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
- 1999-04-08 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 | $9.51 | $9.51 | 1,854,400 | — | — |
| 2015-12-30 | $9.61 | $9.61 | 962,000 | — | — |
| 2015-12-29 | $9.66 | $9.66 | 774,000 | — | — |
| 2015-12-28 | $9.39 | $9.39 | 1,304,000 | — | — |
| 2015-12-24 | $9.73 | $9.73 | 525,600 | — | — |
| 2015-12-23 | $9.55 | $9.55 | 1,621,600 | — | — |
| 2015-12-22 | $9.35 | $9.35 | 1,530,400 | — | — |
| 2015-12-21 | $9.29 | $9.29 | 1,427,200 | — | — |
| 2015-12-18 | $9.52 | $9.52 | 2,111,200 | — | — |
| 2015-12-17 | $9.87 | $9.87 | 1,688,400 | — | — |
| 2015-12-16 | $10.10 | $10.10 | 1,095,200 | — | — |
| 2015-12-15 | $9.75 | $9.75 | 1,045,600 | — | — |
| 2015-12-14 | $9.57 | $9.57 | 1,717,600 | — | — |
| 2015-12-11 | $9.75 | $9.75 | 1,546,800 | — | — |
| 2015-12-10 | $10.15 | $10.15 | 1,135,600 | — | — |
| 2015-12-09 | $10.32 | $10.32 | 949,600 | — | — |
| 2015-12-08 | $10.68 | $10.68 | 1,528,800 | — | — |
| 2015-12-07 | $10.46 | $10.46 | 1,066,000 | — | — |
| 2015-12-04 | $10.47 | $10.47 | 1,236,000 | — | — |
| 2015-12-03 | $10.32 | $10.32 | 1,690,000 | — | — |
| 2015-12-02 | $10.87 | $10.87 | 876,000 | — | — |
| 2015-12-01 | $10.85 | $10.85 | 1,118,400 | — | — |
| 2015-11-30 | $10.83 | $10.83 | 1,232,400 | — | — |
| 2015-11-27 | $10.75 | $10.75 | 395,600 | — | — |
| 2015-11-25 | $10.77 | $10.77 | 1,028,000 | — | — |
| 2015-11-24 | $10.75 | $10.75 | 1,356,000 | — | — |
| 2015-11-23 | $10.46 | $10.46 | 1,094,000 | — | — |
| 2015-11-20 | $10.30 | $10.30 | 626,400 | — | — |
| 2015-11-19 | $10.27 | $10.27 | 904,400 | — | — |
| 2015-11-18 | $10.21 | $10.21 | 1,102,800 | — | — |
| 2015-11-17 | $9.88 | $9.88 | 832,000 | — | — |
| 2015-11-16 | $10.06 | $10.06 | 1,001,200 | — | — |
| 2015-11-13 | $9.72 | $9.72 | 1,052,400 | — | — |
| 2015-11-12 | $9.61 | $9.61 | 1,774,800 | — | — |
| 2015-11-11 | $10.02 | $10.02 | 918,400 | — | — |
| 2015-11-10 | $10.01 | $10.01 | 956,800 | — | — |
| 2015-11-09 | $9.83 | $9.83 | 1,420,800 | — | — |
| 2015-11-06 | $10.12 | $10.12 | 1,472,800 | — | — |
| 2015-11-05 | $9.78 | $9.78 | 1,090,400 | — | — |
| 2015-11-04 | $9.76 | $9.76 | 1,559,200 | — | — |
| 2015-11-03 | $9.74 | $9.74 | 2,330,800 | — | — |
| 2015-11-02 | $9.85 | $9.85 | 1,753,600 | — | — |
| 2015-10-30 | $9.77 | $9.77 | 1,890,000 | — | — |
| 2015-10-29 | $9.74 | $9.74 | 1,880,400 | — | — |
| 2015-10-28 | $10.11 | $10.11 | 2,434,800 | — | — |
| 2015-10-27 | $9.81 | $9.81 | 5,244,800 | — | — |
| 2015-10-26 | $10.41 | $10.41 | 1,942,000 | — | — |
| 2015-10-23 | $10.62 | $10.62 | 2,186,800 | — | — |
| 2015-10-22 | $10.30 | $10.30 | 1,312,000 | — | — |
| 2015-10-21 | $10.14 | $10.14 | 1,152,000 | — | — |
| 2015-10-20 | $10.18 | $10.18 | 1,703,600 | — | — |
| 2015-10-19 | $10.23 | $10.23 | 1,143,200 | — | — |
| 2015-10-16 | $10.29 | $10.29 | 663,200 | — | — |
| 2015-10-15 | $10.17 | $10.17 | 1,151,200 | — | — |
| 2015-10-14 | $9.94 | $9.94 | 1,531,200 | — | — |
| 2015-10-13 | $9.99 | $9.99 | 1,650,800 | — | — |
| 2015-10-12 | $10.03 | $10.03 | 1,260,000 | — | — |
| 2015-10-09 | $10.14 | $10.14 | 889,600 | — | — |
| 2015-10-08 | $10.19 | $10.19 | 1,184,800 | — | — |
| 2015-10-07 | $10.11 | $10.11 | 1,445,200 | — | — |
| 2015-10-06 | $9.67 | $9.67 | 1,279,600 | — | — |
| 2015-10-05 | $9.77 | $9.77 | 1,804,400 | — | — |
| 2015-10-02 | $9.36 | $9.36 | 2,245,200 | — | — |
| 2015-10-01 | $9.02 | $9.02 | 3,490,400 | — | — |
| 2015-09-30 | $8.33 | $8.33 | 3,165,600 | — | — |
| 2015-09-29 | $8.04 | $8.04 | 2,076,000 | — | — |
| 2015-09-28 | $8.45 | $8.45 | 2,269,200 | — | — |
| 2015-09-25 | $8.73 | $8.73 | 2,739,600 | — | — |
| 2015-09-24 | $8.64 | $8.64 | 4,632,400 | — | — |
| 2015-09-23 | $8.21 | $8.21 | 1,704,400 | — | — |
| 2015-09-22 | $8.50 | $8.50 | 2,057,200 | — | — |
| 2015-09-21 | $8.88 | $8.88 | 1,625,200 | — | — |
| 2015-09-18 | $8.88 | $8.88 | 14,887,200 | — | — |
| 2015-09-17 | $9.26 | $9.26 | 1,748,800 | — | — |
| 2015-09-16 | $9.26 | $9.26 | 1,516,800 | — | — |
| 2015-09-15 | $9.29 | $9.29 | 1,671,600 | — | — |
| 2015-09-14 | $9.20 | $9.20 | 1,888,400 | — | — |
| 2015-09-11 | $9.36 | $9.36 | 2,222,400 | — | — |
| 2015-09-10 | $9.37 | $9.37 | 1,435,600 | — | — |
| 2015-09-09 | $9.51 | $9.51 | 901,600 | — | — |
| 2015-09-08 | $9.68 | $9.68 | 1,638,800 | — | — |
| 2015-09-04 | $9.43 | $9.43 | 1,282,800 | — | — |
| 2015-09-03 | $9.75 | $9.75 | 1,528,000 | — | — |
| 2015-09-02 | $9.54 | $9.54 | 1,554,000 | — | — |
| 2015-09-01 | $9.28 | $9.28 | 1,542,400 | — | — |
| 2015-08-31 | $9.70 | $9.70 | 1,386,800 | — | — |
| 2015-08-28 | $9.79 | $9.79 | 2,303,200 | — | — |
| 2015-08-27 | $9.75 | $9.75 | 2,046,000 | — | — |
| 2015-08-26 | $9.39 | $9.39 | 2,303,200 | — | — |
| 2015-08-25 | $9.33 | $9.33 | 2,149,200 | — | — |
| 2015-08-24 | $9.72 | $9.72 | 2,512,000 | — | — |
| 2015-08-21 | $10.07 | $10.07 | 2,519,600 | — | — |
| 2015-08-20 | $9.97 | $9.97 | 2,032,400 | — | — |
| 2015-08-19 | $10.55 | $10.55 | 1,693,200 | — | — |
| 2015-08-18 | $10.44 | $10.44 | 1,682,400 | — | — |
| 2015-08-17 | $10.29 | $10.29 | 1,042,400 | — | — |
| 2015-08-14 | $10.24 | $10.24 | 1,252,000 | — | — |
| 2015-08-13 | $10.22 | $10.22 | 1,263,200 | — | — |
| 2015-08-12 | $10.33 | $10.33 | 1,662,800 | — | — |
| 2015-08-11 | $10.42 | $10.42 | 1,758,400 | — | — |
| 2015-08-10 | $10.49 | $10.49 | 2,286,400 | — | — |
| 2015-08-07 | $10.03 | $10.03 | 2,099,200 | — | — |
| 2015-08-06 | $9.95 | $9.95 | 4,092,400 | — | — |
| 2015-08-05 | $9.86 | $9.86 | 3,543,200 | — | — |
| 2015-08-04 | $10.14 | $10.14 | 6,356,000 | — | — |
| 2015-08-03 | $9.71 | $9.71 | 16,817,600 | — | — |
| 2015-07-31 | $11.34 | $11.34 | 2,330,000 | — | — |
| 2015-07-30 | $11.27 | $11.27 | 1,607,200 | — | — |
| 2015-07-29 | $11.22 | $11.22 | 1,273,600 | — | — |
| 2015-07-28 | $11.07 | $11.07 | 2,228,400 | — | — |
| 2015-07-27 | $11.37 | $11.37 | 1,004,000 | — | — |
| 2015-07-24 | $11.43 | $11.43 | 1,376,400 | — | — |
| 2015-07-23 | $11.63 | $11.63 | 983,600 | — | — |
| 2015-07-22 | $11.81 | $11.81 | 1,061,200 | — | — |
| 2015-07-21 | $11.81 | $11.81 | 631,200 | — | — |
| 2015-07-20 | $11.67 | $11.67 | 1,066,400 | — | — |
| 2015-07-17 | $11.90 | $11.90 | 1,473,600 | — | — |
| 2015-07-16 | $11.86 | $11.86 | 1,008,400 | — | — |
| 2015-07-15 | $11.79 | $11.79 | 1,196,400 | — | — |
| 2015-07-14 | $12.11 | $12.11 | 929,600 | — | — |
| 2015-07-13 | $12.24 | $12.24 | 3,254,000 | — | — |
| 2015-07-10 | $11.98 | $11.98 | 1,202,400 | — | — |
| 2015-07-09 | $11.75 | $11.74 | 1,920,000 | — | — |
| 2015-07-08 | $11.31 | $11.31 | 1,550,800 | — | — |
| 2015-07-07 | $11.54 | $11.54 | 1,985,200 | — | — |
| 2015-07-06 | $11.97 | $11.97 | 861,600 | — | — |
| 2015-07-02 | $12.05 | $12.05 | 1,115,600 | — | — |
| 2015-07-01 | $12.44 | $12.44 | 994,400 | — | — |
| 2015-06-30 | $12.36 | $12.36 | 1,195,200 | — | — |
| 2015-06-29 | $12.27 | $12.27 | 1,456,800 | — | — |
| 2015-06-26 | $12.76 | $12.76 | 1,896,400 | — | — |
| 2015-06-25 | $12.92 | $12.92 | 759,200 | — | — |
| 2015-06-24 | $13.07 | $13.07 | 768,800 | — | — |
| 2015-06-23 | $13.15 | $13.15 | 812,400 | — | — |
| 2015-06-22 | $13.19 | $13.19 | 1,133,200 | — | — |
| 2015-06-19 | $12.99 | $12.99 | 3,679,200 | — | — |
| 2015-06-18 | $12.93 | $12.93 | 1,298,800 | — | — |
| 2015-06-17 | $12.64 | $12.64 | 715,200 | — | — |
| 2015-06-16 | $12.72 | $12.72 | 958,000 | — | — |
| 2015-06-15 | $12.80 | $12.80 | 692,000 | — | — |
| 2015-06-12 | $12.83 | $12.83 | 559,600 | — | — |
| 2015-06-11 | $12.93 | $12.93 | 605,600 | — | — |
| 2015-06-10 | $12.83 | $12.83 | 731,200 | — | — |
| 2015-06-09 | $12.41 | $12.41 | 727,200 | — | — |
| 2015-06-08 | $12.50 | $12.50 | 655,200 | — | — |
| 2015-06-05 | $12.83 | $12.83 | 707,600 | — | — |
| 2015-06-04 | $12.69 | $12.69 | 470,000 | — | — |
| 2015-06-03 | $13.00 | $12.99 | 802,800 | — | — |
| 2015-06-02 | $12.76 | $12.76 | 590,800 | — | — |
| 2015-06-01 | $12.76 | $12.76 | 633,600 | — | — |
| 2015-05-29 | $12.65 | $12.65 | 784,400 | — | — |
| 2015-05-28 | $12.93 | $12.92 | 989,600 | — | — |
| 2015-05-27 | $12.88 | $12.88 | 609,200 | — | — |
| 2015-05-26 | $12.59 | $12.59 | 977,600 | — | — |
| 2015-05-22 | $12.49 | $12.49 | 976,000 | — | — |
| 2015-05-21 | $12.89 | $12.89 | 678,400 | — | — |
| 2015-05-20 | $12.81 | $12.81 | 730,000 | — | — |
| 2015-05-19 | $13.05 | $13.05 | 1,246,000 | — | — |
| 2015-05-18 | $12.81 | $12.81 | 1,010,400 | — | — |
| 2015-05-15 | $12.56 | $12.56 | 771,600 | — | — |
| 2015-05-14 | $12.50 | $12.50 | 927,600 | — | — |
| 2015-05-13 | $12.20 | $12.20 | 1,564,800 | — | — |
| 2015-05-12 | $12.29 | $12.29 | 1,137,600 | — | — |
| 2015-05-11 | $12.72 | $12.72 | 1,933,200 | — | — |
| 2015-05-08 | $13.14 | $13.14 | 3,451,600 | — | — |
| 2015-05-07 | $12.67 | $12.67 | 1,529,200 | — | — |
| 2015-05-06 | $12.19 | $12.19 | 828,000 | — | — |
| 2015-05-05 | $12.07 | $12.07 | 912,000 | — | — |
| 2015-05-04 | $12.27 | $12.27 | 1,011,200 | — | — |
| 2015-05-01 | $12.20 | $12.20 | 1,555,200 | — | — |
| 2015-04-30 | $11.73 | $11.73 | 2,093,200 | — | — |
| 2015-04-29 | $12.29 | $12.29 | 1,398,400 | — | — |
| 2015-04-28 | $12.54 | $12.54 | 1,125,600 | — | — |
| 2015-04-27 | $12.55 | $12.55 | 1,204,800 | — | — |
| 2015-04-24 | $12.92 | $12.92 | 1,502,000 | — | — |
| 2015-04-23 | $12.49 | $12.49 | 1,410,400 | — | — |
| 2015-04-22 | $12.87 | $12.87 | 807,600 | — | — |
| 2015-04-21 | $12.99 | $12.99 | 872,400 | — | — |
| 2015-04-20 | $12.93 | $12.93 | 976,400 | — | — |
| 2015-04-17 | $12.46 | $12.46 | 1,184,800 | — | — |
| 2015-04-16 | $12.80 | $12.80 | 832,000 | — | — |
| 2015-04-15 | $13.14 | $13.14 | 994,000 | — | — |
| 2015-04-14 | $13.36 | $13.36 | 1,033,600 | — | — |
| 2015-04-13 | $13.19 | $13.19 | 1,185,600 | — | — |
| 2015-04-10 | $13.55 | $13.55 | 1,591,200 | — | — |
| 2015-04-09 | $14.04 | $14.04 | 1,245,200 | — | — |
| 2015-04-08 | $14.22 | $14.22 | 2,395,200 | — | — |
| 2015-04-07 | $13.52 | $13.52 | 665,200 | — | — |
| 2015-04-06 | $13.58 | $13.58 | 772,400 | — | — |
| 2015-04-02 | $13.64 | $13.64 | 1,144,800 | — | — |
| 2015-04-01 | $13.55 | $13.55 | 1,387,600 | — | — |
| 2015-03-31 | $13.63 | $13.63 | 2,180,400 | — | — |
| 2015-03-30 | $13.11 | $13.11 | 1,932,000 | — | — |
| 2015-03-27 | $12.68 | $12.68 | 1,369,200 | — | — |
| 2015-03-26 | $12.57 | $12.57 | 990,400 | — | — |
| 2015-03-25 | $12.62 | $12.62 | 953,600 | — | — |
| 2015-03-24 | $12.87 | $12.86 | 705,600 | — | — |
| 2015-03-23 | $12.95 | $12.95 | 1,248,000 | — | — |
| 2015-03-20 | $12.84 | $12.84 | 6,628,400 | — | — |
| 2015-03-19 | $12.66 | $12.66 | 786,400 | — | — |
| 2015-03-18 | $12.72 | $12.72 | 1,341,600 | — | — |
| 2015-03-17 | $12.39 | $12.39 | 1,043,600 | — | — |
| 2015-03-16 | $12.57 | $12.57 | 1,507,200 | — | — |
| 2015-03-13 | $12.15 | $12.15 | 1,317,200 | — | — |
| 2015-03-12 | $12.59 | $12.59 | 1,785,600 | — | — |
| 2015-03-11 | $12.60 | $12.60 | 1,350,000 | — | — |
| 2015-03-10 | $12.26 | $12.26 | 1,439,600 | — | — |
| 2015-03-09 | $12.64 | $12.64 | 956,400 | — | — |
| 2015-03-06 | $12.75 | $12.75 | 1,354,400 | — | — |
| 2015-03-05 | $13.28 | $13.28 | 816,800 | — | — |
| 2015-03-04 | $12.94 | $12.94 | 1,069,600 | — | — |
| 2015-03-03 | $12.55 | $12.55 | 759,600 | — | — |
| 2015-03-02 | $12.63 | $12.63 | 898,800 | — | — |
| 2015-02-27 | $12.59 | $12.59 | 1,070,400 | — | — |
| 2015-02-26 | $12.86 | $12.86 | 1,690,400 | — | — |
| 2015-02-25 | $12.10 | $12.10 | 1,924,000 | — | — |
| 2015-02-24 | $12.48 | $12.48 | 3,535,600 | — | — |
| 2015-02-23 | $11.62 | $11.62 | 1,674,800 | — | — |
| 2015-02-20 | $11.13 | $11.13 | 519,600 | — | — |
| 2015-02-19 | $10.91 | $10.91 | 539,600 | — | — |
| 2015-02-18 | $10.97 | $10.97 | 556,000 | — | — |
| 2015-02-17 | $11.15 | $11.15 | 467,200 | — | — |
| 2015-02-13 | $11.16 | $11.16 | 580,800 | — | — |
| 2015-02-12 | $11.16 | $11.16 | 500,800 | — | — |
| 2015-02-11 | $11.06 | $11.06 | 738,000 | — | — |
| 2015-02-10 | $11.13 | $11.13 | 477,200 | — | — |
| 2015-02-09 | $11.23 | $11.23 | 577,600 | — | — |
| 2015-02-06 | $11.21 | $11.21 | 989,600 | — | — |
| 2015-02-05 | $11.13 | $11.13 | 524,400 | — | — |
| 2015-02-04 | $11.05 | $11.05 | 566,800 | — | — |
| 2015-02-03 | $10.95 | $10.95 | 672,000 | — | — |
| 2015-02-02 | $10.81 | $10.81 | 711,600 | — | — |
| 2015-01-30 | $10.63 | $10.63 | 684,400 | — | — |
| 2015-01-29 | $10.67 | $10.67 | 390,000 | — | — |
| 2015-01-28 | $10.38 | $10.38 | 534,800 | — | — |
| 2015-01-27 | $10.69 | $10.69 | 753,200 | — | — |
| 2015-01-26 | $10.56 | $10.56 | 502,000 | — | — |
| 2015-01-23 | $10.27 | $10.27 | 613,600 | — | — |
| 2015-01-22 | $10.27 | $10.27 | 538,800 | — | — |
| 2015-01-21 | $10.11 | $10.11 | 530,000 | — | — |
| 2015-01-20 | $9.97 | $9.97 | 1,120,000 | — | — |
| 2015-01-16 | $9.92 | $9.92 | 899,200 | — | — |
| 2015-01-15 | $9.67 | $9.67 | 1,147,600 | — | — |
| 2015-01-14 | $10.05 | $10.05 | 502,000 | — | — |
| 2015-01-13 | $10.19 | $10.19 | 912,000 | — | — |
| 2015-01-12 | $10.46 | $10.46 | 741,600 | — | — |
| 2015-01-09 | $10.63 | $10.63 | 688,000 | — | — |
| 2015-01-08 | $10.85 | $10.85 | 354,400 | — | — |
| 2015-01-07 | $10.36 | $10.36 | 570,000 | — | — |
| 2015-01-06 | $10.41 | $10.41 | 712,400 | — | — |
| 2015-01-05 | $10.44 | $10.44 | 1,053,200 | — | — |
| 2015-01-02 | $10.62 | $10.62 | 736,800 | — | — |