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
- 1996-05-08 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 | $9.75 | $17.85 | 52,060 | — | — |
| 2015-12-30 | $8.80 | $16.11 | 49,060 | — | — |
| 2015-12-29 | $8.80 | $16.11 | 34,380 | — | — |
| 2015-12-28 | $8.90 | $16.30 | 13,300 | — | — |
| 2015-12-24 | $8.65 | $15.84 | 19,620 | — | — |
| 2015-12-23 | $9.40 | $17.21 | 26,460 | — | — |
| 2015-12-22 | $8.55 | $15.65 | 35,760 | — | — |
| 2015-12-21 | $7.95 | $14.56 | 46,860 | — | — |
| 2015-12-18 | $7.80 | $14.28 | 22,260 | — | — |
| 2015-12-17 | $7.85 | $14.37 | 29,020 | — | — |
| 2015-12-16 | $8.15 | $14.92 | 18,280 | — | — |
| 2015-12-15 | $7.90 | $14.46 | 32,880 | — | — |
| 2015-12-14 | $7.55 | $13.82 | 71,820 | — | — |
| 2015-12-11 | $8.05 | $14.74 | 116,200 | — | — |
| 2015-12-10 | $8.90 | $16.30 | 15,620 | — | — |
| 2015-12-09 | $9.00 | $16.48 | 11,740 | — | — |
| 2015-12-08 | $8.80 | $16.11 | 23,740 | — | — |
| 2015-12-07 | $9.05 | $16.57 | 44,420 | — | — |
| 2015-12-04 | $10.00 | $18.31 | 33,300 | — | — |
| 2015-12-03 | $9.90 | $18.13 | 27,920 | — | — |
| 2015-12-02 | $9.90 | $18.13 | 31,900 | — | — |
| 2015-12-01 | $10.20 | $18.68 | 15,500 | — | — |
| 2015-11-30 | $10.05 | $18.40 | 61,260 | — | — |
| 2015-11-27 | $10.70 | $19.59 | 4,500 | — | — |
| 2015-11-25 | $10.90 | $19.96 | 42,880 | — | — |
| 2015-11-24 | $11.05 | $20.23 | 25,000 | — | — |
| 2015-11-23 | $11.00 | $20.14 | 21,700 | — | — |
| 2015-11-20 | $11.25 | $20.60 | 17,220 | — | — |
| 2015-11-19 | $11.40 | $20.87 | 10,260 | — | — |
| 2015-11-18 | $11.50 | $21.06 | 31,040 | — | — |
| 2015-11-17 | $10.70 | $19.59 | 23,400 | — | — |
| 2015-11-16 | $11.20 | $20.51 | 88,220 | — | — |
| 2015-11-13 | $13.10 | $23.99 | 23,380 | — | — |
| 2015-11-12 | $12.95 | $23.71 | 20,420 | — | — |
| 2015-11-11 | $13.45 | $24.63 | 12,760 | — | — |
| 2015-11-10 | $13.90 | $25.45 | 9,720 | — | — |
| 2015-11-09 | $14.30 | $26.18 | 10,200 | — | — |
| 2015-11-06 | $14.65 | $26.82 | 16,240 | — | — |
| 2015-11-05 | $14.30 | $26.18 | 6,560 | — | — |
| 2015-11-04 | $14.90 | $27.28 | 15,000 | — | — |
| 2015-11-03 | $14.95 | $27.37 | 14,380 | — | — |
| 2015-11-02 | $14.70 | $26.92 | 43,000 | — | — |
| 2015-10-30 | $13.40 | $24.53 | 11,540 | — | — |
| 2015-10-29 | $13.70 | $25.08 | 20,980 | — | — |
| 2015-10-28 | $12.60 | $23.07 | 33,900 | — | — |
| 2015-10-27 | $12.70 | $23.25 | 47,640 | — | — |
| 2015-10-26 | $13.90 | $25.45 | 23,540 | — | — |
| 2015-10-23 | $14.80 | $27.10 | 7,600 | — | — |
| 2015-10-22 | $14.70 | $26.92 | 15,700 | — | — |
| 2015-10-21 | $14.75 | $27.01 | 15,140 | — | — |
| 2015-10-20 | $14.75 | $27.01 | 3,520 | — | — |
| 2015-10-19 | $15.05 | $27.56 | 8,680 | — | — |
| 2015-10-16 | $15.45 | $28.29 | 4,660 | — | — |
| 2015-10-15 | $15.75 | $28.84 | 7,080 | — | — |
| 2015-10-14 | $15.70 | $28.75 | 17,400 | — | — |
| 2015-10-13 | $15.40 | $28.20 | 12,800 | — | — |
| 2015-10-12 | $16.10 | $29.48 | 11,180 | — | — |
| 2015-10-09 | $16.15 | $29.57 | 31,660 | — | — |
| 2015-10-08 | $16.10 | $29.48 | 12,540 | — | — |
| 2015-10-07 | $16.10 | $29.48 | 26,960 | — | — |
| 2015-10-06 | $15.65 | $28.65 | 31,820 | — | — |
| 2015-10-05 | $14.15 | $25.91 | 40,560 | — | — |
| 2015-10-02 | $14.40 | $26.37 | 9,260 | — | — |
| 2015-10-01 | $14.25 | $26.09 | 10,440 | — | — |
| 2015-09-30 | $14.30 | $26.18 | 9,120 | — | — |
| 2015-09-29 | $14.55 | $26.64 | 7,820 | — | — |
| 2015-09-28 | $14.35 | $26.27 | 13,080 | — | — |
| 2015-09-25 | $15.15 | $27.74 | 7,820 | — | — |
| 2015-09-24 | $15.10 | $27.65 | 16,580 | — | — |
| 2015-09-23 | $15.25 | $27.92 | 13,500 | — | — |
| 2015-09-22 | $15.60 | $28.56 | 8,180 | — | — |
| 2015-09-21 | $16.55 | $30.30 | 6,540 | — | — |
| 2015-09-18 | $17.40 | $31.86 | 14,820 | — | — |
| 2015-09-17 | $16.25 | $29.75 | 4,600 | — | — |
| 2015-09-16 | $16.30 | $29.84 | 5,640 | — | — |
| 2015-09-15 | $15.70 | $28.75 | 8,860 | — | — |
| 2015-09-14 | $15.40 | $28.20 | 5,760 | — | — |
| 2015-09-11 | $15.30 | $28.01 | 9,340 | — | — |
| 2015-09-10 | $15.75 | $28.84 | 5,500 | — | — |
| 2015-09-09 | $16.45 | $30.12 | 8,100 | — | — |
| 2015-09-08 | $15.65 | $28.65 | 3,420 | — | — |
| 2015-09-04 | $15.30 | $28.01 | 43,180 | — | — |
| 2015-09-03 | $16.40 | $30.03 | 6,840 | — | — |
| 2015-09-02 | $16.60 | $30.39 | 4,040 | — | — |
| 2015-09-01 | $16.90 | $30.94 | 9,800 | — | — |
| 2015-08-31 | $18.20 | $33.32 | 14,900 | — | — |
| 2015-08-28 | $17.55 | $32.13 | 25,340 | — | — |
| 2015-08-27 | $15.90 | $29.11 | 40,200 | — | — |
| 2015-08-26 | $14.75 | $27.01 | 31,400 | — | — |
| 2015-08-25 | $14.75 | $27.01 | 16,640 | — | — |
| 2015-08-24 | $15.00 | $27.46 | 35,340 | — | — |
| 2015-08-21 | $16.40 | $30.03 | 28,460 | — | — |
| 2015-08-20 | $16.70 | $30.58 | 10,760 | — | — |
| 2015-08-19 | $16.80 | $30.76 | 13,140 | — | — |
| 2015-08-18 | $17.30 | $31.68 | 36,780 | — | — |
| 2015-08-17 | $17.75 | $32.50 | 18,300 | — | — |
| 2015-08-14 | $17.30 | $31.68 | 48,420 | — | — |
| 2015-08-13 | $16.25 | $29.75 | 22,180 | — | — |
| 2015-08-12 | $16.50 | $30.21 | 25,200 | — | — |
| 2015-08-11 | $16.80 | $30.76 | 13,200 | — | — |
| 2015-08-10 | $16.90 | $30.94 | 22,820 | — | — |
| 2015-08-07 | $17.05 | $31.22 | 13,700 | — | — |
| 2015-08-06 | $17.15 | $31.40 | 8,300 | — | — |
| 2015-08-05 | $17.00 | $31.13 | 36,880 | — | — |
| 2015-08-04 | $18.30 | $33.51 | 18,320 | — | — |
| 2015-08-03 | $18.25 | $33.42 | 15,380 | — | — |
| 2015-07-31 | $17.15 | $31.40 | 19,760 | — | — |
| 2015-07-30 | $17.30 | $31.68 | 9,780 | — | — |
| 2015-07-29 | $17.90 | $32.77 | 9,680 | — | — |
| 2015-07-28 | $17.05 | $31.22 | 11,660 | — | — |
| 2015-07-27 | $17.30 | $31.68 | 21,800 | — | — |
| 2015-07-24 | $17.50 | $32.04 | 42,720 | — | — |
| 2015-07-23 | $17.85 | $32.68 | 14,220 | — | — |
| 2015-07-22 | $18.25 | $33.42 | 26,400 | — | — |
| 2015-07-21 | $18.05 | $33.05 | 21,480 | — | — |
| 2015-07-20 | $18.20 | $33.32 | 56,320 | — | — |
| 2015-07-17 | $19.20 | $35.15 | 16,580 | — | — |
| 2015-07-16 | $19.30 | $35.34 | 24,000 | — | — |
| 2015-07-15 | $19.80 | $36.25 | 17,180 | — | — |
| 2015-07-14 | $19.80 | $36.25 | 11,980 | — | — |
| 2015-07-13 | $19.75 | $36.16 | 5,840 | — | — |
| 2015-07-10 | $19.70 | $36.07 | 6,380 | — | — |
| 2015-07-09 | $19.60 | $35.89 | 9,600 | — | — |
| 2015-07-08 | $19.40 | $35.52 | 23,380 | — | — |
| 2015-07-07 | $19.75 | $36.16 | 35,420 | — | — |
| 2015-07-06 | $20.15 | $36.89 | 11,360 | — | — |
| 2015-07-02 | $20.05 | $36.71 | 14,320 | — | — |
| 2015-07-01 | $19.85 | $36.34 | 26,900 | — | — |
| 2015-06-30 | $20.25 | $37.08 | 13,960 | — | — |
| 2015-06-29 | $20.00 | $36.62 | 42,860 | — | — |
| 2015-06-26 | $21.10 | $38.63 | 7,480 | — | — |
| 2015-06-25 | $21.30 | $39.00 | 19,480 | — | — |
| 2015-06-24 | $21.80 | $39.92 | 3,620 | — | — |
| 2015-06-23 | $22.20 | $40.65 | 15,840 | — | — |
| 2015-06-22 | $21.20 | $38.82 | 20,120 | — | — |
| 2015-06-19 | $21.05 | $38.54 | 8,380 | — | — |
| 2015-06-18 | $21.00 | $38.45 | 20,720 | — | — |
| 2015-06-17 | $21.20 | $38.82 | 25,600 | — | — |
| 2015-06-16 | $21.60 | $39.55 | 26,240 | — | — |
| 2015-06-15 | $23.10 | $42.30 | 24,060 | — | — |
| 2015-06-12 | $22.45 | $41.11 | 12,820 | — | — |
| 2015-06-11 | $22.35 | $40.92 | 13,780 | — | — |
| 2015-06-10 | $22.20 | $40.65 | 19,060 | — | — |
| 2015-06-09 | $21.95 | $40.19 | 7,620 | — | — |
| 2015-06-08 | $22.25 | $40.74 | 16,760 | — | — |
| 2015-06-05 | $22.45 | $41.11 | 11,720 | — | — |
| 2015-06-04 | $22.10 | $40.46 | 22,120 | — | — |
| 2015-06-03 | $21.95 | $40.19 | 14,980 | — | — |
| 2015-06-02 | $21.80 | $39.92 | 16,220 | — | — |
| 2015-06-01 | $21.25 | $38.91 | 13,980 | — | — |
| 2015-05-29 | $21.25 | $38.91 | 18,060 | — | — |
| 2015-05-28 | $21.75 | $39.82 | 15,660 | — | — |
| 2015-05-27 | $22.15 | $40.56 | 16,500 | — | — |
| 2015-05-26 | $22.75 | $41.65 | 22,740 | — | — |
| 2015-05-22 | $22.95 | $42.02 | 18,800 | — | — |
| 2015-05-21 | $23.00 | $42.11 | 21,260 | — | — |
| 2015-05-20 | $23.15 | $42.39 | 14,960 | — | — |
| 2015-05-19 | $23.35 | $42.75 | 26,480 | — | — |
| 2015-05-18 | $24.25 | $44.40 | 36,800 | — | — |
| 2015-05-15 | $24.70 | $45.22 | 85,700 | — | — |
| 2015-05-14 | $21.85 | $40.01 | 20,900 | — | — |
| 2015-05-13 | $21.90 | $40.10 | 19,620 | — | — |
| 2015-05-12 | $21.35 | $39.09 | 20,800 | — | — |
| 2015-05-11 | $21.85 | $40.01 | 12,980 | — | — |
| 2015-05-08 | $21.50 | $39.37 | 13,800 | — | — |
| 2015-05-07 | $21.40 | $39.18 | 29,380 | — | — |
| 2015-05-06 | $20.80 | $38.08 | 11,760 | — | — |
| 2015-05-05 | $21.15 | $38.72 | 12,480 | — | — |
| 2015-05-04 | $21.15 | $38.72 | 28,480 | — | — |
| 2015-05-01 | $21.00 | $38.45 | 10,740 | — | — |
| 2015-04-30 | $21.10 | $38.63 | 15,320 | — | — |
| 2015-04-29 | $21.05 | $38.54 | 10,780 | — | — |
| 2015-04-28 | $21.10 | $38.63 | 15,000 | — | — |
| 2015-04-27 | $21.20 | $38.82 | 23,100 | — | — |
| 2015-04-24 | $21.50 | $39.37 | 24,480 | — | — |
| 2015-04-23 | $21.15 | $38.72 | 9,560 | — | — |
| 2015-04-22 | $20.75 | $37.99 | 13,840 | — | — |
| 2015-04-21 | $20.70 | $37.90 | 7,780 | — | — |
| 2015-04-20 | $20.80 | $38.08 | 15,820 | — | — |
| 2015-04-17 | $20.85 | $38.18 | 12,240 | — | — |
| 2015-04-16 | $21.10 | $38.63 | 12,260 | — | — |
| 2015-04-15 | $21.95 | $40.19 | 29,420 | — | — |
| 2015-04-14 | $21.20 | $38.82 | 13,280 | — | — |
| 2015-04-13 | $20.85 | $38.18 | 15,020 | — | — |
| 2015-04-10 | $21.50 | $39.37 | 18,740 | — | — |
| 2015-04-09 | $21.20 | $38.82 | 20,600 | — | — |
| 2015-04-08 | $21.05 | $38.54 | 15,380 | — | — |
| 2015-04-07 | $20.55 | $37.63 | 253,780 | — | — |
| 2015-04-06 | $19.65 | $35.98 | 32,620 | — | — |
| 2015-04-02 | $19.40 | $35.52 | 31,380 | — | — |
| 2015-04-01 | $19.65 | $35.98 | 29,200 | — | — |
| 2015-03-31 | $20.30 | $37.17 | 22,700 | — | — |
| 2015-03-30 | $19.85 | $36.34 | 22,540 | — | — |
| 2015-03-27 | $19.60 | $35.89 | 14,080 | — | — |
| 2015-03-26 | $20.65 | $37.81 | 17,820 | — | — |
| 2015-03-25 | $20.85 | $38.18 | 13,420 | — | — |
| 2015-03-24 | $20.90 | $38.27 | 19,800 | — | — |
| 2015-03-23 | $20.80 | $38.08 | 27,200 | — | — |
| 2015-03-20 | $19.55 | $35.80 | 53,180 | — | — |
| 2015-03-19 | $18.30 | $33.51 | 46,580 | — | — |
| 2015-03-18 | $18.30 | $33.51 | 64,840 | — | — |
| 2015-03-17 | $18.70 | $34.24 | 72,200 | — | — |
| 2015-03-16 | $19.25 | $35.25 | 93,520 | — | — |
| 2015-03-13 | $20.85 | $38.18 | 46,760 | — | — |
| 2015-03-12 | $21.30 | $39.00 | 46,900 | — | — |
| 2015-03-11 | $21.90 | $40.10 | 19,740 | — | — |
| 2015-03-10 | $21.75 | $39.82 | 16,140 | — | — |
| 2015-03-09 | $22.45 | $41.11 | 16,260 | — | — |
| 2015-03-06 | $22.30 | $40.83 | 13,560 | — | — |
| 2015-03-05 | $22.95 | $42.02 | 9,560 | — | — |
| 2015-03-04 | $23.25 | $42.57 | 20,040 | — | — |
| 2015-03-03 | $23.05 | $42.20 | 28,500 | — | — |
| 2015-03-02 | $22.05 | $40.37 | 26,280 | — | — |
| 2015-02-27 | $22.20 | $40.65 | 36,040 | — | — |
| 2015-02-26 | $21.65 | $39.64 | 16,600 | — | — |
| 2015-02-25 | $22.30 | $40.83 | 9,320 | — | — |
| 2015-02-24 | $22.15 | $40.56 | 21,200 | — | — |
| 2015-02-23 | $22.00 | $40.28 | 22,460 | — | — |
| 2015-02-20 | $22.80 | $41.75 | 20,880 | — | — |
| 2015-02-19 | $22.15 | $40.56 | 14,480 | — | — |
| 2015-02-18 | $22.45 | $41.11 | 14,420 | — | — |
| 2015-02-17 | $22.20 | $40.65 | 49,400 | — | — |
| 2015-02-13 | $22.65 | $41.47 | 18,840 | — | — |
| 2015-02-12 | $22.30 | $40.83 | 28,460 | — | — |
| 2015-02-11 | $21.85 | $40.01 | 46,440 | — | — |
| 2015-02-10 | $22.00 | $40.28 | 28,520 | — | — |
| 2015-02-09 | $22.05 | $40.37 | 21,500 | — | — |
| 2015-02-06 | $21.95 | $40.19 | 29,080 | — | — |
| 2015-02-05 | $21.95 | $40.19 | 21,260 | — | — |
| 2015-02-04 | $21.45 | $39.27 | 18,400 | — | — |
| 2015-02-03 | $22.25 | $40.74 | 48,120 | — | — |
| 2015-02-02 | $20.75 | $37.99 | 53,100 | — | — |
| 2015-01-30 | $20.75 | $37.99 | 63,820 | — | — |
| 2015-01-29 | $21.25 | $38.91 | 40,120 | — | — |
| 2015-01-28 | $20.90 | $38.27 | 86,180 | — | — |
| 2015-01-27 | $21.70 | $39.73 | 48,100 | — | — |
| 2015-01-26 | $22.45 | $41.11 | 76,820 | — | — |
| 2015-01-23 | $21.80 | $39.92 | 57,200 | — | — |
| 2015-01-22 | $21.90 | $40.10 | 104,000 | — | — |
| 2015-01-21 | $21.85 | $40.01 | 380,720 | — | — |
| 2015-01-20 | $25.85 | $47.33 | 54,660 | — | — |
| 2015-01-16 | $26.35 | $48.25 | 80,000 | — | — |
| 2015-01-15 | $27.25 | $49.89 | 68,060 | — | — |
| 2015-01-14 | $30.85 | $56.49 | 46,200 | — | — |
| 2015-01-13 | $31.60 | $57.86 | 29,720 | — | — |
| 2015-01-12 | $32.70 | $59.87 | 25,120 | — | — |
| 2015-01-09 | $33.05 | $60.51 | 23,800 | — | — |
| 2015-01-08 | $33.25 | $60.88 | 13,060 | — | — |
| 2015-01-07 | $32.75 | $59.96 | 20,560 | — | — |
| 2015-01-06 | $33.05 | $60.51 | 38,660 | — | — |
| 2015-01-05 | $34.10 | $62.44 | 17,820 | — | — |
| 2015-01-02 | $35.20 | $64.45 | 18,060 | — | — |