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
- 1999-10-07 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 | $7.63 | $16.52 | 830,200 | — | — |
| 2015-12-30 | $7.67 | $16.61 | 753,400 | — | — |
| 2015-12-29 | $8.02 | $17.37 | 614,400 | — | — |
| 2015-12-28 | $8.10 | $17.54 | 607,400 | — | — |
| 2015-12-24 | $8.02 | $17.36 | 361,800 | — | — |
| 2015-12-23 | $8.04 | $17.42 | 895,400 | — | — |
| 2015-12-22 | $7.77 | $16.82 | 1,791,600 | — | — |
| 2015-12-21 | $7.76 | $16.81 | 1,163,800 | — | — |
| 2015-12-18 | $7.78 | $16.84 | 1,459,600 | — | — |
| 2015-12-17 | $7.96 | $17.24 | 1,313,800 | — | — |
| 2015-12-16 | $8.14 | $17.62 | 2,064,000 | — | — |
| 2015-12-15 | $8.04 | $17.41 | 759,200 | — | — |
| 2015-12-14 | $8.04 | $17.42 | 882,800 | — | — |
| 2015-12-11 | $8.13 | $17.61 | 792,800 | — | — |
| 2015-12-10 | $8.29 | $17.95 | 1,300,800 | — | — |
| 2015-12-09 | $8.63 | $18.70 | 1,407,000 | — | — |
| 2015-12-08 | $8.31 | $18.00 | 1,307,000 | — | — |
| 2015-12-07 | $8.37 | $18.13 | 1,279,800 | — | — |
| 2015-12-04 | $8.45 | $18.31 | 1,269,400 | — | — |
| 2015-12-03 | $8.53 | $18.48 | 1,649,000 | — | — |
| 2015-12-02 | $8.34 | $18.06 | 1,655,000 | — | — |
| 2015-12-01 | $8.18 | $17.72 | 2,438,600 | — | — |
| 2015-11-30 | $8.00 | $17.33 | 3,301,800 | — | — |
| 2015-11-27 | $8.53 | $18.47 | 873,800 | — | — |
| 2015-11-25 | $8.65 | $18.73 | 1,730,200 | — | — |
| 2015-11-24 | $9.19 | $19.91 | 1,238,000 | — | — |
| 2015-11-23 | $9.08 | $19.66 | 1,063,600 | — | — |
| 2015-11-20 | $9.41 | $20.38 | 845,400 | — | — |
| 2015-11-19 | $9.28 | $20.09 | 749,400 | — | — |
| 2015-11-18 | $9.22 | $19.96 | 1,029,400 | — | — |
| 2015-11-17 | $8.92 | $19.31 | 969,800 | — | — |
| 2015-11-16 | $8.99 | $19.48 | 937,200 | — | — |
| 2015-11-13 | $8.73 | $18.90 | 1,376,600 | — | — |
| 2015-11-12 | $8.83 | $19.13 | 1,234,600 | — | — |
| 2015-11-11 | $9.06 | $19.62 | 2,211,800 | — | — |
| 2015-11-10 | $8.93 | $19.34 | 984,400 | — | — |
| 2015-11-09 | $8.82 | $19.11 | 966,600 | — | — |
| 2015-11-06 | $8.90 | $19.27 | 1,971,400 | — | — |
| 2015-11-05 | $8.98 | $19.44 | 1,185,200 | — | — |
| 2015-11-04 | $9.13 | $19.77 | 1,274,600 | — | — |
| 2015-11-03 | $9.24 | $20.01 | 1,520,600 | — | — |
| 2015-11-02 | $8.80 | $19.05 | 692,200 | — | — |
| 2015-10-30 | $8.66 | $18.75 | 1,020,600 | — | — |
| 2015-10-29 | $8.72 | $18.88 | 1,384,800 | — | — |
| 2015-10-28 | $8.67 | $18.78 | 1,719,800 | — | — |
| 2015-10-27 | $8.88 | $19.24 | 1,106,600 | — | — |
| 2015-10-26 | $8.85 | $19.16 | 1,000,600 | — | — |
| 2015-10-23 | $8.93 | $19.35 | 1,182,600 | — | — |
| 2015-10-22 | $8.94 | $19.36 | 1,430,600 | — | — |
| 2015-10-21 | $8.66 | $18.76 | 1,214,800 | — | — |
| 2015-10-20 | $8.77 | $19.00 | 1,112,400 | — | — |
| 2015-10-19 | $8.75 | $18.96 | 1,180,600 | — | — |
| 2015-10-16 | $8.82 | $19.11 | 1,498,400 | — | — |
| 2015-10-15 | $8.80 | $19.05 | 1,732,200 | — | — |
| 2015-10-14 | $8.82 | $19.11 | 2,032,000 | — | — |
| 2015-10-13 | $8.73 | $18.90 | 2,040,000 | — | — |
| 2015-10-12 | $9.07 | $19.64 | 755,600 | — | — |
| 2015-10-09 | $9.19 | $19.90 | 1,742,000 | — | — |
| 2015-10-08 | $9.08 | $19.66 | 1,215,600 | — | — |
| 2015-10-07 | $8.90 | $19.27 | 2,112,200 | — | — |
| 2015-10-06 | $8.87 | $19.22 | 1,337,400 | — | — |
| 2015-10-05 | $8.84 | $19.15 | 1,942,400 | — | — |
| 2015-10-02 | $8.71 | $18.86 | 1,468,400 | — | — |
| 2015-10-01 | $8.38 | $18.15 | 1,634,800 | — | — |
| 2015-09-30 | $8.36 | $18.11 | 2,553,200 | — | — |
| 2015-09-29 | $7.77 | $16.83 | 1,522,400 | — | — |
| 2015-09-28 | $7.79 | $16.87 | 1,371,400 | — | — |
| 2015-09-25 | $8.05 | $17.44 | 1,635,400 | — | — |
| 2015-09-24 | $7.95 | $17.22 | 2,170,600 | — | — |
| 2015-09-23 | $7.80 | $16.89 | 1,305,800 | — | — |
| 2015-09-22 | $8.10 | $17.54 | 1,107,800 | — | — |
| 2015-09-21 | $8.24 | $17.84 | 1,130,400 | — | — |
| 2015-09-18 | $8.31 | $18.00 | 1,491,400 | — | — |
| 2015-09-17 | $8.70 | $18.85 | 1,053,800 | — | — |
| 2015-09-16 | $8.75 | $18.96 | 1,110,000 | — | — |
| 2015-09-15 | $8.45 | $18.30 | 1,276,000 | — | — |
| 2015-09-14 | $8.59 | $18.60 | 2,765,600 | — | — |
| 2015-09-11 | $8.27 | $17.92 | 1,471,000 | — | — |
| 2015-09-10 | $8.23 | $17.82 | 1,759,600 | — | — |
| 2015-09-09 | $8.38 | $18.15 | 1,477,000 | — | — |
| 2015-09-08 | $8.49 | $18.39 | 1,263,800 | — | — |
| 2015-09-04 | $8.37 | $18.13 | 1,105,800 | — | — |
| 2015-09-03 | $8.59 | $18.61 | 2,018,600 | — | — |
| 2015-09-02 | $8.51 | $18.43 | 1,640,600 | — | — |
| 2015-09-01 | $8.50 | $18.41 | 1,924,000 | — | — |
| 2015-08-31 | $8.73 | $18.91 | 2,256,800 | — | — |
| 2015-08-28 | $8.91 | $19.30 | 2,235,000 | — | — |
| 2015-08-27 | $9.03 | $19.56 | 1,799,200 | — | — |
| 2015-08-26 | $8.62 | $18.67 | 1,977,800 | — | — |
| 2015-08-25 | $8.30 | $17.98 | 1,411,400 | — | — |
| 2015-08-24 | $8.38 | $18.15 | 1,692,200 | — | — |
| 2015-08-21 | $8.75 | $18.95 | 1,396,200 | — | — |
| 2015-08-20 | $9.08 | $19.66 | 988,400 | — | — |
| 2015-08-19 | $9.13 | $19.78 | 1,812,600 | — | — |
| 2015-08-18 | $9.23 | $19.99 | 907,600 | — | — |
| 2015-08-17 | $9.35 | $20.25 | 631,800 | — | — |
| 2015-08-14 | $9.41 | $20.38 | 942,200 | — | — |
| 2015-08-13 | $9.39 | $20.34 | 1,053,400 | — | — |
| 2015-08-12 | $9.68 | $20.71 | 1,789,000 | — | — |
| 2015-08-11 | $9.47 | $20.26 | 1,373,600 | — | — |
| 2015-08-10 | $9.74 | $20.85 | 1,270,400 | — | — |
| 2015-08-07 | $9.43 | $20.18 | 1,539,600 | — | — |
| 2015-08-06 | $9.79 | $20.94 | 1,021,400 | — | — |
| 2015-08-05 | $10.10 | $21.62 | 991,800 | — | — |
| 2015-08-04 | $10.12 | $21.65 | 626,600 | — | — |
| 2015-08-03 | $10.02 | $21.43 | 653,400 | — | — |
| 2015-07-31 | $10.25 | $21.94 | 1,413,400 | — | — |
| 2015-07-30 | $10.17 | $21.76 | 1,052,200 | — | — |
| 2015-07-29 | $10.16 | $21.74 | 1,211,400 | — | — |
| 2015-07-28 | $9.94 | $21.26 | 1,458,200 | — | — |
| 2015-07-27 | $9.89 | $21.16 | 731,000 | — | — |
| 2015-07-24 | $10.05 | $21.51 | 594,800 | — | — |
| 2015-07-23 | $10.19 | $21.81 | 1,145,200 | — | — |
| 2015-07-22 | $10.52 | $22.51 | 791,000 | — | — |
| 2015-07-21 | $10.60 | $22.69 | 813,400 | — | — |
| 2015-07-20 | $10.49 | $22.45 | 997,800 | — | — |
| 2015-07-17 | $10.55 | $22.58 | 916,000 | — | — |
| 2015-07-16 | $10.74 | $22.98 | 829,400 | — | — |
| 2015-07-15 | $10.85 | $23.22 | 971,200 | — | — |
| 2015-07-14 | $10.73 | $22.96 | 842,400 | — | — |
| 2015-07-13 | $10.66 | $22.81 | 883,200 | — | — |
| 2015-07-10 | $10.52 | $22.50 | 1,429,600 | — | — |
| 2015-07-09 | $10.19 | $21.80 | 572,400 | — | — |
| 2015-07-08 | $10.10 | $21.61 | 801,400 | — | — |
| 2015-07-07 | $10.34 | $22.13 | 1,247,000 | — | — |
| 2015-07-06 | $10.43 | $22.32 | 958,800 | — | — |
| 2015-07-02 | $10.56 | $22.59 | 1,165,600 | — | — |
| 2015-07-01 | $10.33 | $22.10 | 1,763,200 | — | — |
| 2015-06-30 | $10.51 | $22.49 | 1,271,800 | — | — |
| 2015-06-29 | $10.49 | $22.44 | 1,058,200 | — | — |
| 2015-06-26 | $10.59 | $22.66 | 1,121,200 | — | — |
| 2015-06-25 | $10.68 | $22.85 | 794,200 | — | — |
| 2015-06-24 | $10.80 | $23.11 | 944,600 | — | — |
| 2015-06-23 | $10.98 | $23.49 | 713,400 | — | — |
| 2015-06-22 | $11.03 | $23.61 | 615,000 | — | — |
| 2015-06-19 | $10.98 | $23.49 | 1,361,200 | — | — |
| 2015-06-18 | $11.24 | $24.05 | 779,400 | — | — |
| 2015-06-17 | $11.20 | $23.96 | 874,800 | — | — |
| 2015-06-16 | $11.09 | $23.73 | 858,200 | — | — |
| 2015-06-15 | $10.93 | $23.38 | 907,600 | — | — |
| 2015-06-12 | $10.92 | $23.37 | 780,600 | — | — |
| 2015-06-11 | $11.03 | $23.60 | 850,200 | — | — |
| 2015-06-10 | $10.98 | $23.49 | 1,373,200 | — | — |
| 2015-06-09 | $11.01 | $23.55 | 1,099,600 | — | — |
| 2015-06-08 | $11.06 | $23.67 | 683,400 | — | — |
| 2015-06-05 | $10.96 | $23.45 | 1,243,800 | — | — |
| 2015-06-04 | $10.90 | $23.33 | 844,200 | — | — |
| 2015-06-03 | $11.10 | $23.76 | 722,000 | — | — |
| 2015-06-02 | $11.19 | $23.94 | 978,800 | — | — |
| 2015-06-01 | $10.90 | $23.32 | 665,200 | — | — |
| 2015-05-29 | $10.82 | $23.15 | 1,521,800 | — | — |
| 2015-05-28 | $11.08 | $23.70 | 874,000 | — | — |
| 2015-05-27 | $11.17 | $23.91 | 1,304,800 | — | — |
| 2015-05-26 | $11.25 | $24.08 | 977,000 | — | — |
| 2015-05-22 | $11.63 | $24.89 | 1,056,400 | — | — |
| 2015-05-21 | $11.91 | $25.49 | 645,600 | — | — |
| 2015-05-20 | $11.99 | $25.65 | 665,800 | — | — |
| 2015-05-19 | $11.84 | $25.34 | 814,000 | — | — |
| 2015-05-18 | $12.03 | $25.75 | 1,069,600 | — | — |
| 2015-05-15 | $12.25 | $26.22 | 1,085,400 | — | — |
| 2015-05-14 | $12.04 | $25.76 | 1,513,800 | — | — |
| 2015-05-13 | $11.76 | $25.16 | 654,600 | — | — |
| 2015-05-12 | $11.83 | $25.31 | 692,000 | — | — |
| 2015-05-11 | $11.72 | $25.07 | 954,200 | — | — |
| 2015-05-08 | $11.98 | $25.64 | 1,094,200 | — | — |
| 2015-05-07 | $11.64 | $24.91 | 1,348,400 | — | — |
| 2015-05-06 | $11.54 | $24.70 | 654,400 | — | — |
| 2015-05-05 | $11.41 | $24.42 | 725,000 | — | — |
| 2015-05-04 | $11.41 | $24.42 | 744,800 | — | — |
| 2015-05-01 | $11.49 | $24.59 | 470,000 | — | — |
| 2015-04-30 | $11.42 | $24.44 | 1,364,600 | — | — |
| 2015-04-29 | $11.35 | $24.29 | 1,015,600 | — | — |
| 2015-04-28 | $11.41 | $24.41 | 564,400 | — | — |
| 2015-04-27 | $11.53 | $24.68 | 743,200 | — | — |
| 2015-04-24 | $11.49 | $24.59 | 724,600 | — | — |
| 2015-04-23 | $11.34 | $24.27 | 560,400 | — | — |
| 2015-04-22 | $11.04 | $23.63 | 518,400 | — | — |
| 2015-04-21 | $10.84 | $23.20 | 278,400 | — | — |
| 2015-04-20 | $10.80 | $23.11 | 824,000 | — | — |
| 2015-04-17 | $10.79 | $23.09 | 1,033,600 | — | — |
| 2015-04-16 | $11.07 | $23.69 | 495,600 | — | — |
| 2015-04-15 | $11.05 | $23.65 | 541,800 | — | — |
| 2015-04-14 | $10.81 | $23.14 | 449,800 | — | — |
| 2015-04-13 | $10.55 | $22.57 | 627,600 | — | — |
| 2015-04-10 | $10.71 | $22.92 | 704,400 | — | — |
| 2015-04-09 | $10.75 | $23.00 | 1,065,400 | — | — |
| 2015-04-08 | $10.75 | $23.00 | 744,200 | — | — |
| 2015-04-07 | $10.53 | $22.53 | 474,400 | — | — |
| 2015-04-06 | $10.62 | $22.73 | 783,400 | — | — |
| 2015-04-02 | $10.42 | $22.30 | 1,770,200 | — | — |
| 2015-04-01 | $10.37 | $22.19 | 882,400 | — | — |
| 2015-03-31 | $10.10 | $21.62 | 1,552,600 | — | — |
| 2015-03-30 | $9.87 | $21.12 | 1,247,200 | — | — |
| 2015-03-27 | $9.57 | $20.48 | 1,124,400 | — | — |
| 2015-03-26 | $9.67 | $20.70 | 1,574,600 | — | — |
| 2015-03-25 | $9.76 | $20.89 | 993,400 | — | — |
| 2015-03-24 | $9.81 | $21.00 | 827,000 | — | — |
| 2015-03-23 | $9.74 | $20.85 | 864,000 | — | — |
| 2015-03-20 | $9.60 | $20.55 | 1,846,200 | — | — |
| 2015-03-19 | $9.18 | $19.65 | 702,000 | — | — |
| 2015-03-18 | $9.54 | $20.42 | 936,200 | — | — |
| 2015-03-17 | $9.24 | $19.76 | 711,600 | — | — |
| 2015-03-16 | $9.08 | $19.43 | 782,400 | — | — |
| 2015-03-13 | $8.90 | $19.05 | 899,200 | — | — |
| 2015-03-12 | $9.18 | $19.64 | 495,000 | — | — |
| 2015-03-11 | $9.12 | $19.51 | 457,200 | — | — |
| 2015-03-10 | $9.14 | $19.56 | 2,022,800 | — | — |
| 2015-03-09 | $9.20 | $19.68 | 693,000 | — | — |
| 2015-03-06 | $9.53 | $20.40 | 443,600 | — | — |
| 2015-03-05 | $9.72 | $20.80 | 784,800 | — | — |
| 2015-03-04 | $9.88 | $20.87 | 969,600 | — | — |
| 2015-03-03 | $10.23 | $21.61 | 564,400 | — | — |
| 2015-03-02 | $10.18 | $21.51 | 500,200 | — | — |
| 2015-02-27 | $10.44 | $22.06 | 1,072,400 | — | — |
| 2015-02-26 | $10.17 | $21.48 | 674,800 | — | — |
| 2015-02-25 | $10.16 | $21.47 | 461,200 | — | — |
| 2015-02-24 | $10.23 | $21.61 | 787,200 | — | — |
| 2015-02-23 | $9.97 | $21.07 | 658,400 | — | — |
| 2015-02-20 | $9.98 | $21.08 | 452,800 | — | — |
| 2015-02-19 | $10.10 | $21.34 | 351,600 | — | — |
| 2015-02-18 | $10.19 | $21.53 | 549,200 | — | — |
| 2015-02-17 | $10.23 | $21.62 | 257,800 | — | — |
| 2015-02-13 | $10.15 | $21.44 | 537,400 | — | — |
| 2015-02-12 | $10.12 | $21.39 | 544,800 | — | — |
| 2015-02-11 | $9.68 | $20.45 | 929,000 | — | — |
| 2015-02-10 | $9.94 | $21.01 | 791,400 | — | — |
| 2015-02-09 | $10.20 | $21.55 | 1,243,800 | — | — |
| 2015-02-06 | $10.08 | $21.30 | 1,221,800 | — | — |
| 2015-02-05 | $10.20 | $21.55 | 1,114,600 | — | — |
| 2015-02-04 | $9.96 | $21.05 | 1,091,200 | — | — |
| 2015-02-03 | $10.16 | $21.47 | 1,350,800 | — | — |
| 2015-02-02 | $10.06 | $21.26 | 747,000 | — | — |
| 2015-01-30 | $9.79 | $20.69 | 1,139,600 | — | — |
| 2015-01-29 | $10.11 | $21.36 | 786,400 | — | — |
| 2015-01-28 | $10.03 | $21.20 | 1,575,800 | — | — |
| 2015-01-27 | $10.22 | $21.60 | 1,537,400 | — | — |
| 2015-01-26 | $10.03 | $21.20 | 677,200 | — | — |
| 2015-01-23 | $10.12 | $21.38 | 756,000 | — | — |
| 2015-01-22 | $10.22 | $21.59 | 1,134,000 | — | — |
| 2015-01-21 | $10.06 | $21.25 | 963,800 | — | — |
| 2015-01-20 | $9.71 | $20.51 | 604,800 | — | — |
| 2015-01-16 | $9.70 | $20.49 | 757,000 | — | — |
| 2015-01-15 | $9.33 | $19.72 | 549,600 | — | — |
| 2015-01-14 | $9.50 | $20.07 | 738,800 | — | — |
| 2015-01-13 | $9.32 | $19.70 | 682,400 | — | — |
| 2015-01-12 | $9.17 | $19.38 | 903,400 | — | — |
| 2015-01-09 | $9.44 | $19.94 | 977,600 | — | — |
| 2015-01-08 | $9.38 | $19.82 | 775,200 | — | — |
| 2015-01-07 | $9.38 | $19.82 | 1,070,000 | — | — |
| 2015-01-06 | $9.13 | $19.29 | 1,446,000 | — | — |
| 2015-01-05 | $9.05 | $19.12 | 1,079,800 | — | — |
| 2015-01-02 | $9.33 | $19.72 | 898,000 | — | — |