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
- 1995-12-15 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 | $7.44 | $30.42 | 23,900 | — | — |
| 2015-12-30 | $7.43 | $30.38 | 37,500 | — | — |
| 2015-12-29 | $7.33 | $29.97 | 69,100 | — | — |
| 2015-12-28 | $7.35 | $30.05 | 28,500 | — | — |
| 2015-12-24 | $7.41 | $30.30 | 13,200 | — | — |
| 2015-12-23 | $7.43 | $30.38 | 20,400 | — | — |
| 2015-12-22 | $7.24 | $29.60 | 34,100 | — | — |
| 2015-12-21 | $7.22 | $29.52 | 29,600 | — | — |
| 2015-12-18 | $7.13 | $29.15 | 54,500 | — | — |
| 2015-12-17 | $7.32 | $29.93 | 43,400 | — | — |
| 2015-12-16 | $7.29 | $29.81 | 57,100 | — | — |
| 2015-12-15 | $7.29 | $29.81 | 314,300 | — | — |
| 2015-12-14 | $7.11 | $29.07 | 72,300 | — | — |
| 2015-12-11 | $7.23 | $29.56 | 86,400 | — | — |
| 2015-12-10 | $7.41 | $30.30 | 562,200 | — | — |
| 2015-12-09 | $7.36 | $30.09 | 54,300 | — | — |
| 2015-12-08 | $7.17 | $29.32 | 118,400 | — | — |
| 2015-12-07 | $7.05 | $28.83 | 218,100 | — | — |
| 2015-12-04 | $7.20 | $29.44 | 177,300 | — | — |
| 2015-12-03 | $7.61 | $31.12 | 249,800 | — | — |
| 2015-12-02 | $7.80 | $31.89 | 85,600 | — | — |
| 2015-12-01 | $7.75 | $31.69 | 24,100 | — | — |
| 2015-11-30 | $7.72 | $31.57 | 26,900 | — | — |
| 2015-11-27 | $7.77 | $31.77 | 18,300 | — | — |
| 2015-11-25 | $7.78 | $31.81 | 60,800 | — | — |
| 2015-11-24 | $7.86 | $32.14 | 43,200 | — | — |
| 2015-11-23 | $7.74 | $31.65 | 61,000 | — | — |
| 2015-11-20 | $7.77 | $31.77 | 13,800 | — | — |
| 2015-11-19 | $7.89 | $32.26 | 45,700 | — | — |
| 2015-11-18 | $7.85 | $32.10 | 24,300 | — | — |
| 2015-11-17 | $7.78 | $31.81 | 20,500 | — | — |
| 2015-11-16 | $7.76 | $31.73 | 58,000 | — | — |
| 2015-11-13 | $7.75 | $31.69 | 24,600 | — | — |
| 2015-11-12 | $7.83 | $32.02 | 34,700 | — | — |
| 2015-11-11 | $7.93 | $32.43 | 14,600 | — | — |
| 2015-11-10 | $7.93 | $32.43 | 17,100 | — | — |
| 2015-11-09 | $8.05 | $32.92 | 32,600 | — | — |
| 2015-11-06 | $8.15 | $33.33 | 32,100 | — | — |
| 2015-11-05 | $8.13 | $33.24 | 31,300 | — | — |
| 2015-11-04 | $8.42 | $34.43 | 30,900 | — | — |
| 2015-11-03 | $8.56 | $35.00 | 122,900 | — | — |
| 2015-11-02 | $7.72 | $31.57 | 133,300 | — | — |
| 2015-10-30 | $7.84 | $32.06 | 194,300 | — | — |
| 2015-10-29 | $7.89 | $32.26 | 163,700 | — | — |
| 2015-10-28 | $8.30 | $33.94 | 62,100 | — | — |
| 2015-10-27 | $8.20 | $33.53 | 37,900 | — | — |
| 2015-10-26 | $8.42 | $34.43 | 53,400 | — | — |
| 2015-10-23 | $8.65 | $34.98 | 22,600 | — | — |
| 2015-10-22 | $8.72 | $35.26 | 90,400 | — | — |
| 2015-10-21 | $8.56 | $34.62 | 18,600 | — | — |
| 2015-10-20 | $8.73 | $35.30 | 28,800 | — | — |
| 2015-10-19 | $8.75 | $35.39 | 97,000 | — | — |
| 2015-10-16 | $8.31 | $33.61 | 27,100 | — | — |
| 2015-10-15 | $8.25 | $33.36 | 46,600 | — | — |
| 2015-10-14 | $8.28 | $33.48 | 16,500 | — | — |
| 2015-10-13 | $8.36 | $33.81 | 71,700 | — | — |
| 2015-10-12 | $8.29 | $33.53 | 23,100 | — | — |
| 2015-10-09 | $8.28 | $33.48 | 22,800 | — | — |
| 2015-10-08 | $8.30 | $33.57 | 35,100 | — | — |
| 2015-10-07 | $8.30 | $33.57 | 14,500 | — | — |
| 2015-10-06 | $8.27 | $33.44 | 36,400 | — | — |
| 2015-10-05 | $8.16 | $33.00 | 93,200 | — | — |
| 2015-10-02 | $8.33 | $33.69 | 46,100 | — | — |
| 2015-10-01 | $8.20 | $33.16 | 184,600 | — | — |
| 2015-09-30 | $8.49 | $34.33 | 63,900 | — | — |
| 2015-09-29 | $8.39 | $33.93 | 76,500 | — | — |
| 2015-09-28 | $8.42 | $34.05 | 99,600 | — | — |
| 2015-09-25 | $8.77 | $35.47 | 28,400 | — | — |
| 2015-09-24 | $8.88 | $35.91 | 93,000 | — | — |
| 2015-09-23 | $8.83 | $35.71 | 26,000 | — | — |
| 2015-09-22 | $8.75 | $35.39 | 38,200 | — | — |
| 2015-09-21 | $8.75 | $35.39 | 55,400 | — | — |
| 2015-09-18 | $9.07 | $36.68 | 170,200 | — | — |
| 2015-09-17 | $8.84 | $35.75 | 38,800 | — | — |
| 2015-09-16 | $8.84 | $35.75 | 79,700 | — | — |
| 2015-09-15 | $9.28 | $37.53 | 43,100 | — | — |
| 2015-09-14 | $9.24 | $37.37 | 44,800 | — | — |
| 2015-09-11 | $9.39 | $37.97 | 17,100 | — | — |
| 2015-09-10 | $9.42 | $38.10 | 32,300 | — | — |
| 2015-09-09 | $9.33 | $37.73 | 15,200 | — | — |
| 2015-09-08 | $9.33 | $37.73 | 50,500 | — | — |
| 2015-09-04 | $9.44 | $38.18 | 26,300 | — | — |
| 2015-09-03 | $9.43 | $38.14 | 27,700 | — | — |
| 2015-09-02 | $9.27 | $37.49 | 31,800 | — | — |
| 2015-09-01 | $9.34 | $37.77 | 38,400 | — | — |
| 2015-08-31 | $9.58 | $38.74 | 99,500 | — | — |
| 2015-08-28 | $9.38 | $37.93 | 111,900 | — | — |
| 2015-08-27 | $9.31 | $37.65 | 96,300 | — | — |
| 2015-08-26 | $9.35 | $37.81 | 89,300 | — | — |
| 2015-08-25 | $9.60 | $38.82 | 123,300 | — | — |
| 2015-08-24 | $9.30 | $37.61 | 320,500 | — | — |
| 2015-08-21 | $9.01 | $36.44 | 122,200 | — | — |
| 2015-08-20 | $9.16 | $37.04 | 45,600 | — | — |
| 2015-08-19 | $9.32 | $37.69 | 55,300 | — | — |
| 2015-08-18 | $9.39 | $37.97 | 82,200 | — | — |
| 2015-08-17 | $9.49 | $38.38 | 49,100 | — | — |
| 2015-08-14 | $9.70 | $39.23 | 79,000 | — | — |
| 2015-08-13 | $9.66 | $39.07 | 66,200 | — | — |
| 2015-08-12 | $9.73 | $39.35 | 149,300 | — | — |
| 2015-08-11 | $9.51 | $38.46 | 86,900 | — | — |
| 2015-08-10 | $9.40 | $38.01 | 231,400 | — | — |
| 2015-08-07 | $9.32 | $37.69 | 142,900 | — | — |
| 2015-08-06 | $9.29 | $37.57 | 123,100 | — | — |
| 2015-08-05 | $9.30 | $37.61 | 139,400 | — | — |
| 2015-08-04 | $9.00 | $36.40 | 377,000 | — | — |
| 2015-08-03 | $9.46 | $38.26 | 165,400 | — | — |
| 2015-07-31 | $9.98 | $40.36 | 87,600 | — | — |
| 2015-07-30 | $9.81 | $39.67 | 143,900 | — | — |
| 2015-07-29 | $9.47 | $38.30 | 65,800 | — | — |
| 2015-07-28 | $9.45 | $38.22 | 61,700 | — | — |
| 2015-07-27 | $9.39 | $37.59 | 98,200 | — | — |
| 2015-07-24 | $9.17 | $36.71 | 76,700 | — | — |
| 2015-07-23 | $9.25 | $37.03 | 88,800 | — | — |
| 2015-07-22 | $9.14 | $36.59 | 58,300 | — | — |
| 2015-07-21 | $9.16 | $36.67 | 61,200 | — | — |
| 2015-07-20 | $9.30 | $37.23 | 114,200 | — | — |
| 2015-07-17 | $9.24 | $36.99 | 85,700 | — | — |
| 2015-07-16 | $9.27 | $37.11 | 164,300 | — | — |
| 2015-07-15 | $9.03 | $36.15 | 58,900 | — | — |
| 2015-07-14 | $9.07 | $36.31 | 94,000 | — | — |
| 2015-07-13 | $9.03 | $36.15 | 370,300 | — | — |
| 2015-07-10 | $8.78 | $35.15 | 58,300 | — | — |
| 2015-07-09 | $8.89 | $35.59 | 59,700 | — | — |
| 2015-07-08 | $8.82 | $35.31 | 92,600 | — | — |
| 2015-07-07 | $8.83 | $35.35 | 84,100 | — | — |
| 2015-07-06 | $8.98 | $35.95 | 116,600 | — | — |
| 2015-07-02 | $8.90 | $35.63 | 204,300 | — | — |
| 2015-07-01 | $8.90 | $35.63 | 85,600 | — | — |
| 2015-06-30 | $8.83 | $35.35 | 112,300 | — | — |
| 2015-06-29 | $8.58 | $34.35 | 154,800 | — | — |
| 2015-06-26 | $8.92 | $35.71 | 143,800 | — | — |
| 2015-06-25 | $8.82 | $35.31 | 41,600 | — | — |
| 2015-06-24 | $8.90 | $35.63 | 46,800 | — | — |
| 2015-06-23 | $8.90 | $35.63 | 72,600 | — | — |
| 2015-06-22 | $8.84 | $35.39 | 123,900 | — | — |
| 2015-06-19 | $8.90 | $35.63 | 70,400 | — | — |
| 2015-06-18 | $8.78 | $35.15 | 134,700 | — | — |
| 2015-06-17 | $9.02 | $36.11 | 85,900 | — | — |
| 2015-06-16 | $8.97 | $35.91 | 153,900 | — | — |
| 2015-06-15 | $9.06 | $36.27 | 190,400 | — | — |
| 2015-06-12 | $9.03 | $36.15 | 82,500 | — | — |
| 2015-06-11 | $8.90 | $35.63 | 70,300 | — | — |
| 2015-06-10 | $9.06 | $36.27 | 93,500 | — | — |
| 2015-06-09 | $9.00 | $36.03 | 99,200 | — | — |
| 2015-06-08 | $8.92 | $35.71 | 81,200 | — | — |
| 2015-06-05 | $8.91 | $35.67 | 196,500 | — | — |
| 2015-06-04 | $8.80 | $35.23 | 58,800 | — | — |
| 2015-06-03 | $8.94 | $35.79 | 140,100 | — | — |
| 2015-06-02 | $8.93 | $35.75 | 160,400 | — | — |
| 2015-06-01 | $8.84 | $35.39 | 155,600 | — | — |
| 2015-05-29 | $8.57 | $34.31 | 98,000 | — | — |
| 2015-05-28 | $8.54 | $34.19 | 283,200 | — | — |
| 2015-05-27 | $8.34 | $33.39 | 157,300 | — | — |
| 2015-05-26 | $8.32 | $33.31 | 174,700 | — | — |
| 2015-05-22 | $8.20 | $32.83 | 68,200 | — | — |
| 2015-05-21 | $8.20 | $32.83 | 100,200 | — | — |
| 2015-05-20 | $8.17 | $32.71 | 93,900 | — | — |
| 2015-05-19 | $8.30 | $33.23 | 137,000 | — | — |
| 2015-05-18 | $8.21 | $32.87 | 312,800 | — | — |
| 2015-05-15 | $7.93 | $31.74 | 481,900 | — | — |
| 2015-05-14 | $7.75 | $31.02 | 281,700 | — | — |
| 2015-05-13 | $7.49 | $29.98 | 46,900 | — | — |
| 2015-05-12 | $7.47 | $29.90 | 49,400 | — | — |
| 2015-05-11 | $7.35 | $29.42 | 57,700 | — | — |
| 2015-05-08 | $7.55 | $30.22 | 299,000 | — | — |
| 2015-05-07 | $7.45 | $29.82 | 77,600 | — | — |
| 2015-05-06 | $7.17 | $28.70 | 32,000 | — | — |
| 2015-05-05 | $7.26 | $29.06 | 18,900 | — | — |
| 2015-05-04 | $7.20 | $28.82 | 43,600 | — | — |
| 2015-05-01 | $7.37 | $29.50 | 36,700 | — | — |
| 2015-04-30 | $7.50 | $30.02 | 33,400 | — | — |
| 2015-04-29 | $7.41 | $29.66 | 23,100 | — | — |
| 2015-04-28 | $7.35 | $29.42 | 45,300 | — | — |
| 2015-04-27 | $7.45 | $29.44 | 35,100 | — | — |
| 2015-04-24 | $7.46 | $29.48 | 40,200 | — | — |
| 2015-04-23 | $7.43 | $29.36 | 22,700 | — | — |
| 2015-04-22 | $7.48 | $29.56 | 42,500 | — | — |
| 2015-04-21 | $7.46 | $29.48 | 102,300 | — | — |
| 2015-04-20 | $7.49 | $29.60 | 139,200 | — | — |
| 2015-04-17 | $7.45 | $29.44 | 89,700 | — | — |
| 2015-04-16 | $7.22 | $28.53 | 84,600 | — | — |
| 2015-04-15 | $7.29 | $28.81 | 227,800 | — | — |
| 2015-04-14 | $7.43 | $29.36 | 39,400 | — | — |
| 2015-04-13 | $7.14 | $28.22 | 71,200 | — | — |
| 2015-04-10 | $7.19 | $28.42 | 57,900 | — | — |
| 2015-04-09 | $7.32 | $28.93 | 30,200 | — | — |
| 2015-04-08 | $7.44 | $29.40 | 25,100 | — | — |
| 2015-04-07 | $7.36 | $29.09 | 44,400 | — | — |
| 2015-04-06 | $7.36 | $29.09 | 55,600 | — | — |
| 2015-04-02 | $7.41 | $29.29 | 29,000 | — | — |
| 2015-04-01 | $7.41 | $29.29 | 67,800 | — | — |
| 2015-03-31 | $7.40 | $29.25 | 167,900 | — | — |
| 2015-03-30 | $7.02 | $27.74 | 82,000 | — | — |
| 2015-03-27 | $6.83 | $26.99 | 35,800 | — | — |
| 2015-03-26 | $6.83 | $26.99 | 89,700 | — | — |
| 2015-03-25 | $6.66 | $26.32 | 988,200 | — | — |
| 2015-03-24 | $7.09 | $28.02 | 17,800 | — | — |
| 2015-03-23 | $7.16 | $28.30 | 34,000 | — | — |
| 2015-03-20 | $7.39 | $29.21 | 71,300 | — | — |
| 2015-03-19 | $6.98 | $27.59 | 43,400 | — | — |
| 2015-03-18 | $6.98 | $27.59 | 26,200 | — | — |
| 2015-03-17 | $7.08 | $27.98 | 33,800 | — | — |
| 2015-03-16 | $6.93 | $27.39 | 68,500 | — | — |
| 2015-03-13 | $6.98 | $27.59 | 35,200 | — | — |
| 2015-03-12 | $6.91 | $27.31 | 55,700 | — | — |
| 2015-03-11 | $6.96 | $27.51 | 29,200 | — | — |
| 2015-03-10 | $7.15 | $28.26 | 45,900 | — | — |
| 2015-03-09 | $6.80 | $26.87 | 378,200 | — | — |
| 2015-03-06 | $7.41 | $29.29 | 37,100 | — | — |
| 2015-03-05 | $7.49 | $29.60 | 39,900 | — | — |
| 2015-03-04 | $7.54 | $29.80 | 38,500 | — | — |
| 2015-03-03 | $7.72 | $30.51 | 64,200 | — | — |
| 2015-03-02 | $7.74 | $30.59 | 47,600 | — | — |
| 2015-02-27 | $7.61 | $30.08 | 51,200 | — | — |
| 2015-02-26 | $7.47 | $29.52 | 71,300 | — | — |
| 2015-02-25 | $7.56 | $29.88 | 64,400 | — | — |
| 2015-02-24 | $7.73 | $30.55 | 88,500 | — | — |
| 2015-02-23 | $7.70 | $30.43 | 167,000 | — | — |
| 2015-02-20 | $7.39 | $29.21 | 40,700 | — | — |
| 2015-02-19 | $7.41 | $29.29 | 63,100 | — | — |
| 2015-02-18 | $7.49 | $29.60 | 132,200 | — | — |
| 2015-02-17 | $7.36 | $29.09 | 218,300 | — | — |
| 2015-02-13 | $7.10 | $28.06 | 174,400 | — | — |
| 2015-02-12 | $7.25 | $28.65 | 68,100 | — | — |
| 2015-02-11 | $7.30 | $28.85 | 322,600 | — | — |
| 2015-02-10 | $7.10 | $28.06 | 127,100 | — | — |
| 2015-02-09 | $7.05 | $27.86 | 238,200 | — | — |
| 2015-02-06 | $6.56 | $25.93 | 28,300 | — | — |
| 2015-02-05 | $6.48 | $25.61 | 83,100 | — | — |
| 2015-02-04 | $6.40 | $25.29 | 55,400 | — | — |
| 2015-02-03 | $6.55 | $25.89 | 47,500 | — | — |
| 2015-02-02 | $6.64 | $26.24 | 33,800 | — | — |
| 2015-01-30 | $6.71 | $26.52 | 51,500 | — | — |
| 2015-01-29 | $6.63 | $26.20 | 69,900 | — | — |
| 2015-01-28 | $6.50 | $25.69 | 180,600 | — | — |
| 2015-01-27 | $6.45 | $25.15 | 39,500 | — | — |
| 2015-01-26 | $6.40 | $24.95 | 30,400 | — | — |
| 2015-01-23 | $6.25 | $24.37 | 32,300 | — | — |
| 2015-01-22 | $6.32 | $24.64 | 24,500 | — | — |
| 2015-01-21 | $6.35 | $24.76 | 43,400 | — | — |
| 2015-01-20 | $6.22 | $24.25 | 39,200 | — | — |
| 2015-01-16 | $6.19 | $24.13 | 55,800 | — | — |
| 2015-01-15 | $6.00 | $23.39 | 29,700 | — | — |
| 2015-01-14 | $5.87 | $22.89 | 53,300 | — | — |
| 2015-01-13 | $5.81 | $22.65 | 149,000 | — | — |
| 2015-01-12 | $5.95 | $23.20 | 54,900 | — | — |
| 2015-01-09 | $5.92 | $23.08 | 51,300 | — | — |
| 2015-01-08 | $5.85 | $22.81 | 102,300 | — | — |
| 2015-01-07 | $5.99 | $23.35 | 80,100 | — | — |
| 2015-01-06 | $5.91 | $23.04 | 84,800 | — | — |
| 2015-01-05 | $6.12 | $23.86 | 82,000 | — | — |
| 2015-01-02 | $6.13 | $23.90 | 91,700 | — | — |