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
- 1992-06-16 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 | $10.99 | $12.41 | 261,100 | — | — |
| 2015-12-30 | $11.25 | $12.70 | 344,800 | — | — |
| 2015-12-29 | $11.22 | $12.66 | 478,500 | — | — |
| 2015-12-28 | $10.95 | $12.36 | 499,400 | — | — |
| 2015-12-24 | $10.98 | $12.39 | 198,000 | — | — |
| 2015-12-23 | $10.91 | $12.31 | 321,300 | — | — |
| 2015-12-22 | $10.70 | $12.08 | 388,000 | — | — |
| 2015-12-21 | $10.66 | $12.03 | 311,200 | — | — |
| 2015-12-18 | $10.44 | $11.78 | 346,000 | — | — |
| 2015-12-17 | $10.53 | $11.89 | 418,700 | — | — |
| 2015-12-16 | $10.74 | $12.12 | 345,900 | — | — |
| 2015-12-15 | $10.56 | $11.92 | 343,500 | — | — |
| 2015-12-14 | $10.36 | $11.69 | 532,300 | — | — |
| 2015-12-11 | $10.36 | $11.69 | 564,100 | — | — |
| 2015-12-10 | $10.59 | $11.95 | 587,600 | — | — |
| 2015-12-09 | $10.82 | $12.21 | 1,088,600 | — | — |
| 2015-12-08 | $10.85 | $12.25 | 802,900 | — | — |
| 2015-12-07 | $10.31 | $11.64 | 700,600 | — | — |
| 2015-12-04 | $10.44 | $11.78 | 413,700 | — | — |
| 2015-12-03 | $10.49 | $11.84 | 647,300 | — | — |
| 2015-12-02 | $10.80 | $12.19 | 589,200 | — | — |
| 2015-12-01 | $10.82 | $12.21 | 711,700 | — | — |
| 2015-11-30 | $10.46 | $11.81 | 473,700 | — | — |
| 2015-11-27 | $10.51 | $11.86 | 166,300 | — | — |
| 2015-11-25 | $10.50 | $11.78 | 614,800 | — | — |
| 2015-11-24 | $10.36 | $11.63 | 761,900 | — | — |
| 2015-11-23 | $10.20 | $11.45 | 491,500 | — | — |
| 2015-11-20 | $10.25 | $11.50 | 989,500 | — | — |
| 2015-11-19 | $10.07 | $11.30 | 1,048,500 | — | — |
| 2015-11-18 | $9.39 | $10.54 | 571,600 | — | — |
| 2015-11-17 | $9.30 | $10.44 | 584,400 | — | — |
| 2015-11-16 | $9.30 | $10.44 | 691,000 | — | — |
| 2015-11-13 | $9.23 | $10.36 | 744,300 | — | — |
| 2015-11-12 | $9.22 | $10.35 | 1,323,400 | — | — |
| 2015-11-11 | $9.25 | $10.38 | 873,600 | — | — |
| 2015-11-10 | $9.47 | $10.63 | 888,700 | — | — |
| 2015-11-09 | $9.57 | $10.74 | 819,400 | — | — |
| 2015-11-06 | $9.79 | $10.99 | 769,600 | — | — |
| 2015-11-05 | $9.99 | $11.21 | 568,600 | — | — |
| 2015-11-04 | $10.06 | $11.29 | 956,400 | — | — |
| 2015-11-03 | $10.09 | $11.32 | 1,530,500 | — | — |
| 2015-11-02 | $10.18 | $11.43 | 1,767,600 | — | — |
| 2015-10-30 | $10.45 | $11.73 | 1,545,600 | — | — |
| 2015-10-29 | $10.28 | $11.54 | 1,301,000 | — | — |
| 2015-10-28 | $10.73 | $12.04 | 2,839,100 | — | — |
| 2015-10-27 | $11.44 | $12.84 | 1,133,600 | — | — |
| 2015-10-26 | $11.72 | $13.15 | 1,959,400 | — | — |
| 2015-10-23 | $11.60 | $13.02 | 1,835,100 | — | — |
| 2015-10-22 | $11.51 | $12.92 | 744,200 | — | — |
| 2015-10-21 | $11.43 | $12.83 | 531,300 | — | — |
| 2015-10-20 | $11.48 | $12.88 | 957,600 | — | — |
| 2015-10-19 | $11.04 | $12.39 | 362,800 | — | — |
| 2015-10-16 | $10.82 | $12.14 | 195,900 | — | — |
| 2015-10-15 | $10.88 | $12.21 | 498,100 | — | — |
| 2015-10-14 | $10.59 | $11.89 | 428,900 | — | — |
| 2015-10-13 | $10.66 | $11.96 | 267,600 | — | — |
| 2015-10-12 | $10.65 | $11.95 | 224,300 | — | — |
| 2015-10-09 | $10.70 | $12.01 | 372,300 | — | — |
| 2015-10-08 | $10.56 | $11.85 | 528,100 | — | — |
| 2015-10-07 | $10.46 | $11.74 | 607,600 | — | — |
| 2015-10-06 | $10.79 | $12.11 | 240,600 | — | — |
| 2015-10-05 | $11.08 | $12.44 | 507,800 | — | — |
| 2015-10-02 | $10.79 | $12.11 | 301,300 | — | — |
| 2015-10-01 | $10.86 | $12.19 | 395,200 | — | — |
| 2015-09-30 | $10.83 | $12.15 | 467,700 | — | — |
| 2015-09-29 | $10.55 | $11.84 | 465,200 | — | — |
| 2015-09-28 | $10.72 | $12.03 | 612,600 | — | — |
| 2015-09-25 | $11.14 | $12.50 | 262,500 | — | — |
| 2015-09-24 | $11.15 | $12.51 | 381,300 | — | — |
| 2015-09-23 | $11.28 | $12.66 | 225,800 | — | — |
| 2015-09-22 | $11.30 | $12.68 | 670,900 | — | — |
| 2015-09-21 | $11.57 | $12.99 | 474,800 | — | — |
| 2015-09-18 | $11.26 | $12.64 | 357,900 | — | — |
| 2015-09-17 | $11.35 | $12.74 | 354,700 | — | — |
| 2015-09-16 | $11.39 | $12.78 | 392,400 | — | — |
| 2015-09-15 | $11.13 | $12.49 | 679,100 | — | — |
| 2015-09-14 | $11.21 | $12.58 | 699,400 | — | — |
| 2015-09-11 | $11.37 | $12.76 | 572,500 | — | — |
| 2015-09-10 | $11.32 | $12.70 | 498,900 | — | — |
| 2015-09-09 | $10.98 | $12.32 | 917,000 | — | — |
| 2015-09-08 | $11.29 | $12.67 | 1,523,200 | — | — |
| 2015-09-04 | $10.16 | $11.40 | 239,000 | — | — |
| 2015-09-03 | $10.35 | $11.62 | 462,200 | — | — |
| 2015-09-02 | $10.13 | $11.37 | 744,900 | — | — |
| 2015-09-01 | $10.16 | $11.40 | 383,500 | — | — |
| 2015-08-31 | $10.56 | $11.85 | 753,500 | — | — |
| 2015-08-28 | $10.62 | $11.92 | 268,000 | — | — |
| 2015-08-27 | $10.65 | $11.95 | 353,100 | — | — |
| 2015-08-26 | $10.59 | $11.89 | 483,500 | — | — |
| 2015-08-25 | $10.35 | $11.62 | 623,300 | — | — |
| 2015-08-24 | $10.26 | $11.45 | 716,100 | — | — |
| 2015-08-21 | $10.55 | $11.77 | 743,100 | — | — |
| 2015-08-20 | $10.89 | $12.15 | 456,500 | — | — |
| 2015-08-19 | $10.99 | $12.26 | 546,800 | — | — |
| 2015-08-18 | $11.23 | $12.53 | 279,800 | — | — |
| 2015-08-17 | $11.40 | $12.72 | 374,700 | — | — |
| 2015-08-14 | $11.30 | $12.61 | 409,400 | — | — |
| 2015-08-13 | $11.50 | $12.83 | 770,800 | — | — |
| 2015-08-12 | $11.17 | $12.46 | 962,900 | — | — |
| 2015-08-11 | $11.06 | $12.34 | 689,700 | — | — |
| 2015-08-10 | $11.23 | $12.53 | 655,700 | — | — |
| 2015-08-07 | $11.29 | $12.60 | 472,700 | — | — |
| 2015-08-06 | $11.34 | $12.65 | 803,800 | — | — |
| 2015-08-05 | $11.43 | $12.75 | 1,369,900 | — | — |
| 2015-08-04 | $11.65 | $13.00 | 2,119,000 | — | — |
| 2015-08-03 | $11.30 | $12.61 | 1,184,400 | — | — |
| 2015-07-31 | $11.24 | $12.54 | 1,492,500 | — | — |
| 2015-07-30 | $11.09 | $12.37 | 1,844,300 | — | — |
| 2015-07-29 | $10.39 | $11.59 | 344,400 | — | — |
| 2015-07-28 | $10.29 | $11.48 | 435,300 | — | — |
| 2015-07-27 | $10.33 | $11.53 | 391,000 | — | — |
| 2015-07-24 | $10.61 | $11.84 | 384,900 | — | — |
| 2015-07-23 | $10.82 | $12.07 | 287,600 | — | — |
| 2015-07-22 | $10.97 | $12.24 | 569,300 | — | — |
| 2015-07-21 | $11.14 | $12.43 | 1,739,700 | — | — |
| 2015-07-20 | $10.69 | $11.93 | 389,100 | — | — |
| 2015-07-17 | $10.61 | $11.84 | 796,200 | — | — |
| 2015-07-16 | $10.52 | $11.74 | 239,100 | — | — |
| 2015-07-15 | $10.33 | $11.53 | 247,100 | — | — |
| 2015-07-14 | $10.57 | $11.79 | 327,700 | — | — |
| 2015-07-13 | $10.47 | $11.68 | 503,800 | — | — |
| 2015-07-10 | $10.25 | $11.44 | 512,800 | — | — |
| 2015-07-09 | $9.88 | $11.02 | 317,500 | — | — |
| 2015-07-08 | $9.99 | $11.15 | 343,200 | — | — |
| 2015-07-07 | $10.10 | $11.27 | 622,000 | — | — |
| 2015-07-06 | $9.88 | $11.02 | 327,400 | — | — |
| 2015-07-02 | $9.82 | $10.96 | 379,600 | — | — |
| 2015-07-01 | $9.92 | $11.07 | 236,000 | — | — |
| 2015-06-30 | $9.78 | $10.91 | 561,700 | — | — |
| 2015-06-29 | $9.88 | $11.02 | 412,000 | — | — |
| 2015-06-26 | $10.12 | $11.29 | 253,100 | — | — |
| 2015-06-25 | $10.21 | $11.39 | 607,900 | — | — |
| 2015-06-24 | $10.17 | $11.35 | 516,200 | — | — |
| 2015-06-23 | $10.24 | $11.43 | 631,000 | — | — |
| 2015-06-22 | $10.40 | $11.60 | 558,700 | — | — |
| 2015-06-19 | $10.35 | $11.55 | 648,600 | — | — |
| 2015-06-18 | $10.51 | $11.73 | 845,500 | — | — |
| 2015-06-17 | $10.48 | $11.69 | 762,200 | — | — |
| 2015-06-16 | $10.27 | $11.46 | 770,200 | — | — |
| 2015-06-15 | $10.21 | $11.39 | 790,100 | — | — |
| 2015-06-12 | $10.08 | $11.25 | 1,079,400 | — | — |
| 2015-06-11 | $9.96 | $11.11 | 1,049,600 | — | — |
| 2015-06-10 | $9.74 | $10.87 | 444,000 | — | — |
| 2015-06-09 | $9.65 | $10.77 | 501,300 | — | — |
| 2015-06-08 | $9.70 | $10.82 | 902,900 | — | — |
| 2015-06-05 | $9.65 | $10.77 | 424,100 | — | — |
| 2015-06-04 | $9.61 | $10.72 | 669,300 | — | — |
| 2015-06-03 | $9.65 | $10.77 | 530,000 | — | — |
| 2015-06-02 | $9.60 | $10.64 | 657,800 | — | — |
| 2015-06-01 | $9.51 | $10.54 | 375,800 | — | — |
| 2015-05-29 | $9.59 | $10.63 | 791,500 | — | — |
| 2015-05-28 | $9.51 | $10.54 | 984,600 | — | — |
| 2015-05-27 | $9.35 | $10.37 | 3,759,400 | — | — |
| 2015-05-26 | $9.59 | $10.63 | 318,100 | — | — |
| 2015-05-22 | $9.60 | $10.64 | 172,200 | — | — |
| 2015-05-21 | $9.76 | $10.82 | 210,100 | — | — |
| 2015-05-20 | $9.80 | $10.87 | 477,700 | — | — |
| 2015-05-19 | $9.53 | $10.57 | 202,100 | — | — |
| 2015-05-18 | $9.50 | $10.53 | 169,800 | — | — |
| 2015-05-15 | $9.49 | $10.52 | 343,200 | — | — |
| 2015-05-14 | $9.54 | $10.58 | 305,300 | — | — |
| 2015-05-13 | $9.57 | $10.61 | 378,300 | — | — |
| 2015-05-12 | $9.63 | $10.68 | 590,800 | — | — |
| 2015-05-11 | $9.50 | $10.53 | 1,013,100 | — | — |
| 2015-05-08 | $9.00 | $9.98 | 837,400 | — | — |
| 2015-05-07 | $8.73 | $9.68 | 1,718,400 | — | — |
| 2015-05-06 | $9.16 | $10.16 | 765,000 | — | — |
| 2015-05-05 | $9.40 | $10.42 | 587,000 | — | — |
| 2015-05-04 | $9.21 | $10.21 | 433,600 | — | — |
| 2015-05-01 | $8.93 | $9.90 | 353,500 | — | — |
| 2015-04-30 | $8.71 | $9.66 | 834,300 | — | — |
| 2015-04-29 | $8.66 | $9.60 | 841,800 | — | — |
| 2015-04-28 | $8.75 | $9.70 | 921,700 | — | — |
| 2015-04-27 | $8.84 | $9.80 | 382,000 | — | — |
| 2015-04-24 | $8.86 | $9.82 | 778,200 | — | — |
| 2015-04-23 | $9.02 | $10.00 | 589,700 | — | — |
| 2015-04-22 | $9.11 | $10.10 | 209,800 | — | — |
| 2015-04-21 | $9.14 | $10.13 | 325,600 | — | — |
| 2015-04-20 | $9.12 | $10.11 | 544,900 | — | — |
| 2015-04-17 | $9.23 | $10.23 | 471,000 | — | — |
| 2015-04-16 | $9.47 | $10.50 | 172,500 | — | — |
| 2015-04-15 | $9.65 | $10.70 | 372,300 | — | — |
| 2015-04-14 | $9.63 | $10.68 | 539,700 | — | — |
| 2015-04-13 | $9.54 | $10.58 | 384,200 | — | — |
| 2015-04-10 | $9.36 | $10.38 | 221,500 | — | — |
| 2015-04-09 | $9.50 | $10.53 | 204,100 | — | — |
| 2015-04-08 | $9.56 | $10.60 | 377,200 | — | — |
| 2015-04-07 | $9.60 | $10.64 | 1,052,900 | — | — |
| 2015-04-06 | $9.57 | $10.61 | 292,400 | — | — |
| 2015-04-02 | $9.48 | $10.51 | 503,300 | — | — |
| 2015-04-01 | $9.34 | $10.36 | 391,900 | — | — |
| 2015-03-31 | $9.37 | $10.39 | 393,900 | — | — |
| 2015-03-30 | $9.37 | $10.39 | 354,100 | — | — |
| 2015-03-27 | $9.36 | $10.38 | 290,300 | — | — |
| 2015-03-26 | $9.50 | $10.53 | 1,278,200 | — | — |
| 2015-03-25 | $9.33 | $10.34 | 942,000 | — | — |
| 2015-03-24 | $9.39 | $10.41 | 273,100 | — | — |
| 2015-03-23 | $9.20 | $10.20 | 213,500 | — | — |
| 2015-03-20 | $9.18 | $10.18 | 280,000 | — | — |
| 2015-03-19 | $9.04 | $10.02 | 358,400 | — | — |
| 2015-03-18 | $9.31 | $10.32 | 475,700 | — | — |
| 2015-03-17 | $9.30 | $10.31 | 463,800 | — | — |
| 2015-03-16 | $9.44 | $10.47 | 486,300 | — | — |
| 2015-03-13 | $9.54 | $10.58 | 266,300 | — | — |
| 2015-03-12 | $9.51 | $10.54 | 406,400 | — | — |
| 2015-03-11 | $9.54 | $10.58 | 406,700 | — | — |
| 2015-03-10 | $9.53 | $10.57 | 573,400 | — | — |
| 2015-03-09 | $9.69 | $10.74 | 470,700 | — | — |
| 2015-03-06 | $9.67 | $10.66 | 574,500 | — | — |
| 2015-03-05 | $9.81 | $10.81 | 1,503,900 | — | — |
| 2015-03-04 | $9.75 | $10.74 | 642,300 | — | — |
| 2015-03-03 | $9.84 | $10.84 | 852,000 | — | — |
| 2015-03-02 | $9.71 | $10.70 | 1,150,100 | — | — |
| 2015-02-27 | $9.68 | $10.67 | 951,400 | — | — |
| 2015-02-26 | $9.67 | $10.66 | 1,550,000 | — | — |
| 2015-02-25 | $9.25 | $10.19 | 2,531,000 | — | — |
| 2015-02-24 | $9.31 | $10.26 | 4,233,800 | — | — |
| 2015-02-23 | $7.95 | $8.76 | 840,100 | — | — |
| 2015-02-20 | $7.99 | $8.80 | 547,000 | — | — |
| 2015-02-19 | $7.90 | $8.71 | 691,700 | — | — |
| 2015-02-18 | $7.88 | $8.68 | 781,300 | — | — |
| 2015-02-17 | $7.90 | $8.71 | 469,700 | — | — |
| 2015-02-13 | $7.94 | $8.75 | 299,600 | — | — |
| 2015-02-12 | $7.94 | $8.75 | 683,400 | — | — |
| 2015-02-11 | $7.83 | $8.63 | 231,900 | — | — |
| 2015-02-10 | $7.82 | $8.62 | 230,300 | — | — |
| 2015-02-09 | $7.79 | $8.58 | 246,100 | — | — |
| 2015-02-06 | $7.82 | $8.62 | 346,700 | — | — |
| 2015-02-05 | $7.82 | $8.62 | 214,600 | — | — |
| 2015-02-04 | $7.75 | $8.54 | 184,700 | — | — |
| 2015-02-03 | $7.73 | $8.52 | 386,800 | — | — |
| 2015-02-02 | $7.62 | $8.40 | 216,500 | — | — |
| 2015-01-30 | $7.60 | $8.37 | 365,700 | — | — |
| 2015-01-29 | $7.68 | $8.46 | 379,700 | — | — |
| 2015-01-28 | $7.68 | $8.46 | 404,200 | — | — |
| 2015-01-27 | $7.79 | $8.58 | 186,100 | — | — |
| 2015-01-26 | $7.76 | $8.55 | 416,900 | — | — |
| 2015-01-23 | $7.92 | $8.73 | 583,600 | — | — |
| 2015-01-22 | $7.80 | $8.59 | 499,900 | — | — |
| 2015-01-21 | $7.73 | $8.52 | 732,900 | — | — |
| 2015-01-20 | $7.65 | $8.43 | 1,219,800 | — | — |
| 2015-01-16 | $7.56 | $8.33 | 482,300 | — | — |
| 2015-01-15 | $7.52 | $8.29 | 517,400 | — | — |
| 2015-01-14 | $7.58 | $8.35 | 333,500 | — | — |
| 2015-01-13 | $7.43 | $8.19 | 523,400 | — | — |
| 2015-01-12 | $7.40 | $8.15 | 428,000 | — | — |
| 2015-01-09 | $7.34 | $8.09 | 290,600 | — | — |
| 2015-01-08 | $7.29 | $8.03 | 359,900 | — | — |
| 2015-01-07 | $7.19 | $7.92 | 394,600 | — | — |
| 2015-01-06 | $7.06 | $7.78 | 665,800 | — | — |
| 2015-01-05 | $6.91 | $7.61 | 597,100 | — | — |
| 2015-01-02 | $7.00 | $7.71 | 304,400 | — | — |