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
- 1993-03-02 to 2026-08-31
- 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 | $9.59 | $24.43 | 4,400 | — | — |
| 2015-12-30 | $9.50 | $24.20 | 3,300 | — | — |
| 2015-12-29 | $9.48 | $24.14 | 2,400 | — | — |
| 2015-12-28 | $9.40 | $23.94 | 2,200 | — | — |
| 2015-12-24 | $9.49 | $24.17 | 6,700 | — | — |
| 2015-12-23 | $9.44 | $24.04 | 9,400 | — | — |
| 2015-12-22 | $9.47 | $24.12 | 5,200 | — | — |
| 2015-12-21 | $9.23 | $23.51 | 3,300 | — | — |
| 2015-12-18 | $9.49 | $24.17 | 3,700 | — | — |
| 2015-12-17 | $8.90 | $22.67 | 500 | — | — |
| 2015-12-16 | $8.88 | $22.62 | 3,900 | — | — |
| 2015-12-15 | $9.37 | $23.86 | 1,300 | — | — |
| 2015-12-14 | $9.10 | $23.18 | 1,500 | — | — |
| 2015-12-11 | $9.39 | $23.92 | 2,500 | — | — |
| 2015-12-10 | $9.02 | $22.97 | 1,100 | — | — |
| 2015-12-09 | $9.02 | $22.97 | 1,100 | — | — |
| 2015-12-08 | $9.24 | $23.53 | 7,400 | — | — |
| 2015-12-07 | $8.76 | $22.31 | 6,400 | — | — |
| 2015-12-04 | $9.40 | $23.94 | 5,300 | — | — |
| 2015-12-03 | $9.37 | $23.48 | 1,000 | — | — |
| 2015-12-02 | $9.16 | $22.96 | 4,700 | — | — |
| 2015-12-01 | $9.19 | $23.03 | 1,500 | — | — |
| 2015-11-30 | $8.98 | $22.51 | 2,400 | — | — |
| 2015-11-27 | $8.99 | $22.53 | 3,900 | — | — |
| 2015-11-25 | $9.27 | $23.23 | 400 | — | — |
| 2015-11-24 | $9.10 | $22.81 | 1,100 | — | — |
| 2015-11-23 | $9.03 | $22.63 | 1,200 | — | — |
| 2015-11-20 | $8.64 | $21.65 | 7,600 | — | — |
| 2015-11-19 | $8.87 | $22.23 | 3,000 | — | — |
| 2015-11-18 | $8.36 | $20.95 | 3,100 | — | — |
| 2015-11-17 | $8.59 | $21.53 | 4,500 | — | — |
| 2015-11-16 | $8.60 | $21.55 | 1,200 | — | — |
| 2015-11-13 | $8.15 | $20.43 | 19,200 | — | — |
| 2015-11-12 | $9.00 | $22.56 | 300 | — | — |
| 2015-11-11 | $9.24 | $23.16 | 500 | — | — |
| 2015-11-10 | $8.90 | $22.30 | 2,400 | — | — |
| 2015-11-09 | $8.72 | $21.85 | 700 | — | — |
| 2015-11-06 | $8.84 | $22.15 | 900 | — | — |
| 2015-11-05 | $8.63 | $21.63 | 0 | — | — |
| 2015-11-04 | $8.63 | $21.63 | 1,200 | — | — |
| 2015-11-03 | $8.68 | $21.75 | 6,400 | — | — |
| 2015-11-02 | $8.80 | $22.05 | 900 | — | — |
| 2015-10-30 | $8.74 | $21.90 | 200 | — | — |
| 2015-10-29 | $8.65 | $21.68 | 0 | — | — |
| 2015-10-28 | $8.65 | $21.68 | 0 | — | — |
| 2015-10-27 | $8.65 | $21.68 | 1,300 | — | — |
| 2015-10-26 | $9.03 | $22.63 | 2,300 | — | — |
| 2015-10-23 | $8.84 | $22.15 | 400 | — | — |
| 2015-10-22 | $8.90 | $22.30 | 0 | — | — |
| 2015-10-21 | $8.90 | $22.30 | 2,200 | — | — |
| 2015-10-20 | $9.30 | $23.31 | 0 | — | — |
| 2015-10-19 | $9.30 | $23.31 | 600 | — | — |
| 2015-10-16 | $9.20 | $23.06 | 3,700 | — | — |
| 2015-10-15 | $9.50 | $23.81 | 1,600 | — | — |
| 2015-10-14 | $9.44 | $23.66 | 200 | — | — |
| 2015-10-13 | $9.44 | $23.66 | 200 | — | — |
| 2015-10-12 | $9.30 | $23.31 | 400 | — | — |
| 2015-10-09 | $9.18 | $23.01 | 100 | — | — |
| 2015-10-08 | $9.37 | $23.48 | 500 | — | — |
| 2015-10-07 | $9.43 | $23.63 | 1,200 | — | — |
| 2015-10-06 | $9.20 | $23.06 | 300 | — | — |
| 2015-10-05 | $9.08 | $22.76 | 300 | — | — |
| 2015-10-02 | $9.23 | $23.13 | 800 | — | — |
| 2015-10-01 | $9.00 | $22.56 | 3,200 | — | — |
| 2015-09-30 | $9.07 | $22.73 | 1,100 | — | — |
| 2015-09-29 | $9.25 | $23.18 | 9,700 | — | — |
| 2015-09-28 | $9.34 | $23.41 | 1,100 | — | — |
| 2015-09-25 | $9.50 | $23.81 | 8,100 | — | — |
| 2015-09-24 | $9.36 | $23.46 | 13,100 | — | — |
| 2015-09-23 | $9.12 | $22.86 | 7,900 | — | — |
| 2015-09-22 | $9.15 | $22.93 | 5,400 | — | — |
| 2015-09-21 | $8.82 | $22.10 | 39,000 | — | — |
| 2015-09-18 | $10.90 | $27.32 | 94,400 | — | — |
| 2015-09-17 | $8.39 | $21.03 | 1,600 | — | — |
| 2015-09-16 | $8.03 | $20.12 | 6,300 | — | — |
| 2015-09-15 | $8.08 | $20.25 | 3,200 | — | — |
| 2015-09-14 | $8.06 | $20.20 | 3,000 | — | — |
| 2015-09-11 | $8.38 | $21.00 | 4,800 | — | — |
| 2015-09-10 | $8.15 | $20.43 | 2,400 | — | — |
| 2015-09-09 | $7.92 | $19.85 | 3,700 | — | — |
| 2015-09-08 | $7.94 | $19.90 | 5,100 | — | — |
| 2015-09-04 | $8.11 | $20.32 | 2,000 | — | — |
| 2015-09-03 | $8.31 | $20.83 | 3,300 | — | — |
| 2015-09-02 | $8.23 | $20.40 | 8,800 | — | — |
| 2015-09-01 | $8.39 | $20.80 | 2,400 | — | — |
| 2015-08-31 | $8.21 | $20.35 | 600 | — | — |
| 2015-08-28 | $8.23 | $20.40 | 4,800 | — | — |
| 2015-08-27 | $8.21 | $20.35 | 1,100 | — | — |
| 2015-08-26 | $8.29 | $20.55 | 1,100 | — | — |
| 2015-08-25 | $8.26 | $20.47 | 1,000 | — | — |
| 2015-08-24 | $8.25 | $20.45 | 3,000 | — | — |
| 2015-08-21 | $8.26 | $20.47 | 0 | — | — |
| 2015-08-20 | $8.26 | $20.47 | 600 | — | — |
| 2015-08-19 | $8.31 | $20.60 | 500 | — | — |
| 2015-08-18 | $8.34 | $20.67 | 4,200 | — | — |
| 2015-08-17 | $8.32 | $20.62 | 3,300 | — | — |
| 2015-08-14 | $8.43 | $20.90 | 4,500 | — | — |
| 2015-08-13 | $8.41 | $20.85 | 900 | — | — |
| 2015-08-12 | $8.40 | $20.82 | 2,100 | — | — |
| 2015-08-11 | $8.64 | $21.42 | 2,900 | — | — |
| 2015-08-10 | $8.41 | $20.85 | 6,800 | — | — |
| 2015-08-07 | $8.55 | $21.19 | 0 | — | — |
| 2015-08-06 | $8.55 | $21.19 | 3,400 | — | — |
| 2015-08-05 | $8.30 | $20.57 | 2,700 | — | — |
| 2015-08-04 | $8.39 | $20.80 | 0 | — | — |
| 2015-08-03 | $8.39 | $20.80 | 1,000 | — | — |
| 2015-07-31 | $8.41 | $20.85 | 1,200 | — | — |
| 2015-07-30 | $8.40 | $20.82 | 900 | — | — |
| 2015-07-29 | $8.29 | $20.55 | 0 | — | — |
| 2015-07-28 | $8.29 | $20.55 | 300 | — | — |
| 2015-07-27 | $8.27 | $20.50 | 0 | — | — |
| 2015-07-24 | $8.27 | $20.50 | 4,400 | — | — |
| 2015-07-23 | $8.40 | $20.82 | 1,900 | — | — |
| 2015-07-22 | $8.30 | $20.57 | 9,500 | — | — |
| 2015-07-21 | $8.23 | $20.40 | 6,400 | — | — |
| 2015-07-20 | $8.15 | $20.20 | 3,400 | — | — |
| 2015-07-17 | $8.54 | $21.17 | 5,700 | — | — |
| 2015-07-16 | $7.87 | $19.51 | 27,900 | — | — |
| 2015-07-15 | $8.54 | $21.17 | 3,100 | — | — |
| 2015-07-14 | $8.48 | $21.02 | 4,200 | — | — |
| 2015-07-13 | $8.58 | $21.27 | 0 | — | — |
| 2015-07-10 | $8.58 | $21.27 | 800 | — | — |
| 2015-07-09 | $8.39 | $20.80 | 1,800 | — | — |
| 2015-07-08 | $8.53 | $21.14 | 3,100 | — | — |
| 2015-07-07 | $8.64 | $21.42 | 2,500 | — | — |
| 2015-07-06 | $8.61 | $21.34 | 13,100 | — | — |
| 2015-07-02 | $8.70 | $21.57 | 1,800 | — | — |
| 2015-07-01 | $8.97 | $22.23 | 0 | — | — |
| 2015-06-30 | $8.97 | $22.23 | 5,600 | — | — |
| 2015-06-29 | $8.65 | $21.44 | 6,600 | — | — |
| 2015-06-26 | $9.01 | $22.33 | 12,000 | — | — |
| 2015-06-25 | $8.35 | $20.70 | 400 | — | — |
| 2015-06-24 | $8.50 | $21.07 | 3,500 | — | — |
| 2015-06-23 | $8.29 | $20.55 | 4,100 | — | — |
| 2015-06-22 | $8.50 | $21.07 | 3,900 | — | — |
| 2015-06-19 | $8.50 | $21.07 | 2,200 | — | — |
| 2015-06-18 | $8.24 | $20.42 | 2,900 | — | — |
| 2015-06-17 | $8.30 | $20.57 | 100 | — | — |
| 2015-06-16 | $8.29 | $20.55 | 9,800 | — | — |
| 2015-06-15 | $8.25 | $20.45 | 400 | — | — |
| 2015-06-12 | $8.29 | $20.55 | 1,200 | — | — |
| 2015-06-11 | $8.28 | $20.52 | 2,000 | — | — |
| 2015-06-10 | $8.30 | $20.57 | 700 | — | — |
| 2015-06-09 | $8.32 | $20.62 | 3,900 | — | — |
| 2015-06-08 | $8.50 | $21.07 | 3,600 | — | — |
| 2015-06-05 | $8.31 | $20.38 | 9,200 | — | — |
| 2015-06-04 | $8.27 | $20.28 | 600 | — | — |
| 2015-06-03 | $8.25 | $20.23 | 2,100 | — | — |
| 2015-06-02 | $8.34 | $20.45 | 800 | — | — |
| 2015-06-01 | $8.33 | $20.42 | 1,900 | — | — |
| 2015-05-29 | $8.17 | $20.03 | 0 | — | — |
| 2015-05-28 | $8.17 | $20.03 | 6,600 | — | — |
| 2015-05-27 | $8.24 | $20.20 | 3,800 | — | — |
| 2015-05-26 | $8.25 | $20.23 | 12,600 | — | — |
| 2015-05-22 | $8.20 | $20.11 | 1,900 | — | — |
| 2015-05-21 | $8.18 | $20.06 | 3,400 | — | — |
| 2015-05-20 | $8.06 | $19.76 | 4,700 | — | — |
| 2015-05-19 | $8.19 | $20.08 | 12,700 | — | — |
| 2015-05-18 | $8.13 | $19.93 | 500 | — | — |
| 2015-05-15 | $8.16 | $20.01 | 4,800 | — | — |
| 2015-05-14 | $8.08 | $19.81 | 8,700 | — | — |
| 2015-05-13 | $8.14 | $19.96 | 3,200 | — | — |
| 2015-05-12 | $8.10 | $19.86 | 6,400 | — | — |
| 2015-05-11 | $8.00 | $19.62 | 26,300 | — | — |
| 2015-05-08 | $8.02 | $19.66 | 3,300 | — | — |
| 2015-05-07 | $8.03 | $19.69 | 5,600 | — | — |
| 2015-05-06 | $7.98 | $19.57 | 5,900 | — | — |
| 2015-05-05 | $8.03 | $19.69 | 11,700 | — | — |
| 2015-05-04 | $7.95 | $19.49 | 19,600 | — | — |
| 2015-05-01 | $7.81 | $19.15 | 12,300 | — | — |
| 2015-04-30 | $7.90 | $19.37 | 15,300 | — | — |
| 2015-04-29 | $7.83 | $19.20 | 20,800 | — | — |
| 2015-04-28 | $7.86 | $19.27 | 9,300 | — | — |
| 2015-04-27 | $7.87 | $19.30 | 3,900 | — | — |
| 2015-04-24 | $7.90 | $19.37 | 4,000 | — | — |
| 2015-04-23 | $7.85 | $19.25 | 200 | — | — |
| 2015-04-22 | $7.85 | $19.25 | 0 | — | — |
| 2015-04-21 | $7.85 | $19.25 | 1,700 | — | — |
| 2015-04-20 | $7.89 | $19.35 | 2,500 | — | — |
| 2015-04-17 | $7.90 | $19.37 | 100 | — | — |
| 2015-04-16 | $7.87 | $19.30 | 400 | — | — |
| 2015-04-15 | $7.90 | $19.37 | 7,400 | — | — |
| 2015-04-14 | $7.82 | $19.17 | 2,100 | — | — |
| 2015-04-13 | $7.90 | $19.37 | 200 | — | — |
| 2015-04-10 | $7.87 | $19.30 | 7,600 | — | — |
| 2015-04-09 | $7.90 | $19.37 | 3,100 | — | — |
| 2015-04-08 | $7.90 | $19.37 | 1,200 | — | — |
| 2015-04-07 | $7.88 | $19.32 | 900 | — | — |
| 2015-04-06 | $7.88 | $19.32 | 2,600 | — | — |
| 2015-04-02 | $7.88 | $19.32 | 600 | — | — |
| 2015-04-01 | $7.90 | $19.37 | 3,100 | — | — |
| 2015-03-31 | $7.90 | $19.37 | 7,200 | — | — |
| 2015-03-30 | $7.90 | $19.37 | 7,700 | — | — |
| 2015-03-27 | $8.00 | $19.62 | 3,100 | — | — |
| 2015-03-26 | $8.00 | $19.62 | 7,000 | — | — |
| 2015-03-25 | $8.00 | $19.62 | 5,200 | — | — |
| 2015-03-24 | $7.87 | $19.30 | 2,800 | — | — |
| 2015-03-23 | $7.95 | $19.49 | 6,500 | — | — |
| 2015-03-20 | $7.92 | $19.42 | 2,300 | — | — |
| 2015-03-19 | $7.95 | $19.49 | 3,600 | — | — |
| 2015-03-18 | $7.99 | $19.59 | 12,200 | — | — |
| 2015-03-17 | $7.99 | $19.59 | 4,800 | — | — |
| 2015-03-16 | $7.98 | $19.57 | 1,600 | — | — |
| 2015-03-13 | $7.87 | $19.30 | 6,100 | — | — |
| 2015-03-12 | $7.99 | $19.59 | 2,600 | — | — |
| 2015-03-11 | $7.90 | $19.37 | 1,500 | — | — |
| 2015-03-10 | $7.99 | $19.59 | 5,600 | — | — |
| 2015-03-09 | $7.92 | $19.42 | 8,000 | — | — |
| 2015-03-06 | $8.04 | $19.71 | 2,200 | — | — |
| 2015-03-05 | $8.02 | $19.44 | 13,500 | — | — |
| 2015-03-04 | $8.00 | $19.40 | 4,400 | — | — |
| 2015-03-03 | $7.98 | $19.35 | 6,200 | — | — |
| 2015-03-02 | $8.00 | $19.40 | 4,400 | — | — |
| 2015-02-27 | $7.85 | $19.03 | 3,300 | — | — |
| 2015-02-26 | $7.95 | $19.27 | 3,600 | — | — |
| 2015-02-25 | $8.02 | $19.44 | 4,500 | — | — |
| 2015-02-24 | $7.98 | $19.35 | 7,700 | — | — |
| 2015-02-23 | $7.86 | $19.06 | 6,600 | — | — |
| 2015-02-20 | $7.95 | $19.27 | 3,000 | — | — |
| 2015-02-19 | $7.95 | $19.27 | 2,500 | — | — |
| 2015-02-18 | $7.94 | $19.25 | 5,300 | — | — |
| 2015-02-17 | $7.87 | $19.08 | 1,000 | — | — |
| 2015-02-13 | $8.00 | $19.40 | 6,900 | — | — |
| 2015-02-12 | $7.99 | $19.37 | 2,000 | — | — |
| 2015-02-11 | $7.90 | $19.15 | 1,400 | — | — |
| 2015-02-10 | $8.00 | $19.40 | 800 | — | — |
| 2015-02-09 | $8.05 | $19.52 | 2,100 | — | — |
| 2015-02-06 | $8.05 | $19.52 | 4,600 | — | — |
| 2015-02-05 | $7.88 | $19.10 | 3,300 | — | — |
| 2015-02-04 | $7.81 | $18.93 | 12,800 | — | — |
| 2015-02-03 | $7.88 | $19.10 | 1,000 | — | — |
| 2015-02-02 | $7.88 | $19.10 | 11,000 | — | — |
| 2015-01-30 | $7.93 | $19.23 | 4,000 | — | — |
| 2015-01-29 | $8.05 | $19.52 | 2,100 | — | — |
| 2015-01-28 | $8.12 | $19.69 | 5,600 | — | — |
| 2015-01-27 | $8.00 | $19.40 | 13,000 | — | — |
| 2015-01-26 | $7.99 | $19.37 | 1,100 | — | — |
| 2015-01-23 | $8.05 | $19.52 | 2,100 | — | — |
| 2015-01-22 | $8.09 | $19.61 | 4,600 | — | — |
| 2015-01-21 | $8.09 | $19.61 | 400 | — | — |
| 2015-01-20 | $7.98 | $19.35 | 300 | — | — |
| 2015-01-16 | $8.03 | $19.47 | 4,400 | — | — |
| 2015-01-15 | $8.03 | $19.47 | 2,800 | — | — |
| 2015-01-14 | $8.00 | $19.40 | 0 | — | — |
| 2015-01-13 | $8.00 | $19.40 | 5,100 | — | — |
| 2015-01-12 | $8.22 | $19.93 | 2,300 | — | — |
| 2015-01-09 | $8.12 | $19.69 | 0 | — | — |
| 2015-01-08 | $8.12 | $19.69 | 200 | — | — |
| 2015-01-07 | $8.12 | $19.69 | 4,100 | — | — |
| 2015-01-06 | $8.23 | $19.95 | 200 | — | — |
| 2015-01-05 | $8.16 | $19.78 | 1,800 | — | — |
| 2015-01-02 | $8.07 | $19.56 | 0 | — | — |