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
- 1996-11-18 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 | $11.87 | $17.10 | 600 | — | — |
| 2015-12-30 | $11.80 | $17.00 | 0 | — | — |
| 2015-12-29 | $11.80 | $17.00 | 0 | — | — |
| 2015-12-28 | $11.80 | $17.00 | 0 | — | — |
| 2015-12-24 | $11.80 | $17.00 | 0 | — | — |
| 2015-12-23 | $11.80 | $17.00 | 200 | — | — |
| 2015-12-22 | $11.75 | $16.93 | 0 | — | — |
| 2015-12-21 | $11.75 | $16.93 | 1,800 | — | — |
| 2015-12-18 | $11.59 | $16.70 | 0 | — | — |
| 2015-12-17 | $11.59 | $16.70 | 300 | — | — |
| 2015-12-16 | $11.52 | $16.59 | 0 | — | — |
| 2015-12-15 | $11.52 | $16.59 | 0 | — | — |
| 2015-12-14 | $11.52 | $16.59 | 1,400 | — | — |
| 2015-12-11 | $11.93 | $17.18 | 0 | — | — |
| 2015-12-10 | $11.93 | $17.18 | 2,000 | — | — |
| 2015-12-09 | $11.90 | $17.14 | 0 | — | — |
| 2015-12-08 | $11.90 | $17.14 | 700 | — | — |
| 2015-12-07 | $12.21 | $17.59 | 1,100 | — | — |
| 2015-12-04 | $12.09 | $17.42 | 0 | — | — |
| 2015-12-03 | $12.09 | $17.42 | 0 | — | — |
| 2015-12-02 | $12.09 | $17.42 | 700 | — | — |
| 2015-12-01 | $12.32 | $17.75 | 1,700 | — | — |
| 2015-11-30 | $12.06 | $17.37 | 1,600 | — | — |
| 2015-11-27 | $11.71 | $16.87 | 0 | — | — |
| 2015-11-25 | $11.71 | $16.87 | 0 | — | — |
| 2015-11-24 | $11.71 | $16.87 | 100 | — | — |
| 2015-11-23 | $11.80 | $17.00 | 0 | — | — |
| 2015-11-20 | $11.80 | $17.00 | 700 | — | — |
| 2015-11-19 | $11.40 | $16.42 | 0 | — | — |
| 2015-11-18 | $11.40 | $16.42 | 0 | — | — |
| 2015-11-17 | $11.40 | $16.42 | 0 | — | — |
| 2015-11-16 | $11.40 | $16.42 | 0 | — | — |
| 2015-11-13 | $11.40 | $16.42 | 0 | — | — |
| 2015-11-12 | $11.40 | $16.42 | 2,500 | — | — |
| 2015-11-11 | $11.58 | $16.68 | 900 | — | — |
| 2015-11-10 | $11.42 | $16.45 | 500 | — | — |
| 2015-11-09 | $11.56 | $16.65 | 100 | — | — |
| 2015-11-06 | $11.89 | $17.13 | 0 | — | — |
| 2015-11-05 | $11.89 | $17.13 | 400 | — | — |
| 2015-11-04 | $11.90 | $17.14 | 1,500 | — | — |
| 2015-11-03 | $11.92 | $17.17 | 0 | — | — |
| 2015-11-02 | $11.92 | $17.17 | 0 | — | — |
| 2015-10-30 | $11.42 | $16.45 | 0 | — | — |
| 2015-10-29 | $11.42 | $16.45 | 0 | — | — |
| 2015-10-28 | $11.42 | $16.45 | 0 | — | — |
| 2015-10-27 | $11.42 | $16.45 | 100 | — | — |
| 2015-10-26 | $11.40 | $16.42 | 0 | — | — |
| 2015-10-23 | $11.40 | $16.42 | 400 | — | — |
| 2015-10-22 | $11.53 | $16.61 | 400 | — | — |
| 2015-10-21 | $11.55 | $16.64 | 1,000 | — | — |
| 2015-10-20 | $11.48 | $16.54 | 0 | — | — |
| 2015-10-19 | $11.48 | $16.54 | 100 | — | — |
| 2015-10-16 | $11.13 | $16.03 | 0 | — | — |
| 2015-10-15 | $11.13 | $16.03 | 0 | — | — |
| 2015-10-14 | $11.13 | $16.03 | 0 | — | — |
| 2015-10-13 | $11.13 | $16.03 | 500 | — | — |
| 2015-10-12 | $11.33 | $16.32 | 200 | — | — |
| 2015-10-09 | $11.40 | $16.42 | 5,000 | — | — |
| 2015-10-08 | $11.25 | $16.21 | 0 | — | — |
| 2015-10-07 | $11.25 | $16.21 | 0 | — | — |
| 2015-10-06 | $11.25 | $16.21 | 300 | — | — |
| 2015-10-05 | $11.42 | $16.45 | 300 | — | — |
| 2015-10-02 | $11.18 | $16.10 | 300 | — | — |
| 2015-10-01 | $11.28 | $16.25 | 0 | — | — |
| 2015-09-30 | $11.28 | $16.25 | 0 | — | — |
| 2015-09-29 | $11.28 | $16.25 | 0 | — | — |
| 2015-09-28 | $11.28 | $16.25 | 0 | — | — |
| 2015-09-25 | $11.28 | $16.25 | 0 | — | — |
| 2015-09-24 | $11.28 | $16.25 | 0 | — | — |
| 2015-09-23 | $11.28 | $16.25 | 0 | — | — |
| 2015-09-22 | $11.28 | $16.25 | 3,500 | — | — |
| 2015-09-21 | $11.28 | $16.25 | 100 | — | — |
| 2015-09-18 | $11.62 | $16.74 | 1,400 | — | — |
| 2015-09-17 | $11.49 | $16.55 | 300 | — | — |
| 2015-09-16 | $11.67 | $16.81 | 0 | — | — |
| 2015-09-15 | $11.67 | $16.81 | 300 | — | — |
| 2015-09-14 | $11.76 | $16.94 | 0 | — | — |
| 2015-09-11 | $11.76 | $16.94 | 500 | — | — |
| 2015-09-10 | $11.54 | $16.62 | 200 | — | — |
| 2015-09-09 | $11.47 | $16.52 | 200 | — | — |
| 2015-09-08 | $11.41 | $16.44 | 0 | — | — |
| 2015-09-04 | $11.41 | $16.44 | 0 | — | — |
| 2015-09-03 | $11.41 | $16.44 | 0 | — | — |
| 2015-09-02 | $11.41 | $16.44 | 2,900 | — | — |
| 2015-09-01 | $11.19 | $16.12 | 0 | — | — |
| 2015-08-31 | $11.19 | $16.12 | 200 | — | — |
| 2015-08-28 | $11.27 | $16.23 | 300 | — | — |
| 2015-08-27 | $11.50 | $16.57 | 0 | — | — |
| 2015-08-26 | $11.50 | $16.57 | 900 | — | — |
| 2015-08-25 | $11.56 | $16.65 | 300 | — | — |
| 2015-08-24 | $10.85 | $15.63 | 15,000 | — | — |
| 2015-08-21 | $11.25 | $16.21 | 2,300 | — | — |
| 2015-08-20 | $11.54 | $16.62 | 0 | — | — |
| 2015-08-19 | $11.54 | $16.62 | 200 | — | — |
| 2015-08-18 | $11.61 | $16.72 | 4,400 | — | — |
| 2015-08-17 | $11.57 | $16.67 | 600 | — | — |
| 2015-08-14 | $11.80 | $17.00 | 1,000 | — | — |
| 2015-08-13 | $11.65 | $16.78 | 0 | — | — |
| 2015-08-12 | $11.65 | $16.78 | 0 | — | — |
| 2015-08-11 | $11.65 | $16.68 | 1,200 | — | — |
| 2015-08-10 | $11.75 | $16.83 | 1,000 | — | — |
| 2015-08-07 | $11.52 | $16.50 | 500 | — | — |
| 2015-08-06 | $11.57 | $16.57 | 0 | — | — |
| 2015-08-05 | $11.57 | $16.57 | 700 | — | — |
| 2015-08-04 | $11.38 | $16.30 | 0 | — | — |
| 2015-08-03 | $11.38 | $16.30 | 4,300 | — | — |
| 2015-07-31 | $11.25 | $16.11 | 0 | — | — |
| 2015-07-30 | $11.25 | $16.11 | 100 | — | — |
| 2015-07-29 | $11.27 | $16.14 | 100 | — | — |
| 2015-07-28 | $11.40 | $16.33 | 200 | — | — |
| 2015-07-27 | $11.18 | $16.01 | 1,700 | — | — |
| 2015-07-24 | $11.25 | $16.11 | 800 | — | — |
| 2015-07-23 | $11.59 | $16.60 | 200 | — | — |
| 2015-07-22 | $11.40 | $16.33 | 100 | — | — |
| 2015-07-21 | $11.88 | $17.01 | 0 | — | — |
| 2015-07-20 | $11.88 | $17.01 | 0 | — | — |
| 2015-07-17 | $11.88 | $17.01 | 0 | — | — |
| 2015-07-16 | $11.88 | $17.01 | 600 | — | — |
| 2015-07-15 | $11.85 | $16.97 | 200 | — | — |
| 2015-07-14 | $11.68 | $16.73 | 400 | — | — |
| 2015-07-13 | $11.67 | $16.71 | 2,600 | — | — |
| 2015-07-10 | $11.20 | $16.04 | 0 | — | — |
| 2015-07-09 | $11.20 | $16.04 | 500 | — | — |
| 2015-07-08 | $11.14 | $15.95 | 600 | — | — |
| 2015-07-07 | $11.20 | $16.04 | 14,200 | — | — |
| 2015-07-06 | $11.37 | $16.28 | 0 | — | — |
| 2015-07-02 | $11.37 | $16.28 | 500 | — | — |
| 2015-07-01 | $11.49 | $16.45 | 1,100 | — | — |
| 2015-06-30 | $12.02 | $17.21 | 0 | — | — |
| 2015-06-29 | $12.02 | $17.21 | 0 | — | — |
| 2015-06-26 | $12.02 | $17.21 | 0 | — | — |
| 2015-06-25 | $12.02 | $17.21 | 0 | — | — |
| 2015-06-24 | $12.02 | $17.21 | 0 | — | — |
| 2015-06-23 | $12.02 | $17.21 | 300 | — | — |
| 2015-06-22 | $12.09 | $17.31 | 700 | — | — |
| 2015-06-19 | $11.99 | $17.17 | 600 | — | — |
| 2015-06-18 | $11.88 | $17.01 | 300 | — | — |
| 2015-06-17 | $11.84 | $16.96 | 500 | — | — |
| 2015-06-16 | $11.74 | $16.81 | 200 | — | — |
| 2015-06-15 | $11.81 | $16.91 | 0 | — | — |
| 2015-06-12 | $11.81 | $16.91 | 300 | — | — |
| 2015-06-11 | $11.73 | $16.80 | 400 | — | — |
| 2015-06-10 | $11.65 | $16.68 | 2,500 | — | — |
| 2015-06-09 | $11.45 | $16.40 | 500 | — | — |
| 2015-06-08 | $11.59 | $16.60 | 0 | — | — |
| 2015-06-05 | $11.59 | $16.60 | 0 | — | — |
| 2015-06-04 | $11.59 | $16.60 | 600 | — | — |
| 2015-06-03 | $11.55 | $16.54 | 100 | — | — |
| 2015-06-02 | $11.49 | $16.45 | 700 | — | — |
| 2015-06-01 | $11.19 | $16.02 | 800 | — | — |
| 2015-05-29 | $11.45 | $16.40 | 800 | — | — |
| 2015-05-28 | $11.15 | $15.97 | 400 | — | — |
| 2015-05-27 | $11.24 | $16.10 | 200 | — | — |
| 2015-05-26 | $11.07 | $15.85 | 700 | — | — |
| 2015-05-22 | $11.30 | $16.18 | 0 | — | — |
| 2015-05-21 | $11.30 | $16.18 | 500 | — | — |
| 2015-05-20 | $11.45 | $16.40 | 300 | — | — |
| 2015-05-19 | $11.32 | $16.21 | 1,000 | — | — |
| 2015-05-18 | $11.30 | $16.18 | 400 | — | — |
| 2015-05-15 | $11.32 | $16.21 | 0 | — | — |
| 2015-05-14 | $11.32 | $16.21 | 0 | — | — |
| 2015-05-13 | $11.32 | $16.21 | 700 | — | — |
| 2015-05-12 | $11.11 | $15.91 | 0 | — | — |
| 2015-05-11 | $11.11 | $15.91 | 4,100 | — | — |
| 2015-05-08 | $11.20 | $16.04 | 2,900 | — | — |
| 2015-05-07 | $10.51 | $15.05 | 0 | — | — |
| 2015-05-06 | $10.51 | $15.05 | 1,000 | — | — |
| 2015-05-05 | $10.55 | $15.11 | 300 | — | — |
| 2015-05-04 | $10.53 | $15.08 | 0 | — | — |
| 2015-05-01 | $10.53 | $15.08 | 100 | — | — |
| 2015-04-30 | $10.13 | $14.51 | 500 | — | — |
| 2015-04-29 | $10.52 | $15.07 | 300 | — | — |
| 2015-04-28 | $10.30 | $14.75 | 3,500 | — | — |
| 2015-04-27 | $10.23 | $14.65 | 0 | — | — |
| 2015-04-24 | $10.23 | $14.65 | 400 | — | — |
| 2015-04-23 | $10.16 | $14.55 | 200 | — | — |
| 2015-04-22 | $10.20 | $14.61 | 500 | — | — |
| 2015-04-21 | $10.17 | $14.56 | 700 | — | — |
| 2015-04-20 | $10.45 | $14.97 | 0 | — | — |
| 2015-04-17 | $10.45 | $14.97 | 200 | — | — |
| 2015-04-16 | $10.35 | $14.82 | 0 | — | — |
| 2015-04-15 | $10.35 | $14.63 | 500 | — | — |
| 2015-04-14 | $10.27 | $14.51 | 800 | — | — |
| 2015-04-13 | $10.16 | $14.36 | 0 | — | — |
| 2015-04-10 | $10.16 | $14.36 | 200 | — | — |
| 2015-04-09 | $10.23 | $14.46 | 0 | — | — |
| 2015-04-08 | $10.23 | $14.46 | 900 | — | — |
| 2015-04-07 | $10.15 | $14.34 | 0 | — | — |
| 2015-04-06 | $10.15 | $14.34 | 4,200 | — | — |
| 2015-04-02 | $10.05 | $14.20 | 0 | — | — |
| 2015-04-01 | $10.05 | $14.20 | 1,200 | — | — |
| 2015-03-31 | $10.08 | $14.25 | 300 | — | — |
| 2015-03-30 | $9.94 | $14.05 | 400 | — | — |
| 2015-03-27 | $10.02 | $14.16 | 700 | — | — |
| 2015-03-26 | $10.13 | $14.32 | 1,200 | — | — |
| 2015-03-25 | $10.42 | $14.73 | 0 | — | — |
| 2015-03-24 | $10.42 | $14.73 | 1,600 | — | — |
| 2015-03-23 | $10.42 | $14.73 | 1,100 | — | — |
| 2015-03-20 | $10.51 | $14.85 | 300 | — | — |
| 2015-03-19 | $10.27 | $14.51 | 100 | — | — |
| 2015-03-18 | $10.26 | $14.50 | 300 | — | — |
| 2015-03-17 | $10.39 | $14.68 | 600 | — | — |
| 2015-03-16 | $10.61 | $14.99 | 1,400 | — | — |
| 2015-03-13 | $10.24 | $14.47 | 0 | — | — |
| 2015-03-12 | $10.24 | $14.47 | 3,900 | — | — |
| 2015-03-11 | $10.18 | $14.39 | 5,300 | — | — |
| 2015-03-10 | $10.49 | $14.83 | 300 | — | — |
| 2015-03-09 | $10.29 | $14.54 | 600 | — | — |
| 2015-03-06 | $10.26 | $14.50 | 200 | — | — |
| 2015-03-05 | $10.50 | $14.84 | 100 | — | — |
| 2015-03-04 | $10.34 | $14.61 | 5,400 | — | — |
| 2015-03-03 | $10.29 | $14.54 | 2,500 | — | — |
| 2015-03-02 | $10.44 | $14.75 | 1,500 | — | — |
| 2015-02-27 | $10.33 | $14.60 | 300 | — | — |
| 2015-02-26 | $10.15 | $14.34 | 600 | — | — |
| 2015-02-25 | $9.89 | $13.98 | 600 | — | — |
| 2015-02-24 | $9.83 | $13.89 | 300 | — | — |
| 2015-02-23 | $9.87 | $13.95 | 900 | — | — |
| 2015-02-20 | $10.00 | $14.13 | 0 | — | — |
| 2015-02-19 | $10.00 | $14.13 | 2,600 | — | — |
| 2015-02-18 | $9.79 | $13.84 | 700 | — | — |
| 2015-02-17 | $9.67 | $13.67 | 300 | — | — |
| 2015-02-13 | $9.64 | $13.62 | 2,100 | — | — |
| 2015-02-12 | $9.63 | $13.61 | 3,100 | — | — |
| 2015-02-11 | $9.29 | $13.13 | 300 | — | — |
| 2015-02-10 | $9.21 | $13.02 | 300 | — | — |
| 2015-02-09 | $9.08 | $12.83 | 500 | — | — |
| 2015-02-06 | $9.16 | $12.95 | 400 | — | — |
| 2015-02-05 | $9.27 | $13.10 | 100 | — | — |
| 2015-02-04 | $9.14 | $12.92 | 300 | — | — |
| 2015-02-03 | $9.24 | $13.06 | 600 | — | — |
| 2015-02-02 | $9.04 | $12.78 | 300 | — | — |
| 2015-01-30 | $9.03 | $12.76 | 1,500 | — | — |
| 2015-01-29 | $9.12 | $12.89 | 1,500 | — | — |
| 2015-01-28 | $9.13 | $12.90 | 200 | — | — |
| 2015-01-27 | $9.18 | $12.97 | 300 | — | — |
| 2015-01-26 | $9.23 | $13.04 | 500 | — | — |
| 2015-01-23 | $9.37 | $13.24 | 500 | — | — |
| 2015-01-22 | $9.42 | $13.31 | 900 | — | — |
| 2015-01-21 | $9.31 | $13.16 | 700 | — | — |
| 2015-01-20 | $9.60 | $13.57 | 14,000 | — | — |
| 2015-01-16 | $9.51 | $13.44 | 100 | — | — |
| 2015-01-15 | $9.14 | $12.92 | 1,800 | — | — |
| 2015-01-14 | $9.15 | $12.93 | 2,100 | — | — |
| 2015-01-13 | $9.06 | $12.80 | 300 | — | — |
| 2015-01-12 | $8.94 | $12.63 | 1,600 | — | — |
| 2015-01-09 | $9.02 | $12.75 | 2,100 | — | — |
| 2015-01-08 | $9.10 | $12.86 | 900 | — | — |
| 2015-01-07 | $9.09 | $12.85 | 0 | — | — |
| 2015-01-06 | $9.09 | $12.85 | 0 | — | — |
| 2015-01-05 | $9.09 | $12.85 | 7,700 | — | — |
| 2015-01-02 | $9.08 | $12.83 | 2,000 | — | — |