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
- 1980-03-17 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 | $10.99 | $12.72 | 25,500 | — | — |
| 2015-12-30 | $10.99 | $12.71 | 85,000 | — | — |
| 2015-12-29 | $11.07 | $12.81 | 25,000 | — | — |
| 2015-12-28 | $11.00 | $12.73 | 28,500 | — | — |
| 2015-12-24 | $11.02 | $12.75 | 7,000 | — | — |
| 2015-12-23 | $11.11 | $12.85 | 28,500 | — | — |
| 2015-12-22 | $11.13 | $12.88 | 29,500 | — | — |
| 2015-12-21 | $10.91 | $12.63 | 48,000 | — | — |
| 2015-12-18 | $11.00 | $12.73 | 93,500 | — | — |
| 2015-12-17 | $11.05 | $12.79 | 23,000 | — | — |
| 2015-12-16 | $11.01 | $12.74 | 14,500 | — | — |
| 2015-12-15 | $11.11 | $12.86 | 28,000 | — | — |
| 2015-12-14 | $10.99 | $12.72 | 80,000 | — | — |
| 2015-12-11 | $10.97 | $12.70 | 100,000 | — | — |
| 2015-12-10 | $10.73 | $12.42 | 70,000 | — | — |
| 2015-12-09 | $10.61 | $12.27 | 67,500 | — | — |
| 2015-12-08 | $10.80 | $12.50 | 8,000 | — | — |
| 2015-12-07 | $10.65 | $12.32 | 44,500 | — | — |
| 2015-12-04 | $10.70 | $12.38 | 10,500 | — | — |
| 2015-12-03 | $10.60 | $12.27 | 27,500 | — | — |
| 2015-12-02 | $10.77 | $12.47 | 28,500 | — | — |
| 2015-12-01 | $10.96 | $12.68 | 107,000 | — | — |
| 2015-11-30 | $10.36 | $11.99 | 29,000 | — | — |
| 2015-11-27 | $10.46 | $12.11 | 30,000 | — | — |
| 2015-11-25 | $10.47 | $12.12 | 37,500 | — | — |
| 2015-11-24 | $10.28 | $11.90 | 53,000 | — | — |
| 2015-11-23 | $9.75 | $11.25 | 188,000 | — | — |
| 2015-11-20 | $10.00 | $11.55 | 63,000 | — | — |
| 2015-11-19 | $10.35 | $11.94 | 51,000 | — | — |
| 2015-11-18 | $10.20 | $11.78 | 35,000 | — | — |
| 2015-11-17 | $10.21 | $11.78 | 61,500 | — | — |
| 2015-11-16 | $10.24 | $11.82 | 123,500 | — | — |
| 2015-11-13 | $9.90 | $11.43 | 83,000 | — | — |
| 2015-11-12 | $10.09 | $11.65 | 15,500 | — | — |
| 2015-11-11 | $10.07 | $11.63 | 33,000 | — | — |
| 2015-11-10 | $9.92 | $11.45 | 12,500 | — | — |
| 2015-11-09 | $9.87 | $11.39 | 13,000 | — | — |
| 2015-11-06 | $9.95 | $11.49 | 9,500 | — | — |
| 2015-11-05 | $10.00 | $11.54 | 16,000 | — | — |
| 2015-11-04 | $9.95 | $11.48 | 28,500 | — | — |
| 2015-11-03 | $10.38 | $11.98 | 28,000 | — | — |
| 2015-11-02 | $10.10 | $11.66 | 14,500 | — | — |
| 2015-10-30 | $9.77 | $11.28 | 24,000 | — | — |
| 2015-10-29 | $9.68 | $11.18 | 44,000 | — | — |
| 2015-10-28 | $9.46 | $10.92 | 34,500 | — | — |
| 2015-10-27 | $9.29 | $10.73 | 13,000 | — | — |
| 2015-10-26 | $9.28 | $10.71 | 9,000 | — | — |
| 2015-10-23 | $9.30 | $10.74 | 22,500 | — | — |
| 2015-10-22 | $9.32 | $10.76 | 34,000 | — | — |
| 2015-10-21 | $9.42 | $10.88 | 24,500 | — | — |
| 2015-10-20 | $9.50 | $10.97 | 22,000 | — | — |
| 2015-10-19 | $9.30 | $10.74 | 79,000 | — | — |
| 2015-10-16 | $9.70 | $11.20 | 18,000 | — | — |
| 2015-10-15 | $9.71 | $11.21 | 21,000 | — | — |
| 2015-10-14 | $9.71 | $11.21 | 14,000 | — | — |
| 2015-10-13 | $9.79 | $11.31 | 8,000 | — | — |
| 2015-10-12 | $10.03 | $11.58 | 33,500 | — | — |
| 2015-10-09 | $10.36 | $11.95 | 5,000 | — | — |
| 2015-10-08 | $9.75 | $11.26 | 16,000 | — | — |
| 2015-10-07 | $9.96 | $11.49 | 14,500 | — | — |
| 2015-10-06 | $9.65 | $11.14 | 18,000 | — | — |
| 2015-10-05 | $10.17 | $11.74 | 16,500 | — | — |
| 2015-10-02 | $9.37 | $10.81 | 66,000 | — | — |
| 2015-10-01 | $9.35 | $10.79 | 63,000 | — | — |
| 2015-09-30 | $9.13 | $10.54 | 56,000 | — | — |
| 2015-09-29 | $9.13 | $10.54 | 96,000 | — | — |
| 2015-09-28 | $9.15 | $10.56 | 133,000 | — | — |
| 2015-09-25 | $9.44 | $10.90 | 108,500 | — | — |
| 2015-09-24 | $9.56 | $11.04 | 26,000 | — | — |
| 2015-09-23 | $9.41 | $10.87 | 38,000 | — | — |
| 2015-09-22 | $9.84 | $11.36 | 14,000 | — | — |
| 2015-09-21 | $10.12 | $11.68 | 9,500 | — | — |
| 2015-09-18 | $10.27 | $11.86 | 28,000 | — | — |
| 2015-09-17 | $10.28 | $11.87 | 7,000 | — | — |
| 2015-09-16 | $10.11 | $11.67 | 10,000 | — | — |
| 2015-09-15 | $10.41 | $12.02 | 11,000 | — | — |
| 2015-09-14 | $10.71 | $12.36 | 5,000 | — | — |
| 2015-09-11 | $10.45 | $12.07 | 2,000 | — | — |
| 2015-09-10 | $10.56 | $12.18 | 19,500 | — | — |
| 2015-09-09 | $10.20 | $11.77 | 15,500 | — | — |
| 2015-09-08 | $10.49 | $12.11 | 14,000 | — | — |
| 2015-09-04 | $10.45 | $12.06 | 8,500 | — | — |
| 2015-09-03 | $10.37 | $11.97 | 2,000 | — | — |
| 2015-09-02 | $10.39 | $11.99 | 6,500 | — | — |
| 2015-09-01 | $9.74 | $11.24 | 11,500 | — | — |
| 2015-08-31 | $9.85 | $11.37 | 19,000 | — | — |
| 2015-08-28 | $10.06 | $11.61 | 9,000 | — | — |
| 2015-08-27 | $9.94 | $11.47 | 17,000 | — | — |
| 2015-08-26 | $10.06 | $11.61 | 25,500 | — | — |
| 2015-08-25 | $9.70 | $11.17 | 41,000 | — | — |
| 2015-08-24 | $10.16 | $11.70 | 79,500 | — | — |
| 2015-08-21 | $10.24 | $11.79 | 37,000 | — | — |
| 2015-08-20 | $10.41 | $11.99 | 6,500 | — | — |
| 2015-08-19 | $10.60 | $12.21 | 29,500 | — | — |
| 2015-08-18 | $10.67 | $12.29 | 6,500 | — | — |
| 2015-08-17 | $10.74 | $12.37 | 4,000 | — | — |
| 2015-08-14 | $10.75 | $12.38 | 93,000 | — | — |
| 2015-08-13 | $10.80 | $12.44 | 14,000 | — | — |
| 2015-08-12 | $11.60 | $13.36 | 10,500 | — | — |
| 2015-08-11 | $10.76 | $12.38 | 8,500 | — | — |
| 2015-08-10 | $11.19 | $12.88 | 30,000 | — | — |
| 2015-08-07 | $10.74 | $12.37 | 3,500 | — | — |
| 2015-08-06 | $10.81 | $12.45 | 7,500 | — | — |
| 2015-08-05 | $10.80 | $12.44 | 9,000 | — | — |
| 2015-08-04 | $10.91 | $12.56 | 12,000 | — | — |
| 2015-08-03 | $10.94 | $12.59 | 8,500 | — | — |
| 2015-07-31 | $10.80 | $12.43 | 30,000 | — | — |
| 2015-07-30 | $11.00 | $12.66 | 3,000 | — | — |
| 2015-07-29 | $11.00 | $12.66 | 5,500 | — | — |
| 2015-07-28 | $11.01 | $12.68 | 6,500 | — | — |
| 2015-07-27 | $10.90 | $12.55 | 42,500 | — | — |
| 2015-07-24 | $11.30 | $13.01 | 6,500 | — | — |
| 2015-07-23 | $11.30 | $13.01 | 7,500 | — | — |
| 2015-07-22 | $11.55 | $13.30 | 9,500 | — | — |
| 2015-07-21 | $11.49 | $13.23 | 10,000 | — | — |
| 2015-07-20 | $11.46 | $13.20 | 8,500 | — | — |
| 2015-07-17 | $11.54 | $13.29 | 6,000 | — | — |
| 2015-07-16 | $11.69 | $13.46 | 15,500 | — | — |
| 2015-07-15 | $11.65 | $13.41 | 4,500 | — | — |
| 2015-07-14 | $11.58 | $13.33 | 5,500 | — | — |
| 2015-07-13 | $11.55 | $13.30 | 6,000 | — | — |
| 2015-07-10 | $11.61 | $13.37 | 25,500 | — | — |
| 2015-07-09 | $11.51 | $13.25 | 11,000 | — | — |
| 2015-07-08 | $11.50 | $13.24 | 10,000 | — | — |
| 2015-07-07 | $11.46 | $13.20 | 6,000 | — | — |
| 2015-07-06 | $11.46 | $13.20 | 14,000 | — | — |
| 2015-07-02 | $11.53 | $13.27 | 11,500 | — | — |
| 2015-07-01 | $11.74 | $13.52 | 14,500 | — | — |
| 2015-06-30 | $11.62 | $13.38 | 10,500 | — | — |
| 2015-06-29 | $11.70 | $13.47 | 36,000 | — | — |
| 2015-06-26 | $11.89 | $13.68 | 281,500 | — | — |
| 2015-06-25 | $12.04 | $13.86 | 10,500 | — | — |
| 2015-06-24 | $11.92 | $13.72 | 12,000 | — | — |
| 2015-06-23 | $11.92 | $13.72 | 4,000 | — | — |
| 2015-06-22 | $11.98 | $13.79 | 9,500 | — | — |
| 2015-06-19 | $11.89 | $13.69 | 25,500 | — | — |
| 2015-06-18 | $11.96 | $13.77 | 15,000 | — | — |
| 2015-06-17 | $12.04 | $13.86 | 7,500 | — | — |
| 2015-06-16 | $11.86 | $13.65 | 7,000 | — | — |
| 2015-06-15 | $11.90 | $13.71 | 23,000 | — | — |
| 2015-06-12 | $11.88 | $13.68 | 23,000 | — | — |
| 2015-06-11 | $12.05 | $13.87 | 7,500 | — | — |
| 2015-06-10 | $12.06 | $13.88 | 15,000 | — | — |
| 2015-06-09 | $11.90 | $13.70 | 4,500 | — | — |
| 2015-06-08 | $11.98 | $13.79 | 7,500 | — | — |
| 2015-06-05 | $12.12 | $13.95 | 3,000 | — | — |
| 2015-06-04 | $11.91 | $13.71 | 4,000 | — | — |
| 2015-06-03 | $12.10 | $13.93 | 26,000 | — | — |
| 2015-06-02 | $12.11 | $13.94 | 68,000 | — | — |
| 2015-06-01 | $12.32 | $14.18 | 7,000 | — | — |
| 2015-05-29 | $11.88 | $13.68 | 10,500 | — | — |
| 2015-05-28 | $12.00 | $13.82 | 2,000 | — | — |
| 2015-05-27 | $12.32 | $14.18 | 8,500 | — | — |
| 2015-05-26 | $11.88 | $13.65 | 11,000 | — | — |
| 2015-05-22 | $12.26 | $14.08 | 8,500 | — | — |
| 2015-05-21 | $12.12 | $13.92 | 7,500 | — | — |
| 2015-05-20 | $12.30 | $14.13 | 21,500 | — | — |
| 2015-05-19 | $12.62 | $14.49 | 12,000 | — | — |
| 2015-05-18 | $12.75 | $14.65 | 13,000 | — | — |
| 2015-05-15 | $12.33 | $14.17 | 13,500 | — | — |
| 2015-05-14 | $12.21 | $14.03 | 11,000 | — | — |
| 2015-05-13 | $11.98 | $13.76 | 57,500 | — | — |
| 2015-05-12 | $11.86 | $13.63 | 30,500 | — | — |
| 2015-05-11 | $11.88 | $13.65 | 69,000 | — | — |
| 2015-05-08 | $12.54 | $14.41 | 11,000 | — | — |
| 2015-05-07 | $12.39 | $14.23 | 7,000 | — | — |
| 2015-05-06 | $12.47 | $14.32 | 9,500 | — | — |
| 2015-05-05 | $12.40 | $14.25 | 25,000 | — | — |
| 2015-05-04 | $12.75 | $14.64 | 25,500 | — | — |
| 2015-05-01 | $13.34 | $15.32 | 19,000 | — | — |
| 2015-04-30 | $13.20 | $15.17 | 35,000 | — | — |
| 2015-04-29 | $13.50 | $15.51 | 4,500 | — | — |
| 2015-04-28 | $13.53 | $15.54 | 12,500 | — | — |
| 2015-04-27 | $13.37 | $15.36 | 21,500 | — | — |
| 2015-04-24 | $13.61 | $15.64 | 11,500 | — | — |
| 2015-04-23 | $13.53 | $15.55 | 9,500 | — | — |
| 2015-04-22 | $13.36 | $15.35 | 9,000 | — | — |
| 2015-04-21 | $13.55 | $15.57 | 7,500 | — | — |
| 2015-04-20 | $13.74 | $15.79 | 5,000 | — | — |
| 2015-04-17 | $13.32 | $15.30 | 14,500 | — | — |
| 2015-04-16 | $13.34 | $15.32 | 8,500 | — | — |
| 2015-04-15 | $13.27 | $15.25 | 8,000 | — | — |
| 2015-04-14 | $13.43 | $15.43 | 19,000 | — | — |
| 2015-04-13 | $13.36 | $15.35 | 19,500 | — | — |
| 2015-04-10 | $13.37 | $15.36 | 91,500 | — | — |
| 2015-04-09 | $13.38 | $15.38 | 22,000 | — | — |
| 2015-04-08 | $13.35 | $15.33 | 34,000 | — | — |
| 2015-04-07 | $13.12 | $15.07 | 46,000 | — | — |
| 2015-04-06 | $13.04 | $14.98 | 18,500 | — | — |
| 2015-04-02 | $12.94 | $14.87 | 21,000 | — | — |
| 2015-04-01 | $12.73 | $14.63 | 16,000 | — | — |
| 2015-03-31 | $12.90 | $14.82 | 39,500 | — | — |
| 2015-03-30 | $12.90 | $14.82 | 45,500 | — | — |
| 2015-03-27 | $12.82 | $14.73 | 13,500 | — | — |
| 2015-03-26 | $12.78 | $14.69 | 15,500 | — | — |
| 2015-03-25 | $12.45 | $14.30 | 20,500 | — | — |
| 2015-03-24 | $13.03 | $14.97 | 2,500 | — | — |
| 2015-03-23 | $12.81 | $14.72 | 29,500 | — | — |
| 2015-03-20 | $13.02 | $14.95 | 89,500 | — | — |
| 2015-03-19 | $12.78 | $14.68 | 13,000 | — | — |
| 2015-03-18 | $13.03 | $14.97 | 18,000 | — | — |
| 2015-03-17 | $12.95 | $14.88 | 51,500 | — | — |
| 2015-03-16 | $12.94 | $14.86 | 31,500 | — | — |
| 2015-03-13 | $12.88 | $14.80 | 13,000 | — | — |
| 2015-03-12 | $12.86 | $14.78 | 44,500 | — | — |
| 2015-03-11 | $12.66 | $14.54 | 16,500 | — | — |
| 2015-03-10 | $12.67 | $14.56 | 26,500 | — | — |
| 2015-03-09 | $12.67 | $14.55 | 10,000 | — | — |
| 2015-03-06 | $12.60 | $14.47 | 54,000 | — | — |
| 2015-03-05 | $12.59 | $14.47 | 83,000 | — | — |
| 2015-03-04 | $12.42 | $14.27 | 15,000 | — | — |
| 2015-03-03 | $12.55 | $14.42 | 50,000 | — | — |
| 2015-03-02 | $12.97 | $14.90 | 65,500 | — | — |
| 2015-02-27 | $13.50 | $15.51 | 11,000 | — | — |
| 2015-02-26 | $13.41 | $15.40 | 5,000 | — | — |
| 2015-02-25 | $13.64 | $15.67 | 5,500 | — | — |
| 2015-02-24 | $13.63 | $15.63 | 23,500 | — | — |
| 2015-02-23 | $13.74 | $15.76 | 19,500 | — | — |
| 2015-02-20 | $13.80 | $15.82 | 15,500 | — | — |
| 2015-02-19 | $14.20 | $16.28 | 5,000 | — | — |
| 2015-02-18 | $14.41 | $16.53 | 10,000 | — | — |
| 2015-02-17 | $14.28 | $16.37 | 27,500 | — | — |
| 2015-02-13 | $14.39 | $16.50 | 26,500 | — | — |
| 2015-02-12 | $14.20 | $16.28 | 35,500 | — | — |
| 2015-02-11 | $14.30 | $16.40 | 20,500 | — | — |
| 2015-02-10 | $14.34 | $16.45 | 10,500 | — | — |
| 2015-02-09 | $14.22 | $16.30 | 44,500 | — | — |
| 2015-02-06 | $14.44 | $16.56 | 159,500 | — | — |
| 2015-02-05 | $14.48 | $16.61 | 36,000 | — | — |
| 2015-02-04 | $14.28 | $16.37 | 28,000 | — | — |
| 2015-02-03 | $14.60 | $16.74 | 44,500 | — | — |
| 2015-02-02 | $14.17 | $16.25 | 26,000 | — | — |
| 2015-01-30 | $13.83 | $15.86 | 82,000 | — | — |
| 2015-01-29 | $14.22 | $16.31 | 59,000 | — | — |
| 2015-01-28 | $14.46 | $16.59 | 65,500 | — | — |
| 2015-01-27 | $14.53 | $16.67 | 33,000 | — | — |
| 2015-01-26 | $14.60 | $16.74 | 26,000 | — | — |
| 2015-01-23 | $14.68 | $16.84 | 13,500 | — | — |
| 2015-01-22 | $14.61 | $16.75 | 81,000 | — | — |
| 2015-01-21 | $14.60 | $16.75 | 18,500 | — | — |
| 2015-01-20 | $14.40 | $16.51 | 63,500 | — | — |
| 2015-01-16 | $14.46 | $16.59 | 91,000 | — | — |
| 2015-01-15 | $14.21 | $16.30 | 23,000 | — | — |
| 2015-01-14 | $14.24 | $16.33 | 57,500 | — | — |
| 2015-01-13 | $14.79 | $16.97 | 148,500 | — | — |
| 2015-01-12 | $14.52 | $16.66 | 135,000 | — | — |
| 2015-01-09 | $14.68 | $16.84 | 241,500 | — | — |
| 2015-01-08 | $14.31 | $16.41 | 47,000 | — | — |
| 2015-01-07 | $14.10 | $16.17 | 238,000 | — | — |
| 2015-01-06 | $14.00 | $16.05 | 225,500 | — | — |
| 2015-01-05 | $14.46 | $16.59 | 145,000 | — | — |
| 2015-01-02 | $14.39 | $16.50 | 115,000 | — | — |