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
- 1993-09-01 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 | $6.39 | $7.78 | 139,600 | — | — |
| 2015-12-30 | $5.77 | $7.03 | 70,400 | — | — |
| 2015-12-29 | $5.80 | $7.07 | 56,900 | — | — |
| 2015-12-28 | $5.86 | $7.14 | 90,800 | — | — |
| 2015-12-24 | $6.02 | $7.33 | 20,500 | — | — |
| 2015-12-23 | $6.05 | $7.37 | 59,700 | — | — |
| 2015-12-22 | $5.80 | $7.07 | 136,100 | — | — |
| 2015-12-21 | $5.89 | $7.18 | 106,000 | — | — |
| 2015-12-18 | $5.55 | $6.76 | 42,600 | — | — |
| 2015-12-17 | $5.63 | $6.86 | 35,200 | — | — |
| 2015-12-16 | $5.66 | $6.90 | 30,600 | — | — |
| 2015-12-15 | $5.73 | $6.98 | 47,000 | — | — |
| 2015-12-14 | $5.71 | $6.96 | 79,300 | — | — |
| 2015-12-11 | $5.71 | $6.96 | 33,600 | — | — |
| 2015-12-10 | $5.95 | $7.25 | 32,700 | — | — |
| 2015-12-09 | $5.99 | $7.30 | 38,900 | — | — |
| 2015-12-08 | $6.02 | $7.33 | 25,900 | — | — |
| 2015-12-07 | $5.88 | $7.16 | 32,300 | — | — |
| 2015-12-04 | $6.00 | $7.31 | 55,400 | — | — |
| 2015-12-03 | $6.03 | $7.35 | 54,000 | — | — |
| 2015-12-02 | $6.03 | $7.35 | 58,800 | — | — |
| 2015-12-01 | $6.18 | $7.53 | 50,100 | — | — |
| 2015-11-30 | $6.05 | $7.37 | 88,400 | — | — |
| 2015-11-27 | $6.07 | $7.40 | 27,100 | — | — |
| 2015-11-25 | $6.27 | $7.64 | 66,900 | — | — |
| 2015-11-24 | $6.24 | $7.60 | 55,500 | — | — |
| 2015-11-23 | $6.14 | $7.48 | 162,100 | — | — |
| 2015-11-20 | $6.55 | $7.98 | 203,000 | — | — |
| 2015-11-19 | $6.05 | $7.37 | 74,500 | — | — |
| 2015-11-18 | $5.91 | $7.20 | 204,000 | — | — |
| 2015-11-17 | $5.59 | $6.81 | 275,500 | — | — |
| 2015-11-16 | $6.00 | $7.31 | 108,000 | — | — |
| 2015-11-13 | $6.00 | $7.31 | 329,400 | — | — |
| 2015-11-12 | $6.60 | $8.04 | 235,600 | — | — |
| 2015-11-11 | $7.84 | $9.55 | 83,000 | — | — |
| 2015-11-10 | $7.11 | $8.66 | 25,500 | — | — |
| 2015-11-09 | $7.07 | $8.61 | 45,000 | — | — |
| 2015-11-06 | $7.05 | $8.59 | 80,600 | — | — |
| 2015-11-05 | $7.20 | $8.77 | 125,800 | — | — |
| 2015-11-04 | $7.72 | $9.41 | 54,700 | — | — |
| 2015-11-03 | $7.77 | $9.47 | 102,600 | — | — |
| 2015-11-02 | $8.01 | $9.76 | 46,200 | — | — |
| 2015-10-30 | $7.97 | $9.71 | 91,600 | — | — |
| 2015-10-29 | $8.17 | $9.95 | 37,700 | — | — |
| 2015-10-28 | $8.66 | $10.55 | 55,600 | — | — |
| 2015-10-27 | $8.31 | $10.12 | 75,000 | — | — |
| 2015-10-26 | $8.80 | $10.72 | 27,500 | — | — |
| 2015-10-23 | $9.08 | $11.06 | 15,300 | — | — |
| 2015-10-22 | $9.14 | $11.14 | 31,300 | — | — |
| 2015-10-21 | $9.29 | $11.32 | 35,000 | — | — |
| 2015-10-20 | $9.29 | $11.32 | 23,500 | — | — |
| 2015-10-19 | $9.28 | $11.31 | 33,800 | — | — |
| 2015-10-16 | $9.36 | $11.40 | 59,500 | — | — |
| 2015-10-15 | $9.16 | $11.16 | 41,100 | — | — |
| 2015-10-14 | $8.87 | $10.81 | 76,800 | — | — |
| 2015-10-13 | $8.97 | $10.93 | 88,000 | — | — |
| 2015-10-12 | $8.51 | $10.37 | 32,500 | — | — |
| 2015-10-09 | $8.46 | $10.31 | 74,600 | — | — |
| 2015-10-08 | $8.80 | $10.72 | 64,700 | — | — |
| 2015-10-07 | $8.51 | $10.37 | 33,100 | — | — |
| 2015-10-06 | $8.52 | $10.38 | 41,400 | — | — |
| 2015-10-05 | $8.38 | $10.21 | 57,500 | — | — |
| 2015-10-02 | $8.37 | $10.20 | 66,600 | — | — |
| 2015-10-01 | $8.42 | $10.26 | 67,800 | — | — |
| 2015-09-30 | $8.50 | $10.36 | 67,700 | — | — |
| 2015-09-29 | $8.33 | $10.15 | 97,600 | — | — |
| 2015-09-28 | $8.23 | $10.03 | 169,600 | — | — |
| 2015-09-25 | $8.96 | $10.92 | 91,700 | — | — |
| 2015-09-24 | $9.50 | $11.57 | 94,500 | — | — |
| 2015-09-23 | $9.31 | $11.34 | 24,700 | — | — |
| 2015-09-22 | $9.49 | $11.56 | 40,700 | — | — |
| 2015-09-21 | $9.68 | $11.79 | 31,000 | — | — |
| 2015-09-18 | $9.89 | $12.05 | 39,400 | — | — |
| 2015-09-17 | $9.94 | $12.11 | 53,500 | — | — |
| 2015-09-16 | $10.03 | $12.22 | 52,200 | — | — |
| 2015-09-15 | $10.16 | $12.38 | 9,600 | — | — |
| 2015-09-14 | $10.13 | $12.34 | 36,900 | — | — |
| 2015-09-11 | $10.19 | $12.41 | 26,100 | — | — |
| 2015-09-10 | $10.36 | $12.62 | 15,900 | — | — |
| 2015-09-09 | $10.77 | $13.12 | 27,500 | — | — |
| 2015-09-08 | $10.91 | $13.29 | 45,900 | — | — |
| 2015-09-04 | $10.44 | $12.72 | 33,100 | — | — |
| 2015-09-03 | $10.40 | $12.67 | 42,800 | — | — |
| 2015-09-02 | $10.26 | $12.50 | 43,100 | — | — |
| 2015-09-01 | $10.23 | $12.46 | 55,600 | — | — |
| 2015-08-31 | $9.47 | $11.54 | 55,300 | — | — |
| 2015-08-28 | $9.70 | $11.82 | 87,800 | — | — |
| 2015-08-27 | $9.89 | $12.05 | 48,700 | — | — |
| 2015-08-26 | $10.07 | $12.27 | 59,500 | — | — |
| 2015-08-25 | $10.06 | $12.26 | 70,800 | — | — |
| 2015-08-24 | $9.46 | $11.53 | 138,700 | — | — |
| 2015-08-21 | $10.26 | $12.50 | 72,000 | — | — |
| 2015-08-20 | $10.40 | $12.67 | 104,000 | — | — |
| 2015-08-19 | $11.15 | $13.58 | 43,400 | — | — |
| 2015-08-18 | $11.07 | $13.49 | 45,700 | — | — |
| 2015-08-17 | $11.32 | $13.79 | 19,400 | — | — |
| 2015-08-14 | $11.57 | $14.10 | 40,300 | — | — |
| 2015-08-13 | $11.71 | $14.27 | 43,200 | — | — |
| 2015-08-12 | $11.80 | $14.38 | 74,500 | — | — |
| 2015-08-11 | $11.05 | $13.46 | 90,900 | — | — |
| 2015-08-10 | $11.21 | $13.66 | 52,800 | — | — |
| 2015-08-07 | $11.53 | $14.05 | 46,600 | — | — |
| 2015-08-06 | $11.74 | $14.30 | 85,200 | — | — |
| 2015-08-05 | $12.24 | $14.91 | 114,600 | — | — |
| 2015-08-04 | $11.90 | $14.50 | 91,600 | — | — |
| 2015-08-03 | $12.17 | $14.83 | 83,700 | — | — |
| 2015-07-31 | $12.48 | $15.20 | 59,900 | — | — |
| 2015-07-30 | $12.42 | $15.13 | 46,500 | — | — |
| 2015-07-29 | $12.48 | $15.20 | 166,700 | — | — |
| 2015-07-28 | $11.68 | $14.23 | 66,900 | — | — |
| 2015-07-27 | $11.80 | $14.38 | 137,600 | — | — |
| 2015-07-24 | $12.69 | $15.46 | 45,100 | — | — |
| 2015-07-23 | $12.77 | $15.56 | 32,900 | — | — |
| 2015-07-22 | $12.80 | $15.59 | 83,500 | — | — |
| 2015-07-21 | $12.88 | $15.69 | 77,500 | — | — |
| 2015-07-20 | $13.18 | $16.06 | 51,400 | — | — |
| 2015-07-17 | $12.90 | $15.72 | 86,600 | — | — |
| 2015-07-16 | $13.74 | $16.74 | 58,900 | — | — |
| 2015-07-15 | $13.98 | $17.03 | 70,400 | — | — |
| 2015-07-14 | $14.13 | $17.21 | 35,800 | — | — |
| 2015-07-13 | $14.03 | $17.09 | 43,200 | — | — |
| 2015-07-10 | $13.88 | $16.91 | 68,200 | — | — |
| 2015-07-09 | $14.07 | $17.14 | 79,000 | — | — |
| 2015-07-08 | $13.75 | $16.75 | 65,200 | — | — |
| 2015-07-07 | $13.55 | $16.51 | 47,900 | — | — |
| 2015-07-06 | $13.25 | $16.14 | 107,600 | — | — |
| 2015-07-02 | $13.11 | $15.97 | 65,800 | — | — |
| 2015-07-01 | $13.00 | $15.84 | 119,000 | — | — |
| 2015-06-30 | $13.05 | $15.90 | 49,600 | — | — |
| 2015-06-29 | $13.30 | $16.20 | 64,400 | — | — |
| 2015-06-26 | $13.40 | $16.33 | 67,700 | — | — |
| 2015-06-25 | $13.50 | $16.45 | 80,600 | — | — |
| 2015-06-24 | $13.52 | $16.47 | 86,500 | — | — |
| 2015-06-23 | $13.42 | $16.35 | 69,700 | — | — |
| 2015-06-22 | $13.32 | $16.23 | 86,000 | — | — |
| 2015-06-19 | $12.78 | $15.57 | 313,300 | — | — |
| 2015-06-18 | $13.47 | $16.41 | 625,500 | — | — |
| 2015-06-17 | $11.11 | $13.54 | 31,100 | — | — |
| 2015-06-16 | $11.28 | $13.74 | 38,300 | — | — |
| 2015-06-15 | $11.08 | $13.50 | 27,000 | — | — |
| 2015-06-12 | $11.17 | $13.61 | 84,500 | — | — |
| 2015-06-11 | $11.28 | $13.74 | 66,100 | — | — |
| 2015-06-10 | $11.10 | $13.52 | 29,300 | — | — |
| 2015-06-09 | $10.88 | $13.26 | 54,300 | — | — |
| 2015-06-08 | $11.06 | $13.47 | 46,600 | — | — |
| 2015-06-05 | $11.18 | $13.62 | 65,700 | — | — |
| 2015-06-04 | $10.85 | $13.22 | 110,700 | — | — |
| 2015-06-03 | $11.05 | $13.46 | 248,800 | — | — |
| 2015-06-02 | $11.98 | $14.60 | 105,600 | — | — |
| 2015-06-01 | $12.95 | $15.78 | 53,300 | — | — |
| 2015-05-29 | $13.03 | $15.87 | 46,200 | — | — |
| 2015-05-28 | $13.01 | $15.85 | 19,600 | — | — |
| 2015-05-27 | $13.29 | $16.19 | 35,100 | — | — |
| 2015-05-26 | $13.41 | $16.34 | 51,200 | — | — |
| 2015-05-22 | $13.70 | $16.69 | 51,200 | — | — |
| 2015-05-21 | $13.95 | $17.00 | 40,000 | — | — |
| 2015-05-20 | $14.02 | $17.08 | 43,700 | — | — |
| 2015-05-19 | $13.90 | $16.93 | 23,700 | — | — |
| 2015-05-18 | $14.07 | $17.14 | 59,900 | — | — |
| 2015-05-15 | $14.14 | $17.23 | 73,000 | — | — |
| 2015-05-14 | $14.12 | $17.20 | 35,100 | — | — |
| 2015-05-13 | $14.02 | $17.08 | 66,400 | — | — |
| 2015-05-12 | $14.23 | $17.34 | 18,200 | — | — |
| 2015-05-11 | $14.35 | $17.48 | 30,500 | — | — |
| 2015-05-08 | $14.27 | $17.39 | 87,700 | — | — |
| 2015-05-07 | $13.40 | $16.33 | 47,700 | — | — |
| 2015-05-06 | $13.87 | $16.90 | 71,400 | — | — |
| 2015-05-05 | $14.03 | $17.09 | 29,300 | — | — |
| 2015-05-04 | $14.05 | $17.12 | 33,000 | — | — |
| 2015-05-01 | $13.98 | $17.03 | 22,300 | — | — |
| 2015-04-30 | $13.98 | $17.03 | 35,300 | — | — |
| 2015-04-29 | $14.29 | $17.41 | 61,100 | — | — |
| 2015-04-28 | $14.61 | $17.80 | 77,200 | — | — |
| 2015-04-27 | $14.96 | $18.23 | 100,800 | — | — |
| 2015-04-24 | $15.21 | $18.53 | 226,700 | — | — |
| 2015-04-23 | $14.20 | $17.30 | 70,000 | — | — |
| 2015-04-22 | $13.87 | $16.90 | 34,000 | — | — |
| 2015-04-21 | $13.68 | $16.67 | 74,200 | — | — |
| 2015-04-20 | $13.38 | $16.30 | 51,100 | — | — |
| 2015-04-17 | $13.50 | $16.45 | 53,100 | — | — |
| 2015-04-16 | $13.81 | $16.82 | 40,300 | — | — |
| 2015-04-15 | $13.93 | $16.97 | 23,300 | — | — |
| 2015-04-14 | $13.82 | $16.84 | 38,100 | — | — |
| 2015-04-13 | $13.60 | $16.57 | 26,400 | — | — |
| 2015-04-10 | $13.55 | $16.51 | 56,800 | — | — |
| 2015-04-09 | $13.95 | $17.00 | 35,300 | — | — |
| 2015-04-08 | $14.19 | $17.29 | 59,200 | — | — |
| 2015-04-07 | $14.00 | $17.06 | 66,200 | — | — |
| 2015-04-06 | $13.52 | $16.47 | 54,200 | — | — |
| 2015-04-02 | $13.22 | $16.11 | 44,000 | — | — |
| 2015-04-01 | $13.31 | $16.22 | 108,200 | — | — |
| 2015-03-31 | $13.96 | $17.01 | 39,300 | — | — |
| 2015-03-30 | $13.95 | $17.00 | 38,100 | — | — |
| 2015-03-27 | $13.85 | $16.87 | 48,700 | — | — |
| 2015-03-26 | $13.80 | $16.81 | 122,300 | — | — |
| 2015-03-25 | $14.60 | $17.79 | 64,800 | — | — |
| 2015-03-24 | $14.97 | $18.24 | 52,200 | — | — |
| 2015-03-23 | $15.37 | $18.73 | 67,200 | — | — |
| 2015-03-20 | $15.35 | $18.70 | 66,100 | — | — |
| 2015-03-19 | $15.24 | $18.57 | 36,500 | — | — |
| 2015-03-18 | $15.26 | $18.59 | 62,200 | — | — |
| 2015-03-17 | $14.53 | $17.70 | 38,800 | — | — |
| 2015-03-16 | $14.91 | $18.16 | 57,600 | — | — |
| 2015-03-13 | $14.84 | $18.08 | 62,400 | — | — |
| 2015-03-12 | $14.95 | $18.21 | 196,400 | — | — |
| 2015-03-11 | $14.96 | $18.23 | 307,100 | — | — |
| 2015-03-10 | $13.25 | $16.14 | 86,100 | — | — |
| 2015-03-09 | $13.25 | $16.14 | 79,400 | — | — |
| 2015-03-06 | $12.75 | $15.53 | 35,000 | — | — |
| 2015-03-05 | $12.94 | $15.76 | 36,000 | — | — |
| 2015-03-04 | $12.91 | $15.73 | 35,500 | — | — |
| 2015-03-03 | $13.30 | $16.20 | 63,200 | — | — |
| 2015-03-02 | $13.33 | $16.24 | 136,100 | — | — |
| 2015-02-27 | $13.02 | $15.86 | 115,400 | — | — |
| 2015-02-26 | $12.75 | $15.53 | 82,800 | — | — |
| 2015-02-25 | $12.32 | $15.01 | 89,300 | — | — |
| 2015-02-24 | $11.83 | $14.41 | 88,200 | — | — |
| 2015-02-23 | $11.43 | $13.93 | 144,800 | — | — |
| 2015-02-20 | $12.51 | $15.24 | 103,500 | — | — |
| 2015-02-19 | $13.22 | $16.11 | 59,000 | — | — |
| 2015-02-18 | $13.35 | $16.26 | 124,500 | — | — |
| 2015-02-17 | $13.57 | $16.53 | 118,200 | — | — |
| 2015-02-13 | $13.57 | $16.53 | 143,900 | — | — |
| 2015-02-12 | $13.29 | $16.19 | 143,100 | — | — |
| 2015-02-11 | $12.43 | $15.14 | 131,500 | — | — |
| 2015-02-10 | $12.90 | $15.72 | 85,200 | — | — |
| 2015-02-09 | $12.18 | $14.84 | 59,400 | — | — |
| 2015-02-06 | $12.12 | $14.77 | 105,300 | — | — |
| 2015-02-05 | $12.34 | $15.03 | 166,200 | — | — |
| 2015-02-04 | $11.72 | $14.28 | 150,800 | — | — |
| 2015-02-03 | $11.43 | $13.93 | 390,300 | — | — |
| 2015-02-02 | $12.80 | $15.59 | 206,100 | — | — |
| 2015-01-30 | $12.93 | $15.75 | 209,500 | — | — |
| 2015-01-29 | $11.97 | $14.58 | 99,400 | — | — |
| 2015-01-28 | $11.75 | $14.31 | 158,000 | — | — |
| 2015-01-27 | $11.46 | $13.96 | 147,300 | — | — |
| 2015-01-26 | $11.69 | $14.24 | 256,300 | — | — |
| 2015-01-23 | $10.93 | $13.32 | 154,600 | — | — |
| 2015-01-22 | $10.66 | $12.99 | 220,000 | — | — |
| 2015-01-21 | $10.20 | $12.43 | 205,400 | — | — |
| 2015-01-20 | $9.55 | $11.63 | 507,600 | — | — |
| 2015-01-16 | $9.02 | $10.99 | 189,300 | — | — |
| 2015-01-15 | $8.18 | $9.97 | 129,900 | — | — |
| 2015-01-14 | $7.91 | $9.64 | 92,800 | — | — |
| 2015-01-13 | $8.00 | $9.75 | 185,400 | — | — |
| 2015-01-12 | $8.15 | $9.93 | 107,400 | — | — |
| 2015-01-09 | $8.17 | $9.95 | 173,900 | — | — |
| 2015-01-08 | $7.94 | $9.67 | 160,100 | — | — |
| 2015-01-07 | $7.86 | $9.58 | 290,900 | — | — |
| 2015-01-06 | $7.55 | $9.20 | 336,800 | — | — |
| 2015-01-05 | $7.29 | $8.88 | 149,900 | — | — |
| 2015-01-02 | $7.23 | $8.81 | 37,300 | — | — |