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
- 1984-07-17 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 | $9.01 | $9.01 | 535,800 | — | — |
| 2015-12-30 | $9.00 | $9.00 | 853,800 | — | — |
| 2015-12-29 | $9.12 | $9.12 | 687,600 | — | — |
| 2015-12-28 | $8.96 | $8.96 | 343,200 | — | — |
| 2015-12-24 | $9.16 | $9.16 | 297,000 | — | — |
| 2015-12-23 | $9.08 | $9.08 | 597,600 | — | — |
| 2015-12-22 | $8.74 | $8.74 | 469,200 | — | — |
| 2015-12-21 | $8.62 | $8.62 | 549,600 | — | — |
| 2015-12-18 | $8.60 | $8.60 | 1,406,400 | — | — |
| 2015-12-17 | $8.58 | $8.58 | 1,026,000 | — | — |
| 2015-12-16 | $8.69 | $8.69 | 811,800 | — | — |
| 2015-12-15 | $8.59 | $8.59 | 585,600 | — | — |
| 2015-12-14 | $8.38 | $8.38 | 441,600 | — | — |
| 2015-12-11 | $8.41 | $8.41 | 453,000 | — | — |
| 2015-12-10 | $8.53 | $8.53 | 506,400 | — | — |
| 2015-12-09 | $8.59 | $8.59 | 871,200 | — | — |
| 2015-12-08 | $8.33 | $8.33 | 1,197,000 | — | — |
| 2015-12-07 | $8.30 | $8.30 | 1,396,200 | — | — |
| 2015-12-04 | $8.70 | $8.70 | 1,460,400 | — | — |
| 2015-12-03 | $8.95 | $8.95 | 2,093,400 | — | — |
| 2015-12-02 | $9.27 | $9.27 | 2,113,200 | — | — |
| 2015-12-01 | $10.68 | $10.68 | 967,200 | — | — |
| 2015-11-30 | $10.48 | $10.48 | 1,031,400 | — | — |
| 2015-11-27 | $10.10 | $10.10 | 302,400 | — | — |
| 2015-11-25 | $9.73 | $9.73 | 307,200 | — | — |
| 2015-11-24 | $9.82 | $9.82 | 501,600 | — | — |
| 2015-11-23 | $9.46 | $9.46 | 326,400 | — | — |
| 2015-11-20 | $9.58 | $9.58 | 454,800 | — | — |
| 2015-11-19 | $9.43 | $9.43 | 264,600 | — | — |
| 2015-11-18 | $9.48 | $9.48 | 450,600 | — | — |
| 2015-11-17 | $9.19 | $9.19 | 351,000 | — | — |
| 2015-11-16 | $9.55 | $9.55 | 427,200 | — | — |
| 2015-11-13 | $9.49 | $9.49 | 434,400 | — | — |
| 2015-11-12 | $9.42 | $9.42 | 723,600 | — | — |
| 2015-11-11 | $9.54 | $9.54 | 387,000 | — | — |
| 2015-11-10 | $9.83 | $9.83 | 816,600 | — | — |
| 2015-11-09 | $9.77 | $9.77 | 1,010,400 | — | — |
| 2015-11-06 | $9.83 | $9.83 | 637,200 | — | — |
| 2015-11-05 | $9.80 | $9.80 | 325,800 | — | — |
| 2015-11-04 | $9.79 | $9.79 | 538,200 | — | — |
| 2015-11-03 | $10.08 | $10.08 | 706,200 | — | — |
| 2015-11-02 | $9.49 | $9.49 | 1,091,400 | — | — |
| 2015-10-30 | $9.15 | $9.15 | 703,800 | — | — |
| 2015-10-29 | $9.27 | $9.27 | 881,400 | — | — |
| 2015-10-28 | $9.17 | $9.17 | 918,000 | — | — |
| 2015-10-27 | $8.93 | $8.93 | 385,800 | — | — |
| 2015-10-26 | $8.99 | $8.99 | 685,800 | — | — |
| 2015-10-23 | $9.20 | $9.20 | 1,176,000 | — | — |
| 2015-10-22 | $9.21 | $9.21 | 643,800 | — | — |
| 2015-10-21 | $9.20 | $9.20 | 571,200 | — | — |
| 2015-10-20 | $9.44 | $9.44 | 871,200 | — | — |
| 2015-10-19 | $9.35 | $9.35 | 636,600 | — | — |
| 2015-10-16 | $9.50 | $9.50 | 537,600 | — | — |
| 2015-10-15 | $9.77 | $9.77 | 1,004,400 | — | — |
| 2015-10-14 | $9.38 | $9.38 | 461,400 | — | — |
| 2015-10-13 | $9.24 | $9.24 | 476,400 | — | — |
| 2015-10-12 | $9.27 | $9.27 | 571,800 | — | — |
| 2015-10-09 | $9.34 | $9.34 | 540,000 | — | — |
| 2015-10-08 | $9.44 | $9.44 | 705,000 | — | — |
| 2015-10-07 | $9.50 | $9.50 | 1,475,400 | — | — |
| 2015-10-06 | $9.14 | $9.14 | 711,600 | — | — |
| 2015-10-05 | $8.98 | $8.98 | 1,429,200 | — | — |
| 2015-10-02 | $8.78 | $8.78 | 894,600 | — | — |
| 2015-10-01 | $8.29 | $8.29 | 1,012,800 | — | — |
| 2015-09-30 | $8.44 | $8.44 | 1,482,000 | — | — |
| 2015-09-29 | $8.17 | $8.17 | 670,800 | — | — |
| 2015-09-28 | $8.08 | $8.08 | 927,000 | — | — |
| 2015-09-25 | $8.40 | $8.40 | 1,517,400 | — | — |
| 2015-09-24 | $8.57 | $8.57 | 1,300,200 | — | — |
| 2015-09-23 | $8.56 | $8.56 | 602,400 | — | — |
| 2015-09-22 | $8.62 | $8.62 | 886,200 | — | — |
| 2015-09-21 | $8.67 | $8.67 | 640,800 | — | — |
| 2015-09-18 | $8.57 | $8.57 | 926,400 | — | — |
| 2015-09-17 | $8.72 | $8.72 | 528,000 | — | — |
| 2015-09-16 | $8.77 | $8.77 | 1,187,400 | — | — |
| 2015-09-15 | $8.61 | $8.61 | 1,534,800 | — | — |
| 2015-09-14 | $8.37 | $8.37 | 682,200 | — | — |
| 2015-09-11 | $8.44 | $8.44 | 647,400 | — | — |
| 2015-09-10 | $8.44 | $8.44 | 619,800 | — | — |
| 2015-09-09 | $8.35 | $8.35 | 984,600 | — | — |
| 2015-09-08 | $8.46 | $8.46 | 873,000 | — | — |
| 2015-09-04 | $8.29 | $8.29 | 468,600 | — | — |
| 2015-09-03 | $8.35 | $8.35 | 993,000 | — | — |
| 2015-09-02 | $8.36 | $8.36 | 1,108,800 | — | — |
| 2015-09-01 | $8.37 | $8.37 | 1,688,400 | — | — |
| 2015-08-31 | $8.94 | $8.94 | 1,220,400 | — | — |
| 2015-08-28 | $8.80 | $8.80 | 1,978,200 | — | — |
| 2015-08-27 | $9.44 | $9.44 | 2,166,000 | — | — |
| 2015-08-26 | $7.61 | $7.61 | 925,800 | — | — |
| 2015-08-25 | $7.31 | $7.31 | 1,181,400 | — | — |
| 2015-08-24 | $7.37 | $7.37 | 1,558,800 | — | — |
| 2015-08-21 | $7.66 | $7.66 | 1,184,400 | — | — |
| 2015-08-20 | $8.08 | $8.08 | 940,200 | — | — |
| 2015-08-19 | $8.17 | $8.17 | 1,013,400 | — | — |
| 2015-08-18 | $8.30 | $8.30 | 1,234,800 | — | — |
| 2015-08-17 | $8.79 | $8.79 | 781,800 | — | — |
| 2015-08-14 | $8.65 | $8.65 | 438,600 | — | — |
| 2015-08-13 | $8.84 | $8.84 | 1,207,800 | — | — |
| 2015-08-12 | $8.57 | $8.57 | 1,144,800 | — | — |
| 2015-08-11 | $8.37 | $8.37 | 787,800 | — | — |
| 2015-08-10 | $8.45 | $8.45 | 883,200 | — | — |
| 2015-08-07 | $8.18 | $8.18 | 1,120,200 | — | — |
| 2015-08-06 | $8.61 | $8.61 | 823,200 | — | — |
| 2015-08-05 | $8.31 | $8.31 | 916,800 | — | — |
| 2015-08-04 | $8.32 | $8.32 | 972,600 | — | — |
| 2015-08-03 | $8.41 | $8.41 | 1,288,200 | — | — |
| 2015-07-31 | $8.61 | $8.61 | 841,200 | — | — |
| 2015-07-30 | $8.75 | $8.75 | 836,400 | — | — |
| 2015-07-29 | $8.94 | $8.94 | 1,012,800 | — | — |
| 2015-07-28 | $8.88 | $8.88 | 772,800 | — | — |
| 2015-07-27 | $8.82 | $8.82 | 1,318,800 | — | — |
| 2015-07-24 | $9.03 | $9.03 | 1,687,200 | — | — |
| 2015-07-23 | $9.30 | $9.30 | 1,558,800 | — | — |
| 2015-07-22 | $9.49 | $9.49 | 1,519,800 | — | — |
| 2015-07-21 | $9.91 | $9.91 | 1,872,000 | — | — |
| 2015-07-20 | $10.56 | $10.56 | 4,138,200 | — | — |
| 2015-07-17 | $10.74 | $10.74 | 634,800 | — | — |
| 2015-07-16 | $10.88 | $10.88 | 1,030,200 | — | — |
| 2015-07-15 | $10.81 | $10.81 | 1,842,000 | — | — |
| 2015-07-14 | $10.61 | $10.61 | 727,800 | — | — |
| 2015-07-13 | $10.45 | $10.45 | 588,000 | — | — |
| 2015-07-10 | $10.36 | $10.36 | 460,200 | — | — |
| 2015-07-09 | $10.43 | $10.43 | 649,200 | — | — |
| 2015-07-08 | $10.26 | $10.26 | 1,300,800 | — | — |
| 2015-07-07 | $10.44 | $10.44 | 612,000 | — | — |
| 2015-07-06 | $10.40 | $10.40 | 864,600 | — | — |
| 2015-07-02 | $10.45 | $10.45 | 580,200 | — | — |
| 2015-07-01 | $10.50 | $10.50 | 480,000 | — | — |
| 2015-06-30 | $10.61 | $10.61 | 530,400 | — | — |
| 2015-06-29 | $10.48 | $10.48 | 636,600 | — | — |
| 2015-06-26 | $10.72 | $10.72 | 1,657,200 | — | — |
| 2015-06-25 | $10.51 | $10.51 | 672,600 | — | — |
| 2015-06-24 | $10.61 | $10.61 | 874,800 | — | — |
| 2015-06-23 | $10.40 | $10.40 | 898,800 | — | — |
| 2015-06-22 | $10.33 | $10.33 | 385,200 | — | — |
| 2015-06-19 | $10.31 | $10.31 | 526,200 | — | — |
| 2015-06-18 | $10.31 | $10.31 | 982,200 | — | — |
| 2015-06-17 | $10.28 | $10.28 | 693,600 | — | — |
| 2015-06-16 | $10.38 | $10.38 | 621,000 | — | — |
| 2015-06-15 | $10.25 | $10.25 | 801,600 | — | — |
| 2015-06-12 | $10.49 | $10.49 | 541,200 | — | — |
| 2015-06-11 | $10.59 | $10.59 | 775,200 | — | — |
| 2015-06-10 | $10.59 | $10.59 | 777,000 | — | — |
| 2015-06-09 | $10.43 | $10.43 | 599,400 | — | — |
| 2015-06-08 | $10.50 | $10.50 | 840,000 | — | — |
| 2015-06-05 | $10.44 | $10.44 | 682,800 | — | — |
| 2015-06-04 | $10.09 | $10.09 | 1,415,400 | — | — |
| 2015-06-03 | $10.23 | $10.23 | 1,494,600 | — | — |
| 2015-06-02 | $10.51 | $10.51 | 1,266,600 | — | — |
| 2015-06-01 | $10.69 | $10.69 | 898,200 | — | — |
| 2015-05-29 | $10.65 | $10.65 | 1,185,000 | — | — |
| 2015-05-28 | $10.50 | $10.50 | 513,600 | — | — |
| 2015-05-27 | $10.49 | $10.49 | 907,800 | — | — |
| 2015-05-26 | $10.48 | $10.48 | 1,536,000 | — | — |
| 2015-05-22 | $10.55 | $10.55 | 1,955,400 | — | — |
| 2015-05-21 | $10.86 | $10.86 | 2,122,800 | — | — |
| 2015-05-20 | $10.91 | $10.91 | 1,932,600 | — | — |
| 2015-05-19 | $11.10 | $11.10 | 1,261,200 | — | — |
| 2015-05-18 | $11.17 | $11.17 | 778,800 | — | — |
| 2015-05-15 | $11.12 | $11.12 | 697,200 | — | — |
| 2015-05-14 | $10.95 | $10.95 | 902,400 | — | — |
| 2015-05-13 | $11.04 | $11.04 | 916,800 | — | — |
| 2015-05-12 | $10.96 | $10.96 | 880,200 | — | — |
| 2015-05-11 | $10.73 | $10.73 | 790,200 | — | — |
| 2015-05-08 | $10.56 | $10.56 | 777,600 | — | — |
| 2015-05-07 | $10.29 | $10.29 | 684,600 | — | — |
| 2015-05-06 | $10.27 | $10.27 | 787,200 | — | — |
| 2015-05-05 | $10.24 | $10.24 | 642,000 | — | — |
| 2015-05-04 | $10.29 | $10.29 | 599,400 | — | — |
| 2015-05-01 | $10.54 | $10.54 | 571,800 | — | — |
| 2015-04-30 | $10.54 | $10.54 | 925,200 | — | — |
| 2015-04-29 | $10.81 | $10.81 | 1,284,000 | — | — |
| 2015-04-28 | $10.76 | $10.76 | 874,800 | — | — |
| 2015-04-27 | $10.54 | $10.54 | 712,800 | — | — |
| 2015-04-24 | $10.69 | $10.69 | 754,200 | — | — |
| 2015-04-23 | $10.69 | $10.69 | 628,800 | — | — |
| 2015-04-22 | $10.73 | $10.73 | 769,800 | — | — |
| 2015-04-21 | $10.69 | $10.69 | 754,800 | — | — |
| 2015-04-20 | $10.67 | $10.67 | 1,002,000 | — | — |
| 2015-04-17 | $10.54 | $10.54 | 1,059,000 | — | — |
| 2015-04-16 | $10.57 | $10.57 | 1,083,600 | — | — |
| 2015-04-15 | $10.46 | $10.46 | 1,276,800 | — | — |
| 2015-04-14 | $10.23 | $10.23 | 1,376,400 | — | — |
| 2015-04-13 | $10.30 | $10.30 | 720,000 | — | — |
| 2015-04-10 | $10.25 | $10.25 | 708,600 | — | — |
| 2015-04-09 | $10.29 | $10.29 | 1,044,000 | — | — |
| 2015-04-08 | $10.29 | $10.29 | 730,800 | — | — |
| 2015-04-07 | $10.43 | $10.43 | 1,125,600 | — | — |
| 2015-04-06 | $10.66 | $10.66 | 1,358,400 | — | — |
| 2015-04-02 | $10.22 | $10.22 | 711,600 | — | — |
| 2015-04-01 | $10.21 | $10.21 | 1,241,400 | — | — |
| 2015-03-31 | $10.14 | $10.14 | 694,200 | — | — |
| 2015-03-30 | $10.00 | $10.00 | 1,223,400 | — | — |
| 2015-03-27 | $10.00 | $10.00 | 1,158,000 | — | — |
| 2015-03-26 | $10.39 | $10.39 | 1,549,200 | — | — |
| 2015-03-25 | $10.59 | $10.59 | 3,225,000 | — | — |
| 2015-03-24 | $9.61 | $9.61 | 1,309,200 | — | — |
| 2015-03-23 | $9.75 | $9.75 | 1,617,000 | — | — |
| 2015-03-20 | $9.64 | $9.64 | 3,101,400 | — | — |
| 2015-03-19 | $9.78 | $9.78 | 957,000 | — | — |
| 2015-03-18 | $10.28 | $10.28 | 946,800 | — | — |
| 2015-03-17 | $9.72 | $9.72 | 598,800 | — | — |
| 2015-03-16 | $9.66 | $9.66 | 609,000 | — | — |
| 2015-03-13 | $9.70 | $9.70 | 537,600 | — | — |
| 2015-03-12 | $9.72 | $9.72 | 663,600 | — | — |
| 2015-03-11 | $9.88 | $9.88 | 954,600 | — | — |
| 2015-03-10 | $9.62 | $9.62 | 1,304,400 | — | — |
| 2015-03-09 | $9.86 | $9.86 | 628,200 | — | — |
| 2015-03-06 | $9.67 | $9.67 | 865,800 | — | — |
| 2015-03-05 | $9.79 | $9.79 | 1,116,600 | — | — |
| 2015-03-04 | $9.27 | $9.27 | 794,400 | — | — |
| 2015-03-03 | $9.04 | $9.04 | 668,400 | — | — |
| 2015-03-02 | $9.16 | $9.16 | 891,000 | — | — |
| 2015-02-27 | $9.06 | $9.06 | 586,800 | — | — |
| 2015-02-26 | $9.16 | $9.16 | 659,400 | — | — |
| 2015-02-25 | $9.28 | $9.28 | 1,001,400 | — | — |
| 2015-02-24 | $9.33 | $9.33 | 647,400 | — | — |
| 2015-02-23 | $9.45 | $9.45 | 669,600 | — | — |
| 2015-02-20 | $9.54 | $9.54 | 388,800 | — | — |
| 2015-02-19 | $9.58 | $9.58 | 571,800 | — | — |
| 2015-02-18 | $9.66 | $9.66 | 587,400 | — | — |
| 2015-02-17 | $10.05 | $10.05 | 399,600 | — | — |
| 2015-02-13 | $10.22 | $10.22 | 603,600 | — | — |
| 2015-02-12 | $10.25 | $10.25 | 1,171,200 | — | — |
| 2015-02-11 | $9.90 | $9.90 | 1,027,200 | — | — |
| 2015-02-10 | $9.76 | $9.76 | 950,400 | — | — |
| 2015-02-09 | $9.96 | $9.96 | 1,092,000 | — | — |
| 2015-02-06 | $9.74 | $9.74 | 1,179,000 | — | — |
| 2015-02-05 | $9.39 | $9.39 | 1,066,800 | — | — |
| 2015-02-04 | $9.41 | $9.41 | 1,023,600 | — | — |
| 2015-02-03 | $9.88 | $9.88 | 1,324,200 | — | — |
| 2015-02-02 | $9.93 | $9.93 | 1,439,400 | — | — |
| 2015-01-30 | $9.25 | $9.25 | 825,600 | — | — |
| 2015-01-29 | $9.25 | $9.25 | 1,444,200 | — | — |
| 2015-01-28 | $9.38 | $9.38 | 1,129,200 | — | — |
| 2015-01-27 | $9.67 | $9.67 | 832,800 | — | — |
| 2015-01-26 | $9.59 | $9.59 | 1,048,800 | — | — |
| 2015-01-23 | $9.25 | $9.25 | 1,221,000 | — | — |
| 2015-01-22 | $9.03 | $9.03 | 1,185,000 | — | — |
| 2015-01-21 | $8.95 | $8.95 | 1,134,600 | — | — |
| 2015-01-20 | $8.93 | $8.93 | 1,143,600 | — | — |
| 2015-01-16 | $8.91 | $8.91 | 2,188,800 | — | — |
| 2015-01-15 | $8.73 | $8.73 | 1,482,000 | — | — |
| 2015-01-14 | $9.30 | $9.30 | 1,705,200 | — | — |
| 2015-01-13 | $9.45 | $9.45 | 1,316,400 | — | — |
| 2015-01-12 | $9.42 | $9.42 | 987,000 | — | — |
| 2015-01-09 | $9.56 | $9.56 | 695,400 | — | — |
| 2015-01-08 | $9.42 | $9.42 | 1,144,800 | — | — |
| 2015-01-07 | $9.46 | $9.46 | 1,416,000 | — | — |
| 2015-01-06 | $9.36 | $9.36 | 1,261,200 | — | — |
| 2015-01-05 | $9.87 | $9.87 | 1,897,200 | — | — |
| 2015-01-02 | $10.46 | $10.46 | 894,600 | — | — |