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
- 2001-04-11 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 | $9.26 | $10.34 | 1,109,000 | — | — |
| 2015-12-30 | $9.26 | $10.34 | 1,100,500 | — | — |
| 2015-12-29 | $9.35 | $10.45 | 1,773,500 | — | — |
| 2015-12-28 | $9.21 | $10.29 | 2,503,000 | — | — |
| 2015-12-24 | $9.12 | $10.19 | 513,000 | — | — |
| 2015-12-23 | $9.08 | $10.14 | 805,000 | — | — |
| 2015-12-22 | $9.05 | $10.11 | 1,918,000 | — | — |
| 2015-12-21 | $9.08 | $10.15 | 1,886,000 | — | — |
| 2015-12-18 | $8.86 | $9.89 | 1,796,000 | — | — |
| 2015-12-17 | $8.85 | $9.88 | 3,887,500 | — | — |
| 2015-12-16 | $9.03 | $10.09 | 2,343,500 | — | — |
| 2015-12-15 | $8.90 | $9.94 | 2,349,500 | — | — |
| 2015-12-14 | $8.86 | $9.89 | 1,706,500 | — | — |
| 2015-12-11 | $8.77 | $9.80 | 1,607,000 | — | — |
| 2015-12-10 | $8.95 | $9.99 | 1,804,500 | — | — |
| 2015-12-09 | $8.78 | $9.81 | 6,331,500 | — | — |
| 2015-12-08 | $8.71 | $9.73 | 5,470,500 | — | — |
| 2015-12-07 | $9.31 | $10.40 | 2,922,500 | — | — |
| 2015-12-04 | $9.50 | $10.62 | 2,371,000 | — | — |
| 2015-12-03 | $9.46 | $10.57 | 2,049,000 | — | — |
| 2015-12-02 | $9.64 | $10.77 | 1,646,500 | — | — |
| 2015-12-01 | $9.61 | $10.74 | 2,749,000 | — | — |
| 2015-11-30 | $9.37 | $10.46 | 4,217,000 | — | — |
| 2015-11-27 | $9.39 | $10.49 | 2,950,000 | — | — |
| 2015-11-25 | $9.95 | $11.11 | 2,248,000 | — | — |
| 2015-11-24 | $9.95 | $11.11 | 2,520,000 | — | — |
| 2015-11-23 | $10.15 | $11.34 | 1,347,500 | — | — |
| 2015-11-20 | $10.16 | $11.35 | 1,680,000 | — | — |
| 2015-11-19 | $10.10 | $11.28 | 1,495,500 | — | — |
| 2015-11-18 | $10.29 | $11.49 | 2,184,500 | — | — |
| 2015-11-17 | $10.26 | $11.47 | 3,093,500 | — | — |
| 2015-11-16 | $10.26 | $11.46 | 5,869,500 | — | — |
| 2015-11-13 | $10.51 | $11.74 | 4,493,500 | — | — |
| 2015-11-12 | $9.97 | $11.14 | 2,311,500 | — | — |
| 2015-11-11 | $10.03 | $11.21 | 3,972,500 | — | — |
| 2015-11-10 | $9.80 | $10.95 | 11,365,000 | — | — |
| 2015-11-09 | $10.56 | $11.80 | 4,314,500 | — | — |
| 2015-11-06 | $10.70 | $11.95 | 8,632,500 | — | — |
| 2015-11-05 | $13.05 | $14.58 | 1,474,500 | — | — |
| 2015-11-04 | $13.26 | $14.82 | 1,475,500 | — | — |
| 2015-11-03 | $13.26 | $14.81 | 2,338,000 | — | — |
| 2015-11-02 | $13.21 | $14.76 | 984,000 | — | — |
| 2015-10-30 | $12.96 | $14.47 | 3,143,000 | — | — |
| 2015-10-29 | $12.98 | $14.50 | 2,518,500 | — | — |
| 2015-10-28 | $12.59 | $14.06 | 4,790,500 | — | — |
| 2015-10-27 | $13.05 | $14.58 | 2,698,500 | — | — |
| 2015-10-26 | $13.11 | $14.65 | 2,284,500 | — | — |
| 2015-10-23 | $13.18 | $14.72 | 2,196,000 | — | — |
| 2015-10-22 | $12.95 | $14.46 | 2,399,500 | — | — |
| 2015-10-21 | $12.77 | $14.27 | 2,105,500 | — | — |
| 2015-10-20 | $13.03 | $14.56 | 2,425,500 | — | — |
| 2015-10-19 | $13.56 | $15.15 | 2,038,500 | — | — |
| 2015-10-16 | $13.09 | $14.62 | 3,537,000 | — | — |
| 2015-10-15 | $12.92 | $14.43 | 2,752,500 | — | — |
| 2015-10-14 | $12.95 | $14.47 | 734,000 | — | — |
| 2015-10-13 | $12.92 | $14.43 | 1,227,000 | — | — |
| 2015-10-12 | $13.05 | $14.58 | 999,500 | — | — |
| 2015-10-09 | $13.14 | $14.68 | 917,500 | — | — |
| 2015-10-08 | $13.18 | $14.73 | 1,702,000 | — | — |
| 2015-10-07 | $13.10 | $14.63 | 1,746,000 | — | — |
| 2015-10-06 | $12.85 | $14.36 | 2,169,000 | — | — |
| 2015-10-05 | $13.09 | $14.62 | 2,597,000 | — | — |
| 2015-10-02 | $12.83 | $14.33 | 3,396,000 | — | — |
| 2015-10-01 | $12.72 | $14.20 | 2,692,500 | — | — |
| 2015-09-30 | $12.78 | $14.28 | 2,837,500 | — | — |
| 2015-09-29 | $12.32 | $13.76 | 2,037,500 | — | — |
| 2015-09-28 | $12.28 | $13.71 | 3,614,000 | — | — |
| 2015-09-25 | $11.96 | $13.36 | 1,178,000 | — | — |
| 2015-09-24 | $12.05 | $13.46 | 900,500 | — | — |
| 2015-09-23 | $12.00 | $13.41 | 1,145,000 | — | — |
| 2015-09-22 | $11.87 | $13.26 | 1,092,500 | — | — |
| 2015-09-21 | $12.11 | $13.53 | 2,024,000 | — | — |
| 2015-09-18 | $12.18 | $13.61 | 1,693,000 | — | — |
| 2015-09-17 | $12.32 | $13.77 | 1,489,000 | — | — |
| 2015-09-16 | $12.34 | $13.79 | 1,447,500 | — | — |
| 2015-09-15 | $12.12 | $13.54 | 1,340,000 | — | — |
| 2015-09-14 | $12.18 | $13.60 | 1,380,000 | — | — |
| 2015-09-11 | $12.27 | $13.71 | 1,127,500 | — | — |
| 2015-09-10 | $12.18 | $13.60 | 1,438,500 | — | — |
| 2015-09-09 | $12.12 | $13.54 | 1,972,500 | — | — |
| 2015-09-08 | $12.34 | $13.78 | 2,347,500 | — | — |
| 2015-09-04 | $12.27 | $13.71 | 2,195,500 | — | — |
| 2015-09-03 | $12.71 | $14.20 | 1,324,500 | — | — |
| 2015-09-02 | $12.90 | $14.41 | 2,182,000 | — | — |
| 2015-09-01 | $12.74 | $14.23 | 1,669,000 | — | — |
| 2015-08-31 | $13.01 | $14.54 | 3,043,000 | — | — |
| 2015-08-28 | $12.77 | $14.27 | 917,000 | — | — |
| 2015-08-27 | $12.76 | $14.26 | 1,733,500 | — | — |
| 2015-08-26 | $12.57 | $14.05 | 2,236,500 | — | — |
| 2015-08-25 | $12.32 | $13.77 | 2,696,500 | — | — |
| 2015-08-24 | $11.90 | $13.29 | 2,276,000 | — | — |
| 2015-08-21 | $12.51 | $13.98 | 3,583,500 | — | — |
| 2015-08-20 | $13.02 | $14.54 | 3,516,000 | — | — |
| 2015-08-19 | $13.28 | $14.84 | 3,530,500 | — | — |
| 2015-08-18 | $13.17 | $14.71 | 3,681,500 | — | — |
| 2015-08-17 | $12.90 | $14.41 | 2,644,500 | — | — |
| 2015-08-14 | $12.96 | $14.48 | 2,465,000 | — | — |
| 2015-08-13 | $13.18 | $14.72 | 1,691,500 | — | — |
| 2015-08-12 | $13.27 | $14.82 | 1,603,500 | — | — |
| 2015-08-11 | $13.25 | $14.80 | 1,398,000 | — | — |
| 2015-08-10 | $13.55 | $15.13 | 1,556,500 | — | — |
| 2015-08-07 | $13.45 | $15.03 | 1,593,000 | — | — |
| 2015-08-06 | $13.30 | $14.86 | 1,657,000 | — | — |
| 2015-08-05 | $13.49 | $15.07 | 2,298,000 | — | — |
| 2015-08-04 | $13.15 | $14.69 | 1,820,000 | — | — |
| 2015-08-03 | $13.04 | $14.57 | 1,074,500 | — | — |
| 2015-07-31 | $12.87 | $14.38 | 1,273,500 | — | — |
| 2015-07-30 | $12.40 | $13.85 | 2,555,500 | — | — |
| 2015-07-29 | $11.71 | $13.08 | 2,132,500 | — | — |
| 2015-07-28 | $11.94 | $13.34 | 1,684,500 | — | — |
| 2015-07-27 | $12.13 | $13.55 | 999,500 | — | — |
| 2015-07-24 | $12.22 | $13.65 | 749,000 | — | — |
| 2015-07-23 | $12.35 | $13.79 | 920,500 | — | — |
| 2015-07-22 | $12.30 | $13.74 | 1,241,000 | — | — |
| 2015-07-21 | $12.15 | $13.57 | 962,500 | — | — |
| 2015-07-20 | $12.41 | $13.87 | 775,500 | — | — |
| 2015-07-17 | $12.34 | $13.78 | 754,000 | — | — |
| 2015-07-16 | $12.31 | $13.75 | 1,382,000 | — | — |
| 2015-07-15 | $12.04 | $13.45 | 623,500 | — | — |
| 2015-07-14 | $12.02 | $13.43 | 960,000 | — | — |
| 2015-07-13 | $11.93 | $13.33 | 931,500 | — | — |
| 2015-07-10 | $11.94 | $13.34 | 746,500 | — | — |
| 2015-07-09 | $11.73 | $13.10 | 1,574,500 | — | — |
| 2015-07-08 | $11.65 | $13.01 | 1,677,500 | — | — |
| 2015-07-07 | $11.83 | $13.14 | 2,207,500 | — | — |
| 2015-07-06 | $11.54 | $12.83 | 2,004,000 | — | — |
| 2015-07-02 | $11.19 | $12.43 | 743,000 | — | — |
| 2015-07-01 | $11.12 | $12.35 | 626,500 | — | — |
| 2015-06-30 | $11.06 | $12.29 | 1,274,000 | — | — |
| 2015-06-29 | $10.78 | $11.98 | 678,500 | — | — |
| 2015-06-26 | $10.98 | $12.20 | 714,000 | — | — |
| 2015-06-25 | $10.98 | $12.20 | 1,399,000 | — | — |
| 2015-06-24 | $10.77 | $11.97 | 573,500 | — | — |
| 2015-06-23 | $10.89 | $12.10 | 443,500 | — | — |
| 2015-06-22 | $10.76 | $11.96 | 957,000 | — | — |
| 2015-06-19 | $10.78 | $11.98 | 1,591,500 | — | — |
| 2015-06-18 | $10.68 | $11.87 | 481,000 | — | — |
| 2015-06-17 | $10.60 | $11.78 | 964,000 | — | — |
| 2015-06-16 | $10.36 | $11.51 | 842,000 | — | — |
| 2015-06-15 | $10.38 | $11.53 | 660,000 | — | — |
| 2015-06-12 | $10.42 | $11.58 | 921,500 | — | — |
| 2015-06-11 | $10.47 | $11.63 | 1,032,000 | — | — |
| 2015-06-10 | $10.61 | $11.79 | 469,500 | — | — |
| 2015-06-09 | $10.46 | $11.62 | 1,042,000 | — | — |
| 2015-06-08 | $10.61 | $11.79 | 403,000 | — | — |
| 2015-06-05 | $10.77 | $11.97 | 676,000 | — | — |
| 2015-06-04 | $10.79 | $11.99 | 939,500 | — | — |
| 2015-06-03 | $10.80 | $12.00 | 709,000 | — | — |
| 2015-06-02 | $10.89 | $12.10 | 989,000 | — | — |
| 2015-06-01 | $11.02 | $12.25 | 568,000 | — | — |
| 2015-05-29 | $11.09 | $12.32 | 1,323,000 | — | — |
| 2015-05-28 | $11.10 | $12.33 | 970,500 | — | — |
| 2015-05-27 | $11.17 | $12.41 | 1,373,500 | — | — |
| 2015-05-26 | $11.01 | $12.23 | 1,254,000 | — | — |
| 2015-05-22 | $11.47 | $12.75 | 1,211,500 | — | — |
| 2015-05-21 | $11.35 | $12.61 | 1,239,500 | — | — |
| 2015-05-20 | $11.40 | $12.67 | 1,143,500 | — | — |
| 2015-05-19 | $11.42 | $12.69 | 1,450,500 | — | — |
| 2015-05-18 | $11.22 | $12.47 | 1,532,000 | — | — |
| 2015-05-15 | $11.06 | $12.29 | 1,228,000 | — | — |
| 2015-05-14 | $10.97 | $12.19 | 2,087,500 | — | — |
| 2015-05-13 | $10.92 | $12.13 | 1,147,000 | — | — |
| 2015-05-12 | $10.82 | $12.03 | 2,004,000 | — | — |
| 2015-05-11 | $10.60 | $11.78 | 1,216,500 | — | — |
| 2015-05-08 | $10.60 | $11.78 | 602,000 | — | — |
| 2015-05-07 | $10.37 | $11.53 | 1,515,000 | — | — |
| 2015-05-06 | $10.49 | $11.66 | 455,000 | — | — |
| 2015-05-05 | $10.69 | $11.88 | 1,508,500 | — | — |
| 2015-05-04 | $10.69 | $11.88 | 910,000 | — | — |
| 2015-05-01 | $10.56 | $11.73 | 1,123,000 | — | — |
| 2015-04-30 | $10.40 | $11.55 | 2,290,500 | — | — |
| 2015-04-29 | $10.69 | $11.88 | 1,110,000 | — | — |
| 2015-04-28 | $10.83 | $12.03 | 1,370,500 | — | — |
| 2015-04-27 | $10.72 | $11.91 | 2,411,000 | — | — |
| 2015-04-24 | $11.11 | $12.35 | 1,954,500 | — | — |
| 2015-04-23 | $11.28 | $12.53 | 1,391,000 | — | — |
| 2015-04-22 | $11.32 | $12.57 | 1,261,500 | — | — |
| 2015-04-21 | $11.26 | $12.51 | 1,957,000 | — | — |
| 2015-04-20 | $11.39 | $12.65 | 1,116,000 | — | — |
| 2015-04-17 | $11.75 | $13.05 | 1,765,500 | — | — |
| 2015-04-16 | $11.83 | $13.14 | 1,447,000 | — | — |
| 2015-04-15 | $11.92 | $13.24 | 1,135,000 | — | — |
| 2015-04-14 | $12.04 | $13.38 | 1,592,500 | — | — |
| 2015-04-13 | $11.97 | $13.31 | 964,500 | — | — |
| 2015-04-10 | $12.08 | $13.43 | 1,094,000 | — | — |
| 2015-04-09 | $12.04 | $13.38 | 1,341,000 | — | — |
| 2015-04-08 | $12.11 | $13.45 | 1,762,500 | — | — |
| 2015-04-07 | $11.66 | $12.96 | 1,341,000 | — | — |
| 2015-04-06 | $11.67 | $12.97 | 1,407,500 | — | — |
| 2015-04-02 | $11.30 | $12.56 | 843,500 | — | — |
| 2015-04-01 | $11.35 | $12.61 | 1,707,500 | — | — |
| 2015-03-31 | $11.42 | $12.69 | 3,041,000 | — | — |
| 2015-03-30 | $11.13 | $12.37 | 1,820,000 | — | — |
| 2015-03-27 | $10.90 | $12.11 | 1,514,000 | — | — |
| 2015-03-26 | $10.81 | $12.01 | 3,158,000 | — | — |
| 2015-03-25 | $11.05 | $12.28 | 1,657,500 | — | — |
| 2015-03-24 | $11.27 | $12.53 | 2,609,500 | — | — |
| 2015-03-23 | $11.09 | $12.32 | 1,342,000 | — | — |
| 2015-03-20 | $11.10 | $12.33 | 1,104,500 | — | — |
| 2015-03-19 | $11.06 | $12.29 | 1,483,500 | — | — |
| 2015-03-18 | $11.20 | $12.44 | 1,115,000 | — | — |
| 2015-03-17 | $11.06 | $12.29 | 2,199,500 | — | — |
| 2015-03-16 | $10.70 | $11.89 | 1,380,000 | — | — |
| 2015-03-13 | $10.71 | $11.91 | 808,500 | — | — |
| 2015-03-12 | $11.08 | $12.31 | 568,500 | — | — |
| 2015-03-11 | $11.03 | $12.26 | 441,500 | — | — |
| 2015-03-10 | $10.89 | $12.10 | 844,500 | — | — |
| 2015-03-09 | $11.03 | $12.26 | 539,000 | — | — |
| 2015-03-06 | $11.08 | $12.32 | 1,527,000 | — | — |
| 2015-03-05 | $11.21 | $12.46 | 2,145,500 | — | — |
| 2015-03-04 | $10.87 | $12.07 | 2,539,500 | — | — |
| 2015-03-03 | $10.91 | $12.12 | 1,802,000 | — | — |
| 2015-03-02 | $10.85 | $12.06 | 1,723,000 | — | — |
| 2015-02-27 | $10.54 | $11.71 | 1,449,000 | — | — |
| 2015-02-26 | $10.54 | $11.71 | 1,741,500 | — | — |
| 2015-02-25 | $10.49 | $11.66 | 1,256,000 | — | — |
| 2015-02-24 | $10.80 | $12.00 | 1,018,500 | — | — |
| 2015-02-23 | $10.84 | $12.04 | 948,500 | — | — |
| 2015-02-20 | $10.92 | $12.13 | 790,500 | — | — |
| 2015-02-19 | $10.82 | $12.02 | 864,500 | — | — |
| 2015-02-18 | $10.68 | $11.87 | 1,751,000 | — | — |
| 2015-02-17 | $10.77 | $11.97 | 976,000 | — | — |
| 2015-02-13 | $10.83 | $12.03 | 1,198,000 | — | — |
| 2015-02-12 | $10.83 | $12.04 | 1,964,000 | — | — |
| 2015-02-11 | $10.34 | $11.49 | 3,731,500 | — | — |
| 2015-02-10 | $10.19 | $11.32 | 2,144,500 | — | — |
| 2015-02-09 | $10.03 | $11.14 | 1,523,500 | — | — |
| 2015-02-06 | $9.91 | $11.01 | 1,964,500 | — | — |
| 2015-02-05 | $10.00 | $11.11 | 1,913,500 | — | — |
| 2015-02-04 | $9.93 | $11.03 | 2,958,500 | — | — |
| 2015-02-03 | $9.95 | $11.05 | 1,842,000 | — | — |
| 2015-02-02 | $10.01 | $11.12 | 2,615,500 | — | — |
| 2015-01-30 | $10.09 | $11.22 | 2,924,500 | — | — |
| 2015-01-29 | $10.80 | $12.00 | 2,545,000 | — | — |
| 2015-01-28 | $10.49 | $11.66 | 1,254,500 | — | — |
| 2015-01-27 | $10.40 | $11.56 | 1,233,000 | — | — |
| 2015-01-26 | $10.69 | $11.88 | 2,092,000 | — | — |
| 2015-01-23 | $10.59 | $11.77 | 1,691,500 | — | — |
| 2015-01-22 | $10.90 | $12.11 | 1,607,500 | — | — |
| 2015-01-21 | $10.79 | $11.99 | 1,520,500 | — | — |
| 2015-01-20 | $10.59 | $11.77 | 814,000 | — | — |
| 2015-01-16 | $10.62 | $11.80 | 1,113,000 | — | — |
| 2015-01-15 | $10.42 | $11.58 | 1,786,500 | — | — |
| 2015-01-14 | $10.23 | $11.37 | 1,194,000 | — | — |
| 2015-01-13 | $10.27 | $11.41 | 1,093,000 | — | — |
| 2015-01-12 | $10.26 | $11.40 | 1,453,500 | — | — |
| 2015-01-09 | $10.13 | $11.25 | 1,181,000 | — | — |
| 2015-01-08 | $9.94 | $11.05 | 1,805,000 | — | — |
| 2015-01-07 | $9.63 | $10.70 | 3,532,000 | — | — |
| 2015-01-06 | $9.55 | $10.61 | 1,139,000 | — | — |
| 2015-01-05 | $9.78 | $10.87 | 1,610,000 | — | — |
| 2015-01-02 | $10.02 | $11.14 | 1,293,500 | — | — |