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
- 1995-11-16 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 | $12.90 | $19.49 | 1,400 | — | — |
| 2015-12-30 | $12.76 | $19.28 | 3,600 | — | — |
| 2015-12-29 | $12.90 | $19.49 | 5,100 | — | — |
| 2015-12-28 | $12.86 | $19.43 | 8,200 | — | — |
| 2015-12-24 | $13.05 | $19.72 | 8,200 | — | — |
| 2015-12-23 | $13.00 | $19.64 | 6,200 | — | — |
| 2015-12-22 | $12.65 | $19.11 | 7,300 | — | — |
| 2015-12-21 | $12.46 | $18.83 | 7,500 | — | — |
| 2015-12-18 | $12.69 | $19.17 | 15,400 | — | — |
| 2015-12-17 | $12.53 | $18.93 | 5,200 | — | — |
| 2015-12-16 | $12.50 | $18.89 | 4,400 | — | — |
| 2015-12-15 | $12.43 | $18.78 | 9,500 | — | — |
| 2015-12-14 | $12.44 | $18.80 | 6,100 | — | — |
| 2015-12-11 | $12.44 | $18.80 | 5,000 | — | — |
| 2015-12-10 | $12.10 | $18.28 | 2,300 | — | — |
| 2015-12-09 | $12.11 | $18.30 | 0 | — | — |
| 2015-12-08 | $12.11 | $18.30 | 100 | — | — |
| 2015-12-07 | $12.14 | $18.34 | 1,500 | — | — |
| 2015-12-04 | $12.19 | $18.42 | 900 | — | — |
| 2015-12-03 | $12.18 | $18.40 | 1,400 | — | — |
| 2015-12-02 | $12.19 | $18.42 | 8,200 | — | — |
| 2015-12-01 | $12.50 | $18.89 | 100 | — | — |
| 2015-11-30 | $12.00 | $18.13 | 5,600 | — | — |
| 2015-11-27 | $12.50 | $18.89 | 700 | — | — |
| 2015-11-25 | $12.38 | $18.70 | 1,600 | — | — |
| 2015-11-24 | $12.62 | $19.07 | 1,300 | — | — |
| 2015-11-23 | $12.63 | $19.08 | 200 | — | — |
| 2015-11-20 | $12.65 | $19.11 | 0 | — | — |
| 2015-11-19 | $12.65 | $19.11 | 2,600 | — | — |
| 2015-11-18 | $11.94 | $18.04 | 1,700 | — | — |
| 2015-11-17 | $12.24 | $18.49 | 3,100 | — | — |
| 2015-11-16 | $12.12 | $18.31 | 2,700 | — | — |
| 2015-11-13 | $12.10 | $18.28 | 4,900 | — | — |
| 2015-11-12 | $11.90 | $17.98 | 900 | — | — |
| 2015-11-11 | $11.50 | $17.37 | 3,000 | — | — |
| 2015-11-10 | $11.40 | $17.22 | 4,000 | — | — |
| 2015-11-09 | $11.23 | $16.97 | 2,700 | — | — |
| 2015-11-06 | $11.14 | $16.83 | 1,000 | — | — |
| 2015-11-05 | $11.06 | $16.71 | 100 | — | — |
| 2015-11-04 | $10.98 | $16.59 | 0 | — | — |
| 2015-11-03 | $10.98 | $16.59 | 3,600 | — | — |
| 2015-11-02 | $11.09 | $16.76 | 2,000 | — | — |
| 2015-10-30 | $11.02 | $16.65 | 700 | — | — |
| 2015-10-29 | $11.03 | $16.66 | 4,600 | — | — |
| 2015-10-28 | $10.95 | $16.54 | 1,300 | — | — |
| 2015-10-27 | $10.92 | $16.50 | 9,800 | — | — |
| 2015-10-26 | $11.07 | $16.73 | 2,900 | — | — |
| 2015-10-23 | $10.89 | $16.45 | 12,300 | — | — |
| 2015-10-22 | $11.13 | $16.82 | 2,200 | — | — |
| 2015-10-21 | $11.14 | $16.83 | 800 | — | — |
| 2015-10-20 | $11.01 | $16.63 | 200 | — | — |
| 2015-10-19 | $11.13 | $16.82 | 3,200 | — | — |
| 2015-10-16 | $11.14 | $16.83 | 200 | — | — |
| 2015-10-15 | $11.04 | $16.68 | 2,200 | — | — |
| 2015-10-14 | $10.97 | $16.57 | 2,800 | — | — |
| 2015-10-13 | $11.15 | $16.85 | 2,400 | — | — |
| 2015-10-12 | $11.15 | $16.85 | 0 | — | — |
| 2015-10-09 | $11.15 | $16.85 | 200 | — | — |
| 2015-10-08 | $11.02 | $16.57 | 2,900 | — | — |
| 2015-10-07 | $11.08 | $16.66 | 3,700 | — | — |
| 2015-10-06 | $11.25 | $16.92 | 1,800 | — | — |
| 2015-10-05 | $10.93 | $16.44 | 4,200 | — | — |
| 2015-10-02 | $11.08 | $16.66 | 700 | — | — |
| 2015-10-01 | $10.94 | $16.45 | 500 | — | — |
| 2015-09-30 | $11.10 | $16.69 | 400 | — | — |
| 2015-09-29 | $10.95 | $16.47 | 1,700 | — | — |
| 2015-09-28 | $10.76 | $16.18 | 4,500 | — | — |
| 2015-09-25 | $10.98 | $16.51 | 300 | — | — |
| 2015-09-24 | $10.96 | $16.48 | 3,400 | — | — |
| 2015-09-23 | $11.25 | $16.92 | 1,300 | — | — |
| 2015-09-22 | $11.46 | $17.24 | 1,900 | — | — |
| 2015-09-21 | $11.15 | $16.77 | 1,400 | — | — |
| 2015-09-18 | $10.85 | $16.32 | 24,100 | — | — |
| 2015-09-17 | $11.50 | $17.30 | 7,500 | — | — |
| 2015-09-16 | $11.50 | $17.30 | 4,100 | — | — |
| 2015-09-15 | $11.47 | $17.25 | 3,300 | — | — |
| 2015-09-14 | $11.50 | $17.30 | 5,500 | — | — |
| 2015-09-11 | $11.45 | $17.22 | 4,500 | — | — |
| 2015-09-10 | $11.10 | $16.69 | 5,100 | — | — |
| 2015-09-09 | $11.00 | $16.54 | 3,600 | — | — |
| 2015-09-08 | $10.78 | $16.21 | 5,000 | — | — |
| 2015-09-04 | $10.72 | $16.12 | 400 | — | — |
| 2015-09-03 | $10.66 | $16.03 | 3,600 | — | — |
| 2015-09-02 | $10.81 | $16.26 | 15,000 | — | — |
| 2015-09-01 | $10.63 | $15.99 | 7,400 | — | — |
| 2015-08-31 | $10.92 | $16.42 | 1,000 | — | — |
| 2015-08-28 | $10.82 | $16.27 | 4,100 | — | — |
| 2015-08-27 | $10.94 | $16.45 | 600 | — | — |
| 2015-08-26 | $10.82 | $16.27 | 400 | — | — |
| 2015-08-25 | $10.92 | $16.42 | 500 | — | — |
| 2015-08-24 | $10.60 | $15.94 | 4,800 | — | — |
| 2015-08-21 | $10.65 | $16.02 | 3,400 | — | — |
| 2015-08-20 | $10.65 | $16.02 | 11,300 | — | — |
| 2015-08-19 | $10.94 | $16.45 | 2,200 | — | — |
| 2015-08-18 | $10.99 | $16.53 | 2,300 | — | — |
| 2015-08-17 | $11.06 | $16.63 | 1,600 | — | — |
| 2015-08-14 | $11.30 | $17.00 | 800 | — | — |
| 2015-08-13 | $10.95 | $16.47 | 14,600 | — | — |
| 2015-08-12 | $10.81 | $16.26 | 1,500 | — | — |
| 2015-08-11 | $10.99 | $16.53 | 0 | — | — |
| 2015-08-10 | $10.99 | $16.53 | 4,400 | — | — |
| 2015-08-07 | $11.12 | $16.72 | 800 | — | — |
| 2015-08-06 | $11.50 | $17.30 | 1,900 | — | — |
| 2015-08-05 | $11.50 | $17.30 | 0 | — | — |
| 2015-08-04 | $11.50 | $17.30 | 1,100 | — | — |
| 2015-08-03 | $11.50 | $17.30 | 100 | — | — |
| 2015-07-31 | $11.42 | $17.18 | 700 | — | — |
| 2015-07-30 | $11.65 | $17.52 | 0 | — | — |
| 2015-07-29 | $11.65 | $17.52 | 1,900 | — | — |
| 2015-07-28 | $11.65 | $17.52 | 200 | — | — |
| 2015-07-27 | $11.47 | $17.25 | 1,400 | — | — |
| 2015-07-24 | $11.56 | $17.39 | 0 | — | — |
| 2015-07-23 | $11.56 | $17.39 | 100 | — | — |
| 2015-07-22 | $11.54 | $17.36 | 1,400 | — | — |
| 2015-07-21 | $11.60 | $17.45 | 2,800 | — | — |
| 2015-07-20 | $11.77 | $17.70 | 0 | — | — |
| 2015-07-17 | $11.77 | $17.70 | 100 | — | — |
| 2015-07-16 | $11.61 | $17.46 | 1,300 | — | — |
| 2015-07-15 | $11.80 | $17.75 | 3,600 | — | — |
| 2015-07-14 | $11.74 | $17.66 | 600 | — | — |
| 2015-07-13 | $11.87 | $17.85 | 400 | — | — |
| 2015-07-10 | $11.75 | $17.63 | 4,000 | — | — |
| 2015-07-09 | $11.73 | $17.60 | 100 | — | — |
| 2015-07-08 | $11.70 | $17.55 | 3,400 | — | — |
| 2015-07-07 | $11.74 | $17.61 | 800 | — | — |
| 2015-07-06 | $11.74 | $17.61 | 3,200 | — | — |
| 2015-07-02 | $11.89 | $17.84 | 800 | — | — |
| 2015-07-01 | $11.75 | $17.63 | 1,300 | — | — |
| 2015-06-30 | $11.76 | $17.64 | 1,700 | — | — |
| 2015-06-29 | $11.65 | $17.48 | 4,600 | — | — |
| 2015-06-26 | $12.00 | $18.00 | 800 | — | — |
| 2015-06-25 | $11.67 | $17.51 | 3,000 | — | — |
| 2015-06-24 | $11.76 | $17.64 | 900 | — | — |
| 2015-06-23 | $11.97 | $17.96 | 900 | — | — |
| 2015-06-22 | $12.02 | $18.03 | 2,500 | — | — |
| 2015-06-19 | $11.41 | $17.12 | 28,900 | — | — |
| 2015-06-18 | $12.12 | $18.18 | 6,200 | — | — |
| 2015-06-17 | $12.32 | $18.48 | 6,600 | — | — |
| 2015-06-16 | $12.35 | $18.53 | 3,200 | — | — |
| 2015-06-15 | $12.32 | $18.48 | 7,500 | — | — |
| 2015-06-12 | $12.22 | $18.33 | 8,300 | — | — |
| 2015-06-11 | $12.19 | $18.29 | 14,200 | — | — |
| 2015-06-10 | $12.24 | $18.36 | 4,900 | — | — |
| 2015-06-09 | $12.21 | $18.32 | 1,500 | — | — |
| 2015-06-08 | $12.27 | $18.41 | 5,200 | — | — |
| 2015-06-05 | $11.54 | $17.31 | 1,000 | — | — |
| 2015-06-04 | $11.53 | $17.30 | 1,800 | — | — |
| 2015-06-03 | $11.39 | $17.09 | 11,500 | — | — |
| 2015-06-02 | $11.39 | $17.09 | 2,100 | — | — |
| 2015-06-01 | $11.12 | $16.68 | 1,300 | — | — |
| 2015-05-29 | $11.37 | $17.06 | 1,100 | — | — |
| 2015-05-28 | $11.25 | $16.88 | 900 | — | — |
| 2015-05-27 | $11.08 | $16.62 | 4,500 | — | — |
| 2015-05-26 | $11.16 | $16.74 | 400 | — | — |
| 2015-05-22 | $11.16 | $16.74 | 200 | — | — |
| 2015-05-21 | $11.17 | $16.76 | 100 | — | — |
| 2015-05-20 | $11.12 | $16.68 | 5,500 | — | — |
| 2015-05-19 | $11.25 | $16.88 | 1,900 | — | — |
| 2015-05-18 | $11.22 | $16.83 | 2,600 | — | — |
| 2015-05-15 | $11.25 | $16.88 | 3,900 | — | — |
| 2015-05-14 | $11.25 | $16.88 | 1,600 | — | — |
| 2015-05-13 | $11.25 | $16.88 | 7,500 | — | — |
| 2015-05-12 | $11.25 | $16.88 | 3,000 | — | — |
| 2015-05-11 | $11.19 | $16.79 | 3,500 | — | — |
| 2015-05-08 | $11.21 | $16.82 | 800 | — | — |
| 2015-05-07 | $11.19 | $16.79 | 800 | — | — |
| 2015-05-06 | $11.09 | $16.64 | 4,000 | — | — |
| 2015-05-05 | $11.02 | $16.53 | 13,000 | — | — |
| 2015-05-04 | $11.10 | $16.65 | 6,900 | — | — |
| 2015-05-01 | $10.79 | $16.19 | 4,700 | — | — |
| 2015-04-30 | $10.50 | $15.75 | 65,000 | — | — |
| 2015-04-29 | $10.20 | $15.30 | 4,400 | — | — |
| 2015-04-28 | $10.23 | $15.35 | 14,200 | — | — |
| 2015-04-27 | $10.24 | $15.36 | 12,000 | — | — |
| 2015-04-24 | $10.37 | $15.56 | 700 | — | — |
| 2015-04-23 | $10.50 | $15.75 | 10,000 | — | — |
| 2015-04-22 | $10.30 | $15.45 | 31,400 | — | — |
| 2015-04-21 | $10.15 | $15.23 | 19,800 | — | — |
| 2015-04-20 | $10.11 | $15.17 | 15,300 | — | — |
| 2015-04-17 | $10.13 | $15.20 | 3,300 | — | — |
| 2015-04-16 | $10.13 | $15.20 | 2,500 | — | — |
| 2015-04-15 | $10.06 | $15.09 | 1,200 | — | — |
| 2015-04-14 | $10.12 | $15.18 | 2,100 | — | — |
| 2015-04-13 | $10.07 | $15.11 | 5,400 | — | — |
| 2015-04-10 | $10.10 | $15.11 | 1,600 | — | — |
| 2015-04-09 | $10.10 | $15.11 | 7,600 | — | — |
| 2015-04-08 | $10.00 | $14.96 | 6,000 | — | — |
| 2015-04-07 | $10.07 | $15.06 | 0 | — | — |
| 2015-04-06 | $10.07 | $15.06 | 1,400 | — | — |
| 2015-04-02 | $10.08 | $15.08 | 3,000 | — | — |
| 2015-04-01 | $10.08 | $15.08 | 13,000 | — | — |
| 2015-03-31 | $9.97 | $14.91 | 4,400 | — | — |
| 2015-03-30 | $9.90 | $14.81 | 7,000 | — | — |
| 2015-03-27 | $9.90 | $14.81 | 5,500 | — | — |
| 2015-03-26 | $10.00 | $14.96 | 33,900 | — | — |
| 2015-03-25 | $9.92 | $14.84 | 4,800 | — | — |
| 2015-03-24 | $9.94 | $14.87 | 1,200 | — | — |
| 2015-03-23 | $9.92 | $14.84 | 9,300 | — | — |
| 2015-03-20 | $9.93 | $14.85 | 300 | — | — |
| 2015-03-19 | $9.95 | $14.88 | 100 | — | — |
| 2015-03-18 | $9.95 | $14.88 | 600 | — | — |
| 2015-03-17 | $9.94 | $14.87 | 300 | — | — |
| 2015-03-16 | $9.93 | $14.85 | 800 | — | — |
| 2015-03-13 | $9.93 | $14.85 | 200 | — | — |
| 2015-03-12 | $9.95 | $14.88 | 2,700 | — | — |
| 2015-03-11 | $9.95 | $14.88 | 200 | — | — |
| 2015-03-10 | $9.92 | $14.84 | 2,200 | — | — |
| 2015-03-09 | $9.99 | $14.94 | 300 | — | — |
| 2015-03-06 | $9.99 | $14.94 | 1,300 | — | — |
| 2015-03-05 | $9.91 | $14.82 | 1,100 | — | — |
| 2015-03-04 | $10.09 | $15.09 | 2,400 | — | — |
| 2015-03-03 | $10.10 | $15.11 | 19,900 | — | — |
| 2015-03-02 | $10.02 | $14.99 | 11,200 | — | — |
| 2015-02-27 | $9.90 | $14.81 | 2,400 | — | — |
| 2015-02-26 | $9.94 | $14.87 | 2,300 | — | — |
| 2015-02-25 | $9.90 | $14.81 | 3,300 | — | — |
| 2015-02-24 | $9.83 | $14.70 | 1,000 | — | — |
| 2015-02-23 | $9.82 | $14.69 | 0 | — | — |
| 2015-02-20 | $9.82 | $14.69 | 0 | — | — |
| 2015-02-19 | $9.82 | $14.69 | 70,000 | — | — |
| 2015-02-18 | $9.87 | $14.76 | 1,800 | — | — |
| 2015-02-17 | $9.89 | $14.79 | 1,000 | — | — |
| 2015-02-13 | $9.87 | $14.76 | 100 | — | — |
| 2015-02-12 | $9.81 | $14.67 | 100 | — | — |
| 2015-02-11 | $9.89 | $14.79 | 800 | — | — |
| 2015-02-10 | $9.86 | $14.75 | 0 | — | — |
| 2015-02-09 | $9.86 | $14.75 | 300 | — | — |
| 2015-02-06 | $9.89 | $14.79 | 2,100 | — | — |
| 2015-02-05 | $9.89 | $14.79 | 2,500 | — | — |
| 2015-02-04 | $9.90 | $14.81 | 100 | — | — |
| 2015-02-03 | $9.90 | $14.81 | 7,900 | — | — |
| 2015-02-02 | $9.67 | $14.46 | 12,500 | — | — |
| 2015-01-30 | $9.88 | $14.78 | 2,500 | — | — |
| 2015-01-29 | $9.85 | $14.73 | 25,000 | — | — |
| 2015-01-28 | $9.85 | $14.73 | 1,600 | — | — |
| 2015-01-27 | $9.85 | $14.73 | 9,300 | — | — |
| 2015-01-26 | $9.84 | $14.72 | 300 | — | — |
| 2015-01-23 | $9.78 | $14.63 | 1,800 | — | — |
| 2015-01-22 | $9.77 | $14.61 | 600 | — | — |
| 2015-01-21 | $9.77 | $14.61 | 100 | — | — |
| 2015-01-20 | $9.81 | $14.67 | 0 | — | — |
| 2015-01-16 | $9.81 | $14.67 | 3,600 | — | — |
| 2015-01-15 | $9.92 | $14.84 | 1,800 | — | — |
| 2015-01-14 | $9.88 | $14.78 | 0 | — | — |
| 2015-01-13 | $9.88 | $14.78 | 0 | — | — |
| 2015-01-12 | $9.88 | $14.73 | 8,800 | — | — |
| 2015-01-09 | $9.92 | $14.79 | 0 | — | — |
| 2015-01-08 | $9.92 | $14.79 | 21,000 | — | — |
| 2015-01-07 | $9.83 | $14.66 | 3,100 | — | — |
| 2015-01-06 | $9.90 | $14.76 | 900 | — | — |
| 2015-01-05 | $9.90 | $14.76 | 44,300 | — | — |
| 2015-01-02 | $9.80 | $14.61 | 2,400 | — | — |