
| 2015-08-27 | $6.54 | $23.59 | 206,000 | — | — |
| 2015-08-26 | $6.47 | $23.34 | 313,800 | — | — |
| 2015-08-25 | $6.30 | $22.73 | 198,200 | — | — |
| 2015-08-24 | $6.30 | $22.73 | 370,500 | — | — |
| 2015-08-21 | $6.61 | $23.85 | 851,300 | — | — |
| 2015-08-20 | $6.75 | $24.35 | 230,600 | — | — |
| 2015-08-19 | $6.74 | $24.32 | 281,400 | — | — |
| 2015-08-18 | $6.70 | $24.17 | 168,600 | — | — |
| 2015-08-17 | $6.68 | $24.10 | 229,800 | — | — |
| 2015-08-14 | $6.64 | $23.95 | 128,200 | — | — |
| 2015-08-13 | $6.64 | $23.95 | 234,600 | — | — |
| 2015-08-12 | $6.62 | $23.88 | 146,600 | — | — |
| 2015-08-11 | $6.60 | $23.81 | 144,200 | — | — |
| 2015-08-10 | $6.70 | $24.17 | 227,800 | — | — |
| 2015-08-07 | $6.64 | $23.95 | 333,200 | — | — |
| 2015-08-06 | $6.67 | $24.06 | 343,600 | — | — |
| 2015-08-05 | $6.61 | $23.85 | 659,500 | — | — |
| 2015-08-04 | $6.46 | $23.31 | 422,800 | — | — |
| 2015-08-03 | $6.28 | $22.66 | 251,100 | — | — |
| 2015-07-31 | $6.29 | $22.69 | 188,400 | — | — |
| 2015-07-30 | $6.25 | $22.55 | 213,600 | — | — |
| 2015-07-29 | $6.20 | $22.37 | 156,200 | — | — |
| 2015-07-28 | $6.14 | $22.15 | 228,600 | — | — |
| 2015-07-27 | $6.10 | $22.01 | 315,000 | — | — |
| 2015-07-24 | $6.20 | $22.37 | 461,400 | — | — |
| 2015-07-23 | $6.33 | $22.84 | 418,000 | — | — |
| 2015-07-22 | $6.46 | $23.31 | 268,900 | — | — |
| 2015-07-21 | $6.48 | $23.38 | 186,100 | — | — |
| 2015-07-20 | $6.48 | $23.38 | 432,500 | — | — |
| 2015-07-17 | $6.61 | $23.85 | 131,000 | — | — |
| 2015-07-16 | $6.66 | $24.03 | 142,300 | — | — |
| 2015-07-15 | $6.68 | $24.10 | 179,300 | — | — |
| 2015-07-14 | $6.62 | $23.88 | 163,800 | — | — |
| 2015-07-13 | $6.59 | $23.77 | 174,900 | — | — |
| 2015-07-10 | $6.61 | $23.85 | 202,800 | — | — |
| 2015-07-09 | $6.62 | $23.88 | 202,600 | — | — |
| 2015-07-08 | $6.65 | $23.99 | 352,700 | — | — |
| 2015-07-07 | $6.64 | $23.95 | 293,400 | — | — |
| 2015-07-06 | $6.65 | $23.99 | 182,000 | — | — |
| 2015-07-02 | $6.73 | $24.28 | 125,800 | — | — |
| 2015-07-01 | $6.77 | $24.42 | 293,500 | — | — |
| 2015-06-30 | $6.72 | $24.24 | 624,500 | — | — |
| 2015-06-29 | $6.69 | $24.13 | 446,800 | — | — |
| 2015-06-26 | $6.89 | $24.86 | 223,200 | — | — |
| 2015-06-25 | $6.87 | $24.78 | 332,100 | — | — |
| 2015-06-24 | $6.87 | $24.78 | 240,100 | — | — |
| 2015-06-23 | $6.93 | $25.00 | 219,700 | — | — |
| 2015-06-22 | $6.89 | $24.86 | 553,400 | — | — |
| 2015-06-19 | $6.89 | $24.86 | 389,500 | — | — |
| 2015-06-18 | $6.91 | $24.93 | 300,600 | — | — |
| 2015-06-17 | $6.91 | $24.93 | 257,500 | — | — |
| 2015-06-16 | $6.90 | $24.89 | 311,200 | — | — |
| 2015-06-15 | $6.87 | $24.78 | 253,600 | — | — |
| 2015-06-12 | $6.93 | $25.00 | 450,400 | — | — |
| 2015-06-11 | $7.17 | $24.82 | 624,400 | — | — |
| 2015-06-10 | $7.07 | $24.47 | 386,100 | — | — |
| 2015-06-09 | $7.08 | $24.51 | 259,000 | — | — |
| 2015-06-08 | $7.15 | $24.75 | 336,900 | — | — |
| 2015-06-05 | $7.16 | $24.79 | 233,800 | — | — |
| 2015-06-04 | $7.16 | $24.79 | 433,300 | — | — |
| 2015-06-03 | $7.19 | $24.89 | 346,000 | — | — |
| 2015-06-02 | $7.16 | $24.79 | 369,400 | — | — |
| 2015-06-01 | $7.04 | $24.37 | 211,000 | — | — |
| 2015-05-29 | $7.03 | $24.34 | 239,000 | — | — |
| 2015-05-28 | $7.02 | $24.30 | 203,100 | — | — |
| 2015-05-27 | $7.04 | $24.37 | 340,400 | — | — |
| 2015-05-26 | $7.05 | $24.40 | 245,600 | — | — |
| 2015-05-22 | $7.04 | $24.37 | 289,500 | — | — |
| 2015-05-21 | $7.03 | $24.34 | 272,000 | — | — |
| 2015-05-20 | $7.00 | $24.23 | 254,500 | — | — |
| 2015-05-19 | $7.00 | $24.23 | 361,800 | — | — |
| 2015-05-18 | $6.97 | $24.13 | 277,200 | — | — |
| 2015-05-15 | $6.96 | $24.09 | 317,400 | — | — |
| 2015-05-14 | $6.91 | $23.92 | 354,900 | — | — |
| 2015-05-13 | $6.96 | $24.09 | 341,900 | — | — |
| 2015-05-12 | $6.96 | $24.09 | 472,500 | — | — |
| 2015-05-11 | $7.03 | $24.34 | 780,400 | — | — |
| 2015-05-08 | $6.60 | $22.85 | 381,500 | — | — |
| 2015-05-07 | $6.58 | $22.78 | 218,100 | — | — |
| 2015-05-06 | $6.62 | $22.92 | 439,200 | — | — |
| 2015-05-05 | $6.64 | $22.99 | 277,400 | — | — |
| 2015-05-04 | $6.62 | $22.92 | 321,800 | — | — |
| 2015-05-01 | $6.71 | $23.23 | 234,900 | — | — |
| 2015-04-30 | $6.71 | $23.23 | 378,400 | — | — |
| 2015-04-29 | $6.73 | $23.30 | 200,200 | — | — |
| 2015-04-28 | $6.80 | $23.54 | 223,400 | — | — |
| 2015-04-27 | $6.80 | $23.54 | 239,600 | — | — |
| 2015-04-24 | $6.86 | $23.75 | 190,800 | — | — |
| 2015-04-23 | $6.89 | $23.85 | 304,900 | — | — |
| 2015-04-22 | $6.80 | $23.54 | 187,700 | — | — |
| 2015-04-21 | $6.78 | $23.47 | 173,200 | — | — |
| 2015-04-20 | $6.77 | $23.44 | 205,200 | — | — |
| 2015-04-17 | $6.78 | $23.47 | 289,500 | — | — |
| 2015-04-16 | $6.82 | $23.61 | 257,800 | — | — |
| 2015-04-15 | $6.88 | $23.82 | 395,200 | — | — |
| 2015-04-14 | $6.72 | $23.26 | 556,900 | — | — |
| 2015-04-13 | $6.68 | $23.12 | 497,800 | — | — |
| 2015-04-10 | $6.70 | $23.19 | 338,500 | — | — |
| 2015-04-09 | $6.78 | $23.47 | 206,400 | — | — |
| 2015-04-08 | $6.74 | $23.33 | 316,100 | — | — |
| 2015-04-07 | $6.88 | $23.82 | 385,800 | — | — |
| 2015-04-06 | $6.83 | $23.64 | 316,300 | — | — |
| 2015-04-02 | $6.90 | $23.89 | 286,500 | — | — |
| 2015-04-01 | $6.90 | $23.89 | 293,900 | — | — |
| 2015-03-31 | $6.92 | $23.95 | 747,200 | — | — |
| 2015-03-30 | $7.01 | $24.27 | 461,800 | — | — |
| 2015-03-27 | $6.96 | $24.09 | 253,500 | — | — |
| 2015-03-26 | $7.04 | $24.37 | 303,400 | — | — |
| 2015-03-25 | $7.02 | $24.30 | 346,400 | — | — |
| 2015-03-24 | $7.00 | $24.23 | 358,900 | — | — |
| 2015-03-23 | $6.87 | $23.78 | 338,100 | — | — |
| 2015-03-20 | $6.84 | $23.68 | 347,100 | — | — |
| 2015-03-19 | $6.75 | $23.37 | 698,900 | — | — |
| 2015-03-18 | $6.76 | $23.40 | 1,006,100 | — | — |
| 2015-03-17 | $6.75 | $23.37 | 762,200 | — | — |
| 2015-03-16 | $6.71 | $23.23 | 1,511,900 | — | — |
| 2015-03-13 | $7.12 | $24.65 | 443,500 | — | — |
| 2015-03-12 | $7.48 | $24.96 | 485,300 | — | — |
| 2015-03-11 | $7.42 | $24.76 | 326,000 | — | — |
| 2015-03-10 | $7.38 | $24.63 | 318,700 | — | — |
| 2015-03-09 | $7.46 | $24.89 | 342,100 | — | — |
| 2015-03-06 | $7.55 | $25.19 | 351,400 | — | — |
| 2015-03-05 | $7.48 | $24.96 | 313,400 | — | — |
| 2015-03-04 | $7.49 | $24.99 | 288,400 | — | — |
| 2015-03-03 | $7.44 | $24.83 | 328,100 | — | — |
| 2015-03-02 | $7.34 | $24.49 | 453,500 | — | — |
| 2015-02-27 | $7.29 | $24.32 | 615,800 | — | — |
| 2015-02-26 | $7.31 | $24.39 | 1,513,200 | — | — |
| 2015-02-25 | $7.80 | $26.03 | 311,900 | — | — |
| 2015-02-24 | $7.70 | $25.69 | 285,300 | — | — |
| 2015-02-23 | $7.68 | $25.63 | 383,000 | — | — |
| 2015-02-20 | $7.61 | $25.39 | 351,300 | — | — |
| 2015-02-19 | $7.63 | $25.46 | 448,500 | — | — |
| 2015-02-18 | $7.61 | $25.39 | 207,800 | — | — |
| 2015-02-17 | $7.61 | $25.39 | 240,900 | — | — |
| 2015-02-13 | $7.54 | $25.16 | 223,300 | — | — |
| 2015-02-12 | $7.50 | $25.03 | 207,800 | — | — |
| 2015-02-11 | $7.42 | $24.76 | 373,500 | — | — |
| 2015-02-10 | $7.50 | $25.03 | 518,700 | — | — |
| 2015-02-09 | $7.64 | $25.49 | 296,700 | — | — |
| 2015-02-06 | $7.72 | $25.76 | 357,000 | — | — |
| 2015-02-05 | $7.61 | $25.39 | 305,400 | — | — |
| 2015-02-04 | $7.53 | $25.13 | 365,500 | — | — |
| 2015-02-03 | $7.51 | $25.06 | 434,600 | — | — |
| 2015-02-02 | $7.26 | $24.22 | 313,900 | — | — |
| 2015-01-30 | $7.29 | $24.32 | 409,700 | — | — |
| 2015-01-29 | $7.28 | $24.29 | 583,300 | — | — |
| 2015-01-28 | $7.37 | $24.59 | 277,700 | — | — |
| 2015-01-27 | $7.45 | $24.86 | 318,100 | — | — |
| 2015-01-26 | $7.47 | $24.93 | 336,300 | — | — |
| 2015-01-23 | $7.48 | $24.96 | 335,900 | — | — |
| 2015-01-22 | $7.54 | $25.16 | 309,900 | — | — |
| 2015-01-21 | $7.52 | $25.09 | 246,300 | — | — |
| 2015-01-20 | $7.46 | $24.89 | 391,300 | — | — |
| 2015-01-16 | $7.48 | $24.96 | 301,000 | — | — |
| 2015-01-15 | $7.44 | $24.83 | 544,800 | — | — |
| 2015-01-14 | $7.49 | $24.99 | 630,500 | — | — |
| 2015-01-13 | $7.61 | $25.39 | 486,200 | — | — |
| 2015-01-12 | $7.65 | $25.53 | 447,800 | — | — |
| 2015-01-09 | $7.56 | $25.23 | 268,900 | — | — |
| 2015-01-08 | $7.58 | $25.29 | 282,000 | — | — |
| 2015-01-07 | $7.46 | $24.89 | 312,100 | — | — |
| 2015-01-06 | $7.53 | $25.13 | 335,200 | — | — |
| 2015-01-05 | $7.65 | $25.53 | 425,500 | — | — |
| 2015-01-02 | $7.66 | $25.56 | 585,400 | — | — |