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
- 1989-02-17 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 | $7.36 | $47.08 | 117,000 | — | — |
| 2015-12-30 | $7.39 | $47.28 | 124,100 | — | — |
| 2015-12-29 | $7.36 | $47.08 | 87,900 | — | — |
| 2015-12-28 | $7.35 | $47.02 | 120,600 | — | — |
| 2015-12-24 | $7.30 | $46.70 | 65,100 | — | — |
| 2015-12-23 | $7.30 | $46.70 | 251,100 | — | — |
| 2015-12-22 | $7.30 | $46.70 | 144,400 | — | — |
| 2015-12-21 | $7.29 | $46.41 | 186,600 | — | — |
| 2015-12-18 | $7.28 | $46.34 | 135,100 | — | — |
| 2015-12-17 | $7.33 | $46.66 | 250,800 | — | — |
| 2015-12-16 | $7.22 | $45.96 | 146,200 | — | — |
| 2015-12-15 | $7.17 | $45.64 | 187,600 | — | — |
| 2015-12-14 | $7.14 | $45.45 | 162,900 | — | — |
| 2015-12-11 | $7.20 | $45.83 | 87,300 | — | — |
| 2015-12-10 | $7.26 | $46.22 | 131,400 | — | — |
| 2015-12-09 | $7.30 | $46.47 | 230,900 | — | — |
| 2015-12-08 | $7.30 | $46.47 | 140,800 | — | — |
| 2015-12-07 | $7.21 | $45.90 | 108,100 | — | — |
| 2015-12-04 | $7.21 | $45.90 | 131,500 | — | — |
| 2015-12-03 | $7.21 | $45.90 | 101,600 | — | — |
| 2015-12-02 | $7.23 | $46.02 | 122,100 | — | — |
| 2015-12-01 | $7.25 | $46.15 | 133,900 | — | — |
| 2015-11-30 | $7.20 | $45.83 | 142,000 | — | — |
| 2015-11-27 | $7.28 | $46.34 | 26,900 | — | — |
| 2015-11-25 | $7.23 | $46.02 | 82,800 | — | — |
| 2015-11-24 | $7.19 | $45.77 | 165,500 | — | — |
| 2015-11-23 | $7.30 | $46.47 | 174,200 | — | — |
| 2015-11-20 | $7.19 | $45.77 | 166,000 | — | — |
| 2015-11-19 | $7.25 | $45.92 | 46,200 | — | — |
| 2015-11-18 | $7.23 | $45.80 | 91,200 | — | — |
| 2015-11-17 | $7.23 | $45.80 | 93,500 | — | — |
| 2015-11-16 | $7.23 | $45.80 | 54,600 | — | — |
| 2015-11-13 | $7.29 | $46.18 | 89,700 | — | — |
| 2015-11-12 | $7.27 | $46.05 | 169,500 | — | — |
| 2015-11-11 | $7.23 | $45.80 | 42,800 | — | — |
| 2015-11-10 | $7.21 | $45.67 | 170,100 | — | — |
| 2015-11-09 | $7.12 | $45.10 | 180,100 | — | — |
| 2015-11-06 | $7.18 | $45.48 | 177,900 | — | — |
| 2015-11-05 | $7.28 | $46.11 | 191,000 | — | — |
| 2015-11-04 | $7.28 | $46.11 | 89,900 | — | — |
| 2015-11-03 | $7.31 | $46.30 | 72,600 | — | — |
| 2015-11-02 | $7.33 | $46.43 | 125,700 | — | — |
| 2015-10-30 | $7.30 | $46.24 | 105,200 | — | — |
| 2015-10-29 | $7.24 | $45.86 | 79,200 | — | — |
| 2015-10-28 | $7.19 | $45.54 | 234,400 | — | — |
| 2015-10-27 | $7.16 | $45.35 | 314,000 | — | — |
| 2015-10-26 | $7.19 | $45.54 | 179,500 | — | — |
| 2015-10-23 | $7.25 | $45.92 | 99,800 | — | — |
| 2015-10-22 | $7.30 | $46.24 | 114,400 | — | — |
| 2015-10-21 | $7.26 | $45.99 | 54,400 | — | — |
| 2015-10-20 | $7.25 | $45.69 | 36,400 | — | — |
| 2015-10-19 | $7.20 | $45.38 | 164,000 | — | — |
| 2015-10-16 | $7.24 | $45.63 | 65,500 | — | — |
| 2015-10-15 | $7.24 | $45.63 | 138,400 | — | — |
| 2015-10-14 | $7.18 | $45.25 | 68,500 | — | — |
| 2015-10-13 | $7.20 | $45.38 | 80,000 | — | — |
| 2015-10-12 | $7.19 | $45.32 | 138,900 | — | — |
| 2015-10-09 | $7.25 | $45.69 | 43,800 | — | — |
| 2015-10-08 | $7.25 | $45.69 | 41,000 | — | — |
| 2015-10-07 | $7.25 | $45.69 | 55,400 | — | — |
| 2015-10-06 | $7.23 | $45.57 | 41,700 | — | — |
| 2015-10-05 | $7.22 | $45.51 | 68,900 | — | — |
| 2015-10-02 | $7.17 | $45.19 | 148,300 | — | — |
| 2015-10-01 | $7.15 | $45.06 | 52,300 | — | — |
| 2015-09-30 | $7.15 | $45.06 | 117,100 | — | — |
| 2015-09-29 | $7.19 | $45.32 | 93,400 | — | — |
| 2015-09-28 | $7.11 | $44.81 | 138,000 | — | — |
| 2015-09-25 | $7.12 | $44.88 | 87,400 | — | — |
| 2015-09-24 | $7.11 | $44.81 | 59,000 | — | — |
| 2015-09-23 | $7.16 | $45.13 | 64,400 | — | — |
| 2015-09-22 | $7.18 | $45.25 | 106,600 | — | — |
| 2015-09-21 | $7.17 | $44.96 | 49,400 | — | — |
| 2015-09-18 | $7.21 | $45.21 | 151,100 | — | — |
| 2015-09-17 | $7.13 | $44.71 | 104,300 | — | — |
| 2015-09-16 | $7.02 | $44.02 | 89,800 | — | — |
| 2015-09-15 | $7.05 | $44.21 | 143,000 | — | — |
| 2015-09-14 | $7.06 | $44.27 | 129,900 | — | — |
| 2015-09-11 | $7.13 | $44.71 | 110,600 | — | — |
| 2015-09-10 | $7.17 | $44.96 | 65,200 | — | — |
| 2015-09-09 | $7.21 | $45.21 | 71,900 | — | — |
| 2015-09-08 | $7.20 | $45.15 | 89,900 | — | — |
| 2015-09-04 | $7.15 | $44.84 | 155,900 | — | — |
| 2015-09-03 | $7.06 | $44.27 | 88,500 | — | — |
| 2015-09-02 | $7.01 | $43.96 | 91,800 | — | — |
| 2015-09-01 | $7.00 | $43.90 | 98,600 | — | — |
| 2015-08-31 | $7.01 | $43.96 | 120,800 | — | — |
| 2015-08-28 | $7.01 | $43.96 | 105,200 | — | — |
| 2015-08-27 | $7.01 | $43.96 | 88,800 | — | — |
| 2015-08-26 | $7.00 | $43.90 | 127,900 | — | — |
| 2015-08-25 | $7.04 | $44.15 | 103,800 | — | — |
| 2015-08-24 | $7.06 | $44.27 | 115,500 | — | — |
| 2015-08-21 | $7.12 | $44.65 | 88,500 | — | — |
| 2015-08-20 | $7.09 | $44.46 | 82,200 | — | — |
| 2015-08-19 | $7.13 | $44.49 | 83,100 | — | — |
| 2015-08-18 | $7.15 | $44.61 | 53,000 | — | — |
| 2015-08-17 | $7.16 | $44.67 | 50,100 | — | — |
| 2015-08-14 | $7.18 | $44.80 | 46,300 | — | — |
| 2015-08-13 | $7.21 | $44.99 | 82,300 | — | — |
| 2015-08-12 | $7.21 | $44.99 | 85,000 | — | — |
| 2015-08-11 | $7.17 | $44.74 | 214,500 | — | — |
| 2015-08-10 | $6.99 | $43.61 | 49,000 | — | — |
| 2015-08-07 | $7.01 | $43.74 | 69,200 | — | — |
| 2015-08-06 | $7.03 | $43.86 | 163,500 | — | — |
| 2015-08-05 | $7.03 | $43.86 | 172,800 | — | — |
| 2015-08-04 | $7.08 | $44.18 | 61,200 | — | — |
| 2015-08-03 | $7.08 | $44.18 | 73,700 | — | — |
| 2015-07-31 | $7.10 | $44.30 | 135,100 | — | — |
| 2015-07-30 | $7.03 | $43.86 | 86,900 | — | — |
| 2015-07-29 | $7.05 | $43.99 | 79,000 | — | — |
| 2015-07-28 | $7.04 | $43.93 | 97,600 | — | — |
| 2015-07-27 | $7.08 | $44.18 | 121,400 | — | — |
| 2015-07-24 | $7.08 | $44.18 | 110,400 | — | — |
| 2015-07-23 | $7.02 | $43.80 | 126,200 | — | — |
| 2015-07-22 | $7.07 | $44.11 | 78,100 | — | — |
| 2015-07-21 | $7.10 | $44.08 | 93,100 | — | — |
| 2015-07-20 | $7.09 | $44.01 | 64,800 | — | — |
| 2015-07-17 | $7.13 | $44.26 | 78,400 | — | — |
| 2015-07-16 | $7.15 | $44.39 | 128,800 | — | — |
| 2015-07-15 | $7.10 | $44.08 | 82,300 | — | — |
| 2015-07-14 | $7.09 | $44.01 | 61,300 | — | — |
| 2015-07-13 | $7.07 | $43.89 | 103,400 | — | — |
| 2015-07-10 | $7.02 | $43.58 | 144,400 | — | — |
| 2015-07-09 | $7.04 | $43.70 | 81,400 | — | — |
| 2015-07-08 | $7.07 | $43.89 | 86,700 | — | — |
| 2015-07-07 | $7.08 | $43.95 | 74,500 | — | — |
| 2015-07-06 | $6.99 | $43.39 | 113,100 | — | — |
| 2015-07-02 | $7.01 | $43.52 | 90,500 | — | — |
| 2015-07-01 | $7.06 | $43.83 | 103,100 | — | — |
| 2015-06-30 | $7.07 | $43.89 | 152,400 | — | — |
| 2015-06-29 | $7.04 | $43.70 | 81,000 | — | — |
| 2015-06-26 | $7.12 | $44.20 | 108,700 | — | — |
| 2015-06-25 | $7.11 | $44.14 | 108,400 | — | — |
| 2015-06-24 | $7.11 | $44.14 | 94,100 | — | — |
| 2015-06-23 | $7.14 | $44.32 | 183,800 | — | — |
| 2015-06-22 | $7.10 | $44.08 | 161,100 | — | — |
| 2015-06-19 | $7.15 | $44.16 | 109,000 | — | — |
| 2015-06-18 | $7.13 | $44.04 | 206,700 | — | — |
| 2015-06-17 | $7.09 | $43.79 | 87,000 | — | — |
| 2015-06-16 | $7.08 | $43.73 | 108,700 | — | — |
| 2015-06-15 | $7.09 | $43.79 | 112,200 | — | — |
| 2015-06-12 | $7.07 | $43.67 | 104,700 | — | — |
| 2015-06-11 | $7.04 | $43.48 | 233,800 | — | — |
| 2015-06-10 | $6.95 | $42.93 | 244,400 | — | — |
| 2015-06-09 | $6.93 | $42.80 | 289,500 | — | — |
| 2015-06-08 | $6.94 | $42.87 | 382,100 | — | — |
| 2015-06-05 | $6.98 | $43.11 | 346,700 | — | — |
| 2015-06-04 | $7.01 | $43.30 | 179,300 | — | — |
| 2015-06-03 | $7.08 | $43.73 | 167,300 | — | — |
| 2015-06-02 | $7.13 | $44.04 | 102,300 | — | — |
| 2015-06-01 | $7.18 | $44.35 | 116,600 | — | — |
| 2015-05-29 | $7.21 | $44.53 | 58,000 | — | — |
| 2015-05-28 | $7.18 | $44.35 | 55,200 | — | — |
| 2015-05-27 | $7.22 | $44.59 | 97,900 | — | — |
| 2015-05-26 | $7.18 | $44.35 | 68,100 | — | — |
| 2015-05-22 | $7.18 | $44.35 | 63,800 | — | — |
| 2015-05-21 | $7.23 | $44.66 | 105,800 | — | — |
| 2015-05-20 | $7.18 | $44.35 | 136,800 | — | — |
| 2015-05-19 | $7.17 | $44.06 | 144,100 | — | — |
| 2015-05-18 | $7.23 | $44.43 | 177,400 | — | — |
| 2015-05-15 | $7.29 | $44.80 | 98,400 | — | — |
| 2015-05-14 | $7.29 | $44.80 | 206,500 | — | — |
| 2015-05-13 | $7.21 | $44.31 | 144,000 | — | — |
| 2015-05-12 | $7.18 | $44.12 | 121,500 | — | — |
| 2015-05-11 | $7.16 | $44.00 | 161,100 | — | — |
| 2015-05-08 | $7.22 | $44.37 | 121,600 | — | — |
| 2015-05-07 | $7.20 | $44.25 | 206,000 | — | — |
| 2015-05-06 | $7.21 | $44.31 | 149,900 | — | — |
| 2015-05-05 | $7.30 | $44.86 | 89,500 | — | — |
| 2015-05-04 | $7.31 | $44.92 | 90,300 | — | — |
| 2015-05-01 | $7.31 | $44.92 | 149,800 | — | — |
| 2015-04-30 | $7.34 | $45.11 | 68,100 | — | — |
| 2015-04-29 | $7.38 | $45.35 | 106,200 | — | — |
| 2015-04-28 | $7.36 | $45.23 | 63,900 | — | — |
| 2015-04-27 | $7.30 | $44.86 | 121,800 | — | — |
| 2015-04-24 | $7.34 | $45.11 | 109,700 | — | — |
| 2015-04-23 | $7.35 | $45.17 | 129,600 | — | — |
| 2015-04-22 | $7.32 | $44.99 | 88,800 | — | — |
| 2015-04-21 | $7.39 | $45.19 | 78,800 | — | — |
| 2015-04-20 | $7.37 | $45.07 | 103,100 | — | — |
| 2015-04-17 | $7.37 | $45.07 | 113,400 | — | — |
| 2015-04-16 | $7.33 | $44.83 | 69,400 | — | — |
| 2015-04-15 | $7.36 | $45.01 | 122,400 | — | — |
| 2015-04-14 | $7.41 | $45.32 | 131,200 | — | — |
| 2015-04-13 | $7.29 | $44.58 | 69,800 | — | — |
| 2015-04-10 | $7.34 | $44.89 | 133,400 | — | — |
| 2015-04-09 | $7.36 | $45.01 | 120,200 | — | — |
| 2015-04-08 | $7.33 | $44.83 | 54,100 | — | — |
| 2015-04-07 | $7.33 | $44.83 | 67,700 | — | — |
| 2015-04-06 | $7.33 | $44.83 | 66,300 | — | — |
| 2015-04-02 | $7.30 | $44.64 | 101,800 | — | — |
| 2015-04-01 | $7.36 | $45.01 | 65,500 | — | — |
| 2015-03-31 | $7.39 | $45.19 | 255,300 | — | — |
| 2015-03-30 | $7.26 | $44.40 | 67,300 | — | — |
| 2015-03-27 | $7.31 | $44.70 | 137,300 | — | — |
| 2015-03-26 | $7.33 | $44.83 | 137,300 | — | — |
| 2015-03-25 | $7.31 | $44.70 | 101,200 | — | — |
| 2015-03-24 | $7.32 | $44.77 | 88,800 | — | — |
| 2015-03-23 | $7.24 | $44.28 | 127,600 | — | — |
| 2015-03-20 | $7.27 | $44.46 | 87,400 | — | — |
| 2015-03-19 | $7.27 | $44.24 | 126,000 | — | — |
| 2015-03-18 | $7.31 | $44.48 | 121,600 | — | — |
| 2015-03-17 | $7.30 | $44.42 | 137,500 | — | — |
| 2015-03-16 | $7.31 | $44.48 | 64,200 | — | — |
| 2015-03-13 | $7.31 | $44.48 | 106,800 | — | — |
| 2015-03-12 | $7.31 | $44.48 | 40,100 | — | — |
| 2015-03-11 | $7.29 | $44.36 | 77,800 | — | — |
| 2015-03-10 | $7.33 | $44.61 | 71,400 | — | — |
| 2015-03-09 | $7.31 | $44.48 | 89,200 | — | — |
| 2015-03-06 | $7.23 | $44.00 | 197,900 | — | — |
| 2015-03-05 | $7.29 | $44.36 | 137,200 | — | — |
| 2015-03-04 | $7.32 | $44.54 | 74,400 | — | — |
| 2015-03-03 | $7.30 | $44.42 | 55,000 | — | — |
| 2015-03-02 | $7.32 | $44.54 | 103,500 | — | — |
| 2015-02-27 | $7.34 | $44.67 | 162,400 | — | — |
| 2015-02-26 | $7.29 | $44.36 | 139,700 | — | — |
| 2015-02-25 | $7.26 | $44.18 | 136,300 | — | — |
| 2015-02-24 | $7.25 | $44.12 | 158,800 | — | — |
| 2015-02-23 | $7.21 | $43.87 | 144,200 | — | — |
| 2015-02-20 | $7.24 | $44.06 | 135,100 | — | — |
| 2015-02-19 | $7.30 | $44.20 | 166,600 | — | — |
| 2015-02-18 | $7.29 | $44.14 | 157,800 | — | — |
| 2015-02-17 | $7.20 | $43.60 | 283,600 | — | — |
| 2015-02-13 | $7.28 | $44.08 | 83,800 | — | — |
| 2015-02-12 | $7.31 | $44.26 | 141,200 | — | — |
| 2015-02-11 | $7.27 | $44.02 | 130,100 | — | — |
| 2015-02-10 | $7.30 | $44.20 | 117,500 | — | — |
| 2015-02-09 | $7.33 | $44.39 | 78,600 | — | — |
| 2015-02-06 | $7.34 | $44.45 | 149,200 | — | — |
| 2015-02-05 | $7.40 | $44.81 | 68,400 | — | — |
| 2015-02-04 | $7.41 | $44.87 | 208,400 | — | — |
| 2015-02-03 | $7.45 | $45.11 | 134,300 | — | — |
| 2015-02-02 | $7.44 | $45.05 | 132,200 | — | — |
| 2015-01-30 | $7.43 | $44.99 | 147,600 | — | — |
| 2015-01-29 | $7.41 | $44.87 | 161,300 | — | — |
| 2015-01-28 | $7.40 | $44.81 | 119,100 | — | — |
| 2015-01-27 | $7.35 | $44.51 | 62,200 | — | — |
| 2015-01-26 | $7.33 | $44.39 | 92,600 | — | — |
| 2015-01-23 | $7.34 | $44.45 | 52,000 | — | — |
| 2015-01-22 | $7.33 | $44.39 | 168,900 | — | — |
| 2015-01-21 | $7.30 | $44.20 | 67,100 | — | — |
| 2015-01-20 | $7.34 | $44.23 | 86,400 | — | — |
| 2015-01-16 | $7.34 | $44.23 | 153,700 | — | — |
| 2015-01-15 | $7.32 | $44.11 | 119,100 | — | — |
| 2015-01-14 | $7.32 | $44.11 | 168,500 | — | — |
| 2015-01-13 | $7.36 | $44.35 | 137,400 | — | — |
| 2015-01-12 | $7.28 | $43.87 | 143,800 | — | — |
| 2015-01-09 | $7.30 | $43.99 | 72,400 | — | — |
| 2015-01-08 | $7.27 | $43.81 | 122,300 | — | — |
| 2015-01-07 | $7.29 | $43.93 | 122,800 | — | — |
| 2015-01-06 | $7.27 | $43.81 | 138,000 | — | — |
| 2015-01-05 | $7.24 | $43.63 | 108,200 | — | — |
| 2015-01-02 | $7.21 | $43.44 | 69,600 | — | — |