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
- 1985-03-07 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 | $10.30 | $30.33 | 100 | — | — |
| 2015-12-30 | $10.04 | $29.56 | 2,800 | — | — |
| 2015-12-29 | $9.37 | $27.59 | 400 | — | — |
| 2015-12-28 | $9.55 | $28.12 | 1,900 | — | — |
| 2015-12-24 | $9.54 | $28.09 | 1,300 | — | — |
| 2015-12-23 | $9.30 | $27.38 | 1,000 | — | — |
| 2015-12-22 | $9.45 | $27.82 | 300 | — | — |
| 2015-12-21 | $9.00 | $26.50 | 1,000 | — | — |
| 2015-12-18 | $10.47 | $30.83 | 24,400 | — | — |
| 2015-12-17 | $9.96 | $29.33 | 4,800 | — | — |
| 2015-12-16 | $8.99 | $26.47 | 2,600 | — | — |
| 2015-12-15 | $8.55 | $25.17 | 3,300 | — | — |
| 2015-12-14 | $8.55 | $25.17 | 2,700 | — | — |
| 2015-12-11 | $8.55 | $25.17 | 1,600 | — | — |
| 2015-12-10 | $8.55 | $25.17 | 2,700 | — | — |
| 2015-12-09 | $8.67 | $25.53 | 1,600 | — | — |
| 2015-12-08 | $8.55 | $25.17 | 1,500 | — | — |
| 2015-12-07 | $8.56 | $25.20 | 4,800 | — | — |
| 2015-12-04 | $9.75 | $28.71 | 300 | — | — |
| 2015-12-03 | $9.46 | $27.85 | 400 | — | — |
| 2015-12-02 | $8.58 | $25.26 | 400 | — | — |
| 2015-12-01 | $8.61 | $25.35 | 1,000 | — | — |
| 2015-11-30 | $9.00 | $26.50 | 2,100 | — | — |
| 2015-11-27 | $8.05 | $23.70 | 100 | — | — |
| 2015-11-25 | $8.67 | $25.53 | 700 | — | — |
| 2015-11-24 | $8.46 | $24.91 | 500 | — | — |
| 2015-11-23 | $8.80 | $25.91 | 800 | — | — |
| 2015-11-20 | $8.45 | $24.88 | 4,400 | — | — |
| 2015-11-19 | $8.55 | $25.17 | 1,000 | — | — |
| 2015-11-18 | $8.25 | $24.29 | 2,400 | — | — |
| 2015-11-17 | $8.30 | $24.44 | 6,400 | — | — |
| 2015-11-16 | $10.00 | $29.44 | 1,200 | — | — |
| 2015-11-13 | $10.52 | $30.97 | 2,500 | — | — |
| 2015-11-12 | $12.64 | $37.22 | 0 | — | — |
| 2015-11-11 | $12.64 | $37.22 | 200 | — | — |
| 2015-11-10 | $11.55 | $34.01 | 4,100 | — | — |
| 2015-11-09 | $12.14 | $35.74 | 1,500 | — | — |
| 2015-11-06 | $10.87 | $32.00 | 100 | — | — |
| 2015-11-05 | $11.37 | $33.48 | 1,200 | — | — |
| 2015-11-04 | $11.52 | $33.92 | 600 | — | — |
| 2015-11-03 | $11.37 | $33.48 | 1,100 | — | — |
| 2015-11-02 | $12.50 | $36.80 | 0 | — | — |
| 2015-10-30 | $12.50 | $36.80 | 0 | — | — |
| 2015-10-29 | $12.50 | $36.80 | 1,900 | — | — |
| 2015-10-28 | $13.44 | $39.57 | 0 | — | — |
| 2015-10-27 | $13.44 | $39.57 | 200 | — | — |
| 2015-10-26 | $12.26 | $36.10 | 100 | — | — |
| 2015-10-23 | $12.84 | $37.80 | 0 | — | — |
| 2015-10-22 | $12.84 | $37.80 | 200 | — | — |
| 2015-10-21 | $13.12 | $38.63 | 0 | — | — |
| 2015-10-20 | $13.12 | $38.63 | 400 | — | — |
| 2015-10-19 | $12.90 | $37.98 | 0 | — | — |
| 2015-10-16 | $12.90 | $37.98 | 1,500 | — | — |
| 2015-10-15 | $12.90 | $37.98 | 0 | — | — |
| 2015-10-14 | $12.90 | $37.98 | 900 | — | — |
| 2015-10-13 | $12.85 | $37.83 | 0 | — | — |
| 2015-10-12 | $12.85 | $37.83 | 400 | — | — |
| 2015-10-09 | $12.82 | $37.75 | 0 | — | — |
| 2015-10-08 | $12.82 | $37.75 | 800 | — | — |
| 2015-10-07 | $12.50 | $36.80 | 1,500 | — | — |
| 2015-10-06 | $13.47 | $39.66 | 300 | — | — |
| 2015-10-05 | $12.95 | $38.13 | 200 | — | — |
| 2015-10-02 | $12.58 | $37.04 | 800 | — | — |
| 2015-10-01 | $12.86 | $37.86 | 200 | — | — |
| 2015-09-30 | $12.86 | $37.86 | 0 | — | — |
| 2015-09-29 | $12.86 | $37.86 | 300 | — | — |
| 2015-09-28 | $12.65 | $37.25 | 500 | — | — |
| 2015-09-25 | $12.85 | $37.83 | 0 | — | — |
| 2015-09-24 | $12.85 | $37.83 | 0 | — | — |
| 2015-09-23 | $12.85 | $37.83 | 0 | — | — |
| 2015-09-22 | $12.85 | $37.83 | 600 | — | — |
| 2015-09-21 | $12.82 | $37.75 | 500 | — | — |
| 2015-09-18 | $13.66 | $40.22 | 2,800 | — | — |
| 2015-09-17 | $14.25 | $41.96 | 1,300 | — | — |
| 2015-09-16 | $14.25 | $41.96 | 900 | — | — |
| 2015-09-15 | $14.20 | $41.81 | 1,300 | — | — |
| 2015-09-14 | $13.80 | $40.63 | 0 | — | — |
| 2015-09-11 | $13.80 | $40.63 | 1,800 | — | — |
| 2015-09-10 | $13.50 | $39.75 | 1,000 | — | — |
| 2015-09-09 | $13.41 | $39.48 | 800 | — | — |
| 2015-09-08 | $12.91 | $38.01 | 1,100 | — | — |
| 2015-09-04 | $12.50 | $36.80 | 400 | — | — |
| 2015-09-03 | $12.44 | $36.63 | 1,100 | — | — |
| 2015-09-02 | $12.75 | $37.54 | 1,300 | — | — |
| 2015-09-01 | $13.03 | $38.36 | 200 | — | — |
| 2015-08-31 | $13.16 | $38.75 | 0 | — | — |
| 2015-08-28 | $13.16 | $38.75 | 400 | — | — |
| 2015-08-27 | $13.27 | $39.07 | 2,700 | — | — |
| 2015-08-26 | $12.57 | $37.01 | 0 | — | — |
| 2015-08-25 | $12.57 | $37.01 | 300 | — | — |
| 2015-08-24 | $12.75 | $37.54 | 1,300 | — | — |
| 2015-08-21 | $12.49 | $36.77 | 600 | — | — |
| 2015-08-20 | $12.59 | $37.07 | 500 | — | — |
| 2015-08-19 | $12.77 | $37.60 | 400 | — | — |
| 2015-08-18 | $12.55 | $36.95 | 0 | — | — |
| 2015-08-17 | $12.55 | $36.95 | 0 | — | — |
| 2015-08-14 | $12.55 | $36.95 | 1,200 | — | — |
| 2015-08-13 | $12.74 | $37.51 | 0 | — | — |
| 2015-08-12 | $12.74 | $37.51 | 13,200 | — | — |
| 2015-08-11 | $12.88 | $37.92 | 0 | — | — |
| 2015-08-10 | $12.88 | $37.92 | 0 | — | — |
| 2015-08-07 | $12.88 | $37.92 | 0 | — | — |
| 2015-08-06 | $12.88 | $37.92 | 0 | — | — |
| 2015-08-05 | $12.88 | $37.92 | 3,500 | — | — |
| 2015-08-04 | $12.09 | $35.60 | 4,400 | — | — |
| 2015-08-03 | $10.75 | $31.65 | 0 | — | — |
| 2015-07-31 | $10.75 | $31.65 | 0 | — | — |
| 2015-07-30 | $10.75 | $31.65 | 0 | — | — |
| 2015-07-29 | $10.75 | $31.65 | 0 | — | — |
| 2015-07-28 | $10.75 | $31.65 | 100 | — | — |
| 2015-07-27 | $10.75 | $31.65 | 400 | — | — |
| 2015-07-24 | $10.46 | $30.80 | 2,000 | — | — |
| 2015-07-23 | $10.10 | $29.74 | 3,200 | — | — |
| 2015-07-22 | $10.05 | $29.59 | 0 | — | — |
| 2015-07-21 | $10.05 | $29.59 | 0 | — | — |
| 2015-07-20 | $10.05 | $29.59 | 0 | — | — |
| 2015-07-17 | $10.05 | $29.59 | 800 | — | — |
| 2015-07-16 | $10.29 | $30.30 | 1,000 | — | — |
| 2015-07-15 | $10.25 | $30.18 | 400 | — | — |
| 2015-07-14 | $10.25 | $30.18 | 300 | — | — |
| 2015-07-13 | $10.53 | $31.00 | 700 | — | — |
| 2015-07-10 | $10.64 | $31.33 | 2,500 | — | — |
| 2015-07-09 | $10.71 | $31.53 | 1,300 | — | — |
| 2015-07-08 | $10.68 | $31.44 | 0 | — | — |
| 2015-07-07 | $10.68 | $31.44 | 2,300 | — | — |
| 2015-07-06 | $10.84 | $31.92 | 400 | — | — |
| 2015-07-02 | $11.08 | $32.62 | 300 | — | — |
| 2015-07-01 | $11.35 | $33.42 | 900 | — | — |
| 2015-06-30 | $11.35 | $33.42 | 600 | — | — |
| 2015-06-29 | $11.25 | $33.12 | 5,900 | — | — |
| 2015-06-26 | $11.25 | $33.12 | 1,000 | — | — |
| 2015-06-25 | $11.25 | $33.12 | 100 | — | — |
| 2015-06-24 | $11.25 | $33.12 | 1,000 | — | — |
| 2015-06-23 | $11.25 | $33.12 | 1,300 | — | — |
| 2015-06-22 | $11.77 | $34.65 | 200 | — | — |
| 2015-06-19 | $11.31 | $33.30 | 400 | — | — |
| 2015-06-18 | $11.43 | $33.65 | 700 | — | — |
| 2015-06-17 | $11.30 | $33.27 | 1,000 | — | — |
| 2015-06-16 | $11.43 | $33.65 | 900 | — | — |
| 2015-06-15 | $11.60 | $34.15 | 1,100 | — | — |
| 2015-06-12 | $11.99 | $35.30 | 1,100 | — | — |
| 2015-06-11 | $12.59 | $37.07 | 1,700 | — | — |
| 2015-06-10 | $11.33 | $33.36 | 800 | — | — |
| 2015-06-09 | $11.00 | $32.39 | 0 | — | — |
| 2015-06-08 | $11.00 | $32.39 | 200 | — | — |
| 2015-06-05 | $10.71 | $31.53 | 0 | — | — |
| 2015-06-04 | $10.71 | $31.53 | 0 | — | — |
| 2015-06-03 | $10.71 | $31.53 | 0 | — | — |
| 2015-06-02 | $10.71 | $31.53 | 0 | — | — |
| 2015-06-01 | $10.71 | $31.53 | 1,000 | — | — |
| 2015-05-29 | $10.91 | $32.12 | 100 | — | — |
| 2015-05-28 | $11.00 | $32.39 | 0 | — | — |
| 2015-05-27 | $11.00 | $32.39 | 700 | — | — |
| 2015-05-26 | $10.79 | $31.77 | 0 | — | — |
| 2015-05-22 | $10.79 | $31.77 | 1,700 | — | — |
| 2015-05-21 | $11.50 | $33.86 | 0 | — | — |
| 2015-05-20 | $11.50 | $33.86 | 0 | — | — |
| 2015-05-19 | $11.50 | $33.86 | 100 | — | — |
| 2015-05-18 | $11.44 | $33.68 | 3,100 | — | — |
| 2015-05-15 | $11.65 | $34.30 | 400 | — | — |
| 2015-05-14 | $12.41 | $36.54 | 400 | — | — |
| 2015-05-13 | $11.00 | $32.39 | 300 | — | — |
| 2015-05-12 | $10.62 | $31.27 | 1,500 | — | — |
| 2015-05-11 | $10.50 | $30.91 | 900 | — | — |
| 2015-05-08 | $10.83 | $31.89 | 2,300 | — | — |
| 2015-05-07 | $9.50 | $27.97 | 0 | — | — |
| 2015-05-06 | $10.96 | $32.27 | 0 | — | — |
| 2015-05-05 | $10.96 | $32.27 | 1,100 | — | — |
| 2015-05-04 | $10.60 | $31.21 | 600 | — | — |
| 2015-05-01 | $10.99 | $32.36 | 1,100 | — | — |
| 2015-04-30 | $10.50 | $30.91 | 0 | — | — |
| 2015-04-29 | $10.50 | $30.91 | 400 | — | — |
| 2015-04-28 | $10.75 | $31.65 | 0 | — | — |
| 2015-04-27 | $10.75 | $31.65 | 0 | — | — |
| 2015-04-24 | $10.75 | $31.65 | 3,200 | — | — |
| 2015-04-23 | $11.05 | $32.53 | 0 | — | — |
| 2015-04-22 | $11.05 | $32.53 | 100 | — | — |
| 2015-04-21 | $11.04 | $32.50 | 300 | — | — |
| 2015-04-20 | $11.06 | $32.56 | 100 | — | — |
| 2015-04-17 | $10.98 | $32.33 | 1,700 | — | — |
| 2015-04-16 | $10.71 | $31.53 | 5,800 | — | — |
| 2015-04-15 | $11.10 | $32.68 | 1,700 | — | — |
| 2015-04-14 | $11.60 | $34.15 | 500 | — | — |
| 2015-04-13 | $11.26 | $33.15 | 700 | — | — |
| 2015-04-10 | $10.77 | $31.71 | 0 | — | — |
| 2015-04-09 | $10.77 | $31.71 | 100 | — | — |
| 2015-04-08 | $10.71 | $31.53 | 1,200 | — | — |
| 2015-04-07 | $10.71 | $31.53 | 900 | — | — |
| 2015-04-06 | $10.91 | $32.12 | 500 | — | — |
| 2015-04-02 | $11.35 | $33.42 | 3,100 | — | — |
| 2015-04-01 | $11.27 | $33.18 | 1,200 | — | — |
| 2015-03-31 | $11.15 | $32.83 | 6,000 | — | — |
| 2015-03-30 | $10.73 | $31.59 | 3,800 | — | — |
| 2015-03-27 | $10.89 | $32.06 | 700 | — | — |
| 2015-03-26 | $10.97 | $32.30 | 3,100 | — | — |
| 2015-03-25 | $9.50 | $27.97 | 0 | — | — |
| 2015-03-24 | $10.96 | $32.27 | 0 | — | — |
| 2015-03-23 | $10.96 | $32.27 | 400 | — | — |
| 2015-03-20 | $10.71 | $31.53 | 900 | — | — |
| 2015-03-19 | $10.71 | $31.53 | 1,100 | — | — |
| 2015-03-18 | $10.71 | $31.53 | 1,400 | — | — |
| 2015-03-17 | $10.72 | $31.56 | 1,100 | — | — |
| 2015-03-16 | $10.72 | $31.56 | 400 | — | — |
| 2015-03-13 | $10.76 | $31.68 | 0 | — | — |
| 2015-03-12 | $10.76 | $31.68 | 1,300 | — | — |
| 2015-03-11 | $10.52 | $30.97 | 1,400 | — | — |
| 2015-03-10 | $10.60 | $31.21 | 0 | — | — |
| 2015-03-09 | $10.60 | $31.21 | 200 | — | — |
| 2015-03-06 | $10.58 | $31.15 | 100 | — | — |
| 2015-03-05 | $10.74 | $31.62 | 2,600 | — | — |
| 2015-03-04 | $10.80 | $31.80 | 4,400 | — | — |
| 2015-03-03 | $11.25 | $33.12 | 8,000 | — | — |
| 2015-03-02 | $11.68 | $34.39 | 1,200 | — | — |
| 2015-02-27 | $11.71 | $34.48 | 1,100 | — | — |
| 2015-02-26 | $11.93 | $35.13 | 1,300 | — | — |
| 2015-02-25 | $11.64 | $34.27 | 1,900 | — | — |
| 2015-02-24 | $11.91 | $35.07 | 1,300 | — | — |
| 2015-02-23 | $11.23 | $33.06 | 1,900 | — | — |
| 2015-02-20 | $11.11 | $32.71 | 1,100 | — | — |
| 2015-02-19 | $11.00 | $32.39 | 0 | — | — |
| 2015-02-18 | $11.00 | $32.39 | 600 | — | — |
| 2015-02-17 | $10.89 | $32.06 | 2,700 | — | — |
| 2015-02-13 | $10.67 | $31.42 | 200 | — | — |
| 2015-02-12 | $10.80 | $31.80 | 2,000 | — | — |
| 2015-02-11 | $10.65 | $31.36 | 2,100 | — | — |
| 2015-02-10 | $11.00 | $32.39 | 0 | — | — |
| 2015-02-09 | $11.00 | $32.39 | 1,300 | — | — |
| 2015-02-06 | $10.91 | $32.12 | 1,700 | — | — |
| 2015-02-05 | $10.99 | $32.36 | 1,000 | — | — |
| 2015-02-04 | $10.99 | $32.36 | 3,000 | — | — |
| 2015-02-03 | $11.10 | $32.68 | 900 | — | — |
| 2015-02-02 | $10.93 | $32.18 | 200 | — | — |
| 2015-01-30 | $11.09 | $32.65 | 1,500 | — | — |
| 2015-01-29 | $9.50 | $27.97 | 0 | — | — |
| 2015-01-28 | $9.50 | $27.97 | 0 | — | — |
| 2015-01-27 | $10.74 | $31.62 | 0 | — | — |
| 2015-01-26 | $10.74 | $31.62 | 2,600 | — | — |
| 2015-01-23 | $10.45 | $30.77 | 200 | — | — |
| 2015-01-22 | $10.56 | $31.09 | 900 | — | — |
| 2015-01-21 | $10.45 | $30.77 | 100 | — | — |
| 2015-01-20 | $10.39 | $30.59 | 2,000 | — | — |
| 2015-01-16 | $10.62 | $31.27 | 1,700 | — | — |
| 2015-01-15 | $10.99 | $32.36 | 1,800 | — | — |
| 2015-01-14 | $10.61 | $31.24 | 6,600 | — | — |
| 2015-01-13 | $10.63 | $31.30 | 2,500 | — | — |
| 2015-01-12 | $10.28 | $30.27 | 3,800 | — | — |
| 2015-01-09 | $10.81 | $31.83 | 700 | — | — |
| 2015-01-08 | $11.01 | $32.42 | 300 | — | — |
| 2015-01-07 | $10.20 | $30.03 | 400 | — | — |
| 2015-01-06 | $10.32 | $30.38 | 0 | — | — |
| 2015-01-05 | $10.32 | $30.38 | 2,500 | — | — |
| 2015-01-02 | $10.30 | $30.33 | 0 | — | — |