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
- 1980-03-17 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 | $8.68 | $9.17 | 114,900 | — | — |
| 2015-12-30 | $9.07 | $9.58 | 79,200 | — | — |
| 2015-12-29 | $9.19 | $9.71 | 71,100 | — | — |
| 2015-12-28 | $9.27 | $9.79 | 72,600 | — | — |
| 2015-12-24 | $9.22 | $9.74 | 55,800 | — | — |
| 2015-12-23 | $9.19 | $9.71 | 100,200 | — | — |
| 2015-12-22 | $8.93 | $9.43 | 219,000 | — | — |
| 2015-12-21 | $8.74 | $9.23 | 122,100 | — | — |
| 2015-12-18 | $8.80 | $9.30 | 468,300 | — | — |
| 2015-12-17 | $8.67 | $9.16 | 294,300 | — | — |
| 2015-12-16 | $8.77 | $9.26 | 214,800 | — | — |
| 2015-12-15 | $8.76 | $9.25 | 245,100 | — | — |
| 2015-12-14 | $9.01 | $9.52 | 258,000 | — | — |
| 2015-12-11 | $8.80 | $9.30 | 163,500 | — | — |
| 2015-12-10 | $8.95 | $9.46 | 198,300 | — | — |
| 2015-12-09 | $8.84 | $9.33 | 168,300 | — | — |
| 2015-12-08 | $8.74 | $9.23 | 254,700 | — | — |
| 2015-12-07 | $8.75 | $9.25 | 292,200 | — | — |
| 2015-12-04 | $9.07 | $9.58 | 294,600 | — | — |
| 2015-12-03 | $9.40 | $9.93 | 420,300 | — | — |
| 2015-12-02 | $9.57 | $10.11 | 448,200 | — | — |
| 2015-12-01 | $11.67 | $12.32 | 175,800 | — | — |
| 2015-11-30 | $11.70 | $12.36 | 126,900 | — | — |
| 2015-11-27 | $11.65 | $12.31 | 50,100 | — | — |
| 2015-11-25 | $11.74 | $12.40 | 127,200 | — | — |
| 2015-11-24 | $11.63 | $12.28 | 141,300 | — | — |
| 2015-11-23 | $11.46 | $12.11 | 135,600 | — | — |
| 2015-11-20 | $11.01 | $11.63 | 142,500 | — | — |
| 2015-11-19 | $10.97 | $11.59 | 134,100 | — | — |
| 2015-11-18 | $11.00 | $11.62 | 246,900 | — | — |
| 2015-11-17 | $10.96 | $11.58 | 198,000 | — | — |
| 2015-11-16 | $11.03 | $11.65 | 108,900 | — | — |
| 2015-11-13 | $11.05 | $11.58 | 144,000 | — | — |
| 2015-11-12 | $10.90 | $11.42 | 130,200 | — | — |
| 2015-11-11 | $11.04 | $11.57 | 91,500 | — | — |
| 2015-11-10 | $11.20 | $11.73 | 159,300 | — | — |
| 2015-11-09 | $11.11 | $11.64 | 164,400 | — | — |
| 2015-11-06 | $11.19 | $11.73 | 156,000 | — | — |
| 2015-11-05 | $11.27 | $11.81 | 192,000 | — | — |
| 2015-11-04 | $11.21 | $11.75 | 207,300 | — | — |
| 2015-11-03 | $11.21 | $11.75 | 149,100 | — | — |
| 2015-11-02 | $11.42 | $11.97 | 155,400 | — | — |
| 2015-10-30 | $11.11 | $11.64 | 93,000 | — | — |
| 2015-10-29 | $11.16 | $11.70 | 133,200 | — | — |
| 2015-10-28 | $11.00 | $11.52 | 195,600 | — | — |
| 2015-10-27 | $10.68 | $11.20 | 109,800 | — | — |
| 2015-10-26 | $11.21 | $11.75 | 107,100 | — | — |
| 2015-10-23 | $11.30 | $11.84 | 88,500 | — | — |
| 2015-10-22 | $11.14 | $11.68 | 75,300 | — | — |
| 2015-10-21 | $10.58 | $11.09 | 249,600 | — | — |
| 2015-10-20 | $10.73 | $11.24 | 216,000 | — | — |
| 2015-10-19 | $10.99 | $11.52 | 141,300 | — | — |
| 2015-10-16 | $10.98 | $11.51 | 132,000 | — | — |
| 2015-10-15 | $11.17 | $11.71 | 126,900 | — | — |
| 2015-10-14 | $10.77 | $11.28 | 65,400 | — | — |
| 2015-10-13 | $11.01 | $11.54 | 195,900 | — | — |
| 2015-10-12 | $10.95 | $11.47 | 133,800 | — | — |
| 2015-10-09 | $11.24 | $11.78 | 135,600 | — | — |
| 2015-10-08 | $11.08 | $11.61 | 129,600 | — | — |
| 2015-10-07 | $10.77 | $11.28 | 395,100 | — | — |
| 2015-10-06 | $10.53 | $11.03 | 198,300 | — | — |
| 2015-10-05 | $10.49 | $10.99 | 132,300 | — | — |
| 2015-10-02 | $9.83 | $10.31 | 133,500 | — | — |
| 2015-10-01 | $9.83 | $10.31 | 160,200 | — | — |
| 2015-09-30 | $10.03 | $10.51 | 230,100 | — | — |
| 2015-09-29 | $10.14 | $10.63 | 212,400 | — | — |
| 2015-09-28 | $10.04 | $10.53 | 170,700 | — | — |
| 2015-09-25 | $9.92 | $10.39 | 187,800 | — | — |
| 2015-09-24 | $9.88 | $10.36 | 148,500 | — | — |
| 2015-09-23 | $9.65 | $10.12 | 253,800 | — | — |
| 2015-09-22 | $9.82 | $10.29 | 212,100 | — | — |
| 2015-09-21 | $9.97 | $10.45 | 189,600 | — | — |
| 2015-09-18 | $9.71 | $10.18 | 268,800 | — | — |
| 2015-09-17 | $9.97 | $10.45 | 160,500 | — | — |
| 2015-09-16 | $10.12 | $10.60 | 216,900 | — | — |
| 2015-09-15 | $9.79 | $10.26 | 263,400 | — | — |
| 2015-09-14 | $9.54 | $10.00 | 203,400 | — | — |
| 2015-09-11 | $9.59 | $10.05 | 223,800 | — | — |
| 2015-09-10 | $9.59 | $10.05 | 168,600 | — | — |
| 2015-09-09 | $9.52 | $9.97 | 183,300 | — | — |
| 2015-09-08 | $9.48 | $9.94 | 234,300 | — | — |
| 2015-09-04 | $9.28 | $9.73 | 160,500 | — | — |
| 2015-09-03 | $9.20 | $9.64 | 154,200 | — | — |
| 2015-09-02 | $9.47 | $9.92 | 194,100 | — | — |
| 2015-09-01 | $9.40 | $9.85 | 244,800 | — | — |
| 2015-08-31 | $9.79 | $10.26 | 247,500 | — | — |
| 2015-08-28 | $9.50 | $9.96 | 294,000 | — | — |
| 2015-08-27 | $9.26 | $9.70 | 305,400 | — | — |
| 2015-08-26 | $9.43 | $9.88 | 241,500 | — | — |
| 2015-08-25 | $9.09 | $9.53 | 326,100 | — | — |
| 2015-08-24 | $9.48 | $9.93 | 311,700 | — | — |
| 2015-08-21 | $9.73 | $10.19 | 267,300 | — | — |
| 2015-08-20 | $9.47 | $9.92 | 345,900 | — | — |
| 2015-08-19 | $9.50 | $9.95 | 353,400 | — | — |
| 2015-08-18 | $9.28 | $9.73 | 208,500 | — | — |
| 2015-08-17 | $9.22 | $9.66 | 285,900 | — | — |
| 2015-08-14 | $9.20 | $9.55 | 206,100 | — | — |
| 2015-08-13 | $9.09 | $9.44 | 202,200 | — | — |
| 2015-08-12 | $9.24 | $9.59 | 398,400 | — | — |
| 2015-08-11 | $9.00 | $9.34 | 319,500 | — | — |
| 2015-08-10 | $9.01 | $9.36 | 268,500 | — | — |
| 2015-08-07 | $9.02 | $9.36 | 360,600 | — | — |
| 2015-08-06 | $8.70 | $9.03 | 675,000 | — | — |
| 2015-08-05 | $8.88 | $9.22 | 1,177,200 | — | — |
| 2015-08-04 | $9.62 | $9.99 | 324,900 | — | — |
| 2015-08-03 | $9.63 | $9.99 | 173,100 | — | — |
| 2015-07-31 | $9.95 | $10.33 | 145,500 | — | — |
| 2015-07-30 | $9.80 | $10.17 | 219,000 | — | — |
| 2015-07-29 | $9.66 | $10.03 | 404,100 | — | — |
| 2015-07-28 | $9.63 | $9.99 | 202,200 | — | — |
| 2015-07-27 | $9.82 | $10.20 | 147,600 | — | — |
| 2015-07-24 | $10.01 | $10.40 | 250,200 | — | — |
| 2015-07-23 | $10.36 | $10.76 | 211,800 | — | — |
| 2015-07-22 | $10.85 | $11.26 | 464,100 | — | — |
| 2015-07-21 | $10.86 | $11.28 | 374,700 | — | — |
| 2015-07-20 | $10.95 | $11.36 | 79,500 | — | — |
| 2015-07-17 | $10.99 | $11.41 | 256,800 | — | — |
| 2015-07-16 | $11.04 | $11.46 | 66,000 | — | — |
| 2015-07-15 | $11.01 | $11.43 | 126,300 | — | — |
| 2015-07-14 | $11.03 | $11.45 | 175,200 | — | — |
| 2015-07-13 | $10.99 | $11.41 | 291,000 | — | — |
| 2015-07-10 | $10.91 | $11.33 | 251,100 | — | — |
| 2015-07-09 | $10.80 | $11.21 | 288,300 | — | — |
| 2015-07-08 | $10.81 | $11.23 | 412,500 | — | — |
| 2015-07-07 | $11.07 | $11.49 | 296,400 | — | — |
| 2015-07-06 | $11.06 | $11.48 | 99,600 | — | — |
| 2015-07-02 | $11.34 | $11.77 | 182,700 | — | — |
| 2015-07-01 | $11.44 | $11.87 | 124,800 | — | — |
| 2015-06-30 | $11.72 | $12.17 | 177,900 | — | — |
| 2015-06-29 | $11.52 | $11.96 | 126,000 | — | — |
| 2015-06-26 | $11.94 | $12.40 | 439,200 | — | — |
| 2015-06-25 | $11.98 | $12.43 | 123,600 | — | — |
| 2015-06-24 | $12.12 | $12.58 | 221,100 | — | — |
| 2015-06-23 | $12.44 | $12.91 | 349,800 | — | — |
| 2015-06-22 | $12.32 | $12.79 | 349,200 | — | — |
| 2015-06-19 | $12.35 | $12.82 | 348,600 | — | — |
| 2015-06-18 | $12.48 | $12.96 | 169,200 | — | — |
| 2015-06-17 | $12.33 | $12.80 | 89,400 | — | — |
| 2015-06-16 | $12.56 | $13.04 | 125,100 | — | — |
| 2015-06-15 | $12.37 | $12.84 | 151,200 | — | — |
| 2015-06-12 | $12.82 | $13.31 | 86,400 | — | — |
| 2015-06-11 | $12.97 | $13.47 | 82,800 | — | — |
| 2015-06-10 | $12.96 | $13.45 | 138,300 | — | — |
| 2015-06-09 | $12.52 | $13.00 | 124,500 | — | — |
| 2015-06-08 | $12.39 | $12.86 | 123,600 | — | — |
| 2015-06-05 | $12.46 | $12.94 | 76,500 | — | — |
| 2015-06-04 | $12.41 | $12.89 | 94,800 | — | — |
| 2015-06-03 | $12.56 | $13.04 | 69,600 | — | — |
| 2015-06-02 | $12.46 | $12.93 | 70,800 | — | — |
| 2015-06-01 | $12.23 | $12.69 | 73,500 | — | — |
| 2015-05-29 | $12.09 | $12.55 | 133,500 | — | — |
| 2015-05-28 | $12.23 | $12.69 | 97,500 | — | — |
| 2015-05-27 | $12.30 | $12.77 | 197,100 | — | — |
| 2015-05-26 | $12.14 | $12.60 | 134,400 | — | — |
| 2015-05-22 | $12.23 | $12.70 | 140,400 | — | — |
| 2015-05-21 | $12.22 | $12.68 | 169,500 | — | — |
| 2015-05-20 | $12.27 | $12.74 | 162,900 | — | — |
| 2015-05-19 | $12.21 | $12.68 | 123,000 | — | — |
| 2015-05-18 | $12.26 | $12.73 | 208,800 | — | — |
| 2015-05-15 | $12.46 | $12.85 | 173,100 | — | — |
| 2015-05-14 | $12.48 | $12.87 | 163,200 | — | — |
| 2015-05-13 | $12.10 | $12.48 | 243,900 | — | — |
| 2015-05-12 | $12.00 | $12.37 | 207,900 | — | — |
| 2015-05-11 | $11.76 | $12.12 | 144,600 | — | — |
| 2015-05-08 | $12.10 | $12.47 | 138,900 | — | — |
| 2015-05-07 | $11.91 | $12.28 | 199,200 | — | — |
| 2015-05-06 | $11.79 | $12.16 | 330,900 | — | — |
| 2015-05-05 | $10.97 | $11.31 | 141,300 | — | — |
| 2015-05-04 | $11.15 | $11.49 | 125,100 | — | — |
| 2015-05-01 | $11.06 | $11.40 | 115,800 | — | — |
| 2015-04-30 | $11.06 | $11.41 | 135,000 | — | — |
| 2015-04-29 | $11.60 | $11.96 | 53,100 | — | — |
| 2015-04-28 | $11.77 | $12.14 | 131,400 | — | — |
| 2015-04-27 | $11.64 | $12.00 | 160,800 | — | — |
| 2015-04-24 | $11.57 | $11.92 | 185,700 | — | — |
| 2015-04-23 | $11.54 | $11.89 | 132,300 | — | — |
| 2015-04-22 | $11.30 | $11.65 | 76,500 | — | — |
| 2015-04-21 | $11.26 | $11.61 | 89,400 | — | — |
| 2015-04-20 | $11.49 | $11.85 | 157,800 | — | — |
| 2015-04-17 | $11.48 | $11.84 | 207,300 | — | — |
| 2015-04-16 | $11.88 | $12.24 | 234,900 | — | — |
| 2015-04-15 | $11.51 | $11.86 | 424,800 | — | — |
| 2015-04-14 | $11.57 | $11.93 | 209,400 | — | — |
| 2015-04-13 | $11.52 | $11.88 | 88,500 | — | — |
| 2015-04-10 | $11.38 | $11.73 | 151,800 | — | — |
| 2015-04-09 | $11.42 | $11.77 | 136,800 | — | — |
| 2015-04-08 | $11.63 | $11.99 | 205,500 | — | — |
| 2015-04-07 | $11.57 | $11.92 | 213,000 | — | — |
| 2015-04-06 | $11.42 | $11.78 | 149,700 | — | — |
| 2015-04-02 | $11.25 | $11.60 | 106,800 | — | — |
| 2015-04-01 | $11.00 | $11.34 | 149,100 | — | — |
| 2015-03-31 | $11.26 | $11.60 | 206,700 | — | — |
| 2015-03-30 | $11.45 | $11.80 | 104,700 | — | — |
| 2015-03-27 | $11.38 | $11.73 | 120,300 | — | — |
| 2015-03-26 | $11.42 | $11.77 | 89,700 | — | — |
| 2015-03-25 | $11.57 | $11.93 | 166,800 | — | — |
| 2015-03-24 | $11.72 | $12.08 | 142,200 | — | — |
| 2015-03-23 | $11.66 | $12.02 | 106,500 | — | — |
| 2015-03-20 | $11.45 | $11.81 | 276,000 | — | — |
| 2015-03-19 | $11.12 | $11.46 | 110,700 | — | — |
| 2015-03-18 | $11.32 | $11.67 | 163,200 | — | — |
| 2015-03-17 | $10.72 | $11.05 | 175,500 | — | — |
| 2015-03-16 | $10.60 | $10.92 | 153,000 | — | — |
| 2015-03-13 | $11.02 | $11.36 | 101,700 | — | — |
| 2015-03-12 | $11.14 | $11.49 | 170,400 | — | — |
| 2015-03-11 | $10.85 | $11.19 | 171,300 | — | — |
| 2015-03-10 | $10.83 | $11.16 | 162,000 | — | — |
| 2015-03-09 | $11.14 | $11.49 | 239,100 | — | — |
| 2015-03-06 | $11.07 | $11.42 | 136,800 | — | — |
| 2015-03-05 | $11.04 | $11.38 | 1,014,900 | — | — |
| 2015-03-04 | $11.15 | $11.49 | 228,600 | — | — |
| 2015-03-03 | $11.43 | $11.78 | 217,200 | — | — |
| 2015-03-02 | $11.53 | $11.89 | 167,400 | — | — |
| 2015-02-27 | $11.25 | $11.59 | 276,300 | — | — |
| 2015-02-26 | $11.39 | $11.75 | 156,000 | — | — |
| 2015-02-25 | $11.18 | $11.53 | 199,200 | — | — |
| 2015-02-24 | $11.09 | $11.43 | 187,800 | — | — |
| 2015-02-23 | $11.08 | $11.43 | 243,300 | — | — |
| 2015-02-20 | $11.14 | $11.48 | 295,200 | — | — |
| 2015-02-19 | $11.32 | $11.67 | 126,000 | — | — |
| 2015-02-18 | $11.22 | $11.57 | 191,100 | — | — |
| 2015-02-17 | $11.12 | $11.46 | 135,900 | — | — |
| 2015-02-13 | $11.14 | $11.48 | 220,200 | — | — |
| 2015-02-12 | $11.01 | $11.26 | 234,300 | — | — |
| 2015-02-11 | $11.41 | $11.67 | 236,700 | — | — |
| 2015-02-10 | $11.46 | $11.72 | 301,200 | — | — |
| 2015-02-09 | $11.48 | $11.74 | 308,700 | — | — |
| 2015-02-06 | $11.44 | $11.70 | 362,100 | — | — |
| 2015-02-05 | $11.35 | $11.61 | 837,900 | — | — |
| 2015-02-04 | $12.19 | $12.47 | 920,700 | — | — |
| 2015-02-03 | $14.02 | $14.34 | 354,300 | — | — |
| 2015-02-02 | $13.58 | $13.89 | 113,100 | — | — |
| 2015-01-30 | $13.00 | $13.30 | 103,500 | — | — |
| 2015-01-29 | $13.66 | $13.97 | 222,000 | — | — |
| 2015-01-28 | $13.27 | $13.57 | 172,800 | — | — |
| 2015-01-27 | $13.58 | $13.89 | 174,300 | — | — |
| 2015-01-26 | $13.65 | $13.96 | 137,700 | — | — |
| 2015-01-23 | $13.53 | $13.84 | 162,600 | — | — |
| 2015-01-22 | $13.73 | $14.04 | 187,200 | — | — |
| 2015-01-21 | $13.62 | $13.93 | 158,100 | — | — |
| 2015-01-20 | $13.67 | $13.98 | 189,900 | — | — |
| 2015-01-16 | $13.92 | $14.24 | 200,700 | — | — |
| 2015-01-15 | $13.67 | $13.98 | 197,700 | — | — |
| 2015-01-14 | $14.34 | $14.66 | 81,000 | — | — |
| 2015-01-13 | $14.47 | $14.80 | 232,800 | — | — |
| 2015-01-12 | $14.72 | $15.05 | 181,200 | — | — |
| 2015-01-09 | $14.71 | $15.05 | 337,200 | — | — |
| 2015-01-08 | $14.47 | $14.80 | 392,400 | — | — |
| 2015-01-07 | $14.22 | $14.54 | 198,300 | — | — |
| 2015-01-06 | $14.22 | $14.54 | 390,000 | — | — |
| 2015-01-05 | $14.54 | $14.87 | 561,900 | — | — |
| 2015-01-02 | $15.98 | $16.35 | 136,200 | — | — |