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
- 1990-04-03 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 | $9.12 | $10.27 | 95,400 | — | — |
| 2015-12-30 | $9.13 | $10.28 | 19,600 | — | — |
| 2015-12-29 | $9.33 | $10.51 | 15,300 | — | — |
| 2015-12-28 | $9.35 | $10.53 | 14,900 | — | — |
| 2015-12-24 | $9.43 | $10.62 | 8,700 | — | — |
| 2015-12-23 | $9.34 | $10.52 | 34,200 | — | — |
| 2015-12-22 | $9.23 | $10.39 | 20,500 | — | — |
| 2015-12-21 | $9.11 | $10.26 | 34,700 | — | — |
| 2015-12-18 | $9.19 | $10.35 | 155,800 | — | — |
| 2015-12-17 | $9.45 | $10.64 | 68,600 | — | — |
| 2015-12-16 | $9.81 | $11.05 | 19,100 | — | — |
| 2015-12-15 | $9.64 | $10.86 | 30,600 | — | — |
| 2015-12-14 | $9.57 | $10.78 | 31,500 | — | — |
| 2015-12-11 | $9.51 | $10.71 | 37,300 | — | — |
| 2015-12-10 | $9.50 | $10.70 | 41,400 | — | — |
| 2015-12-09 | $8.96 | $10.09 | 78,000 | — | — |
| 2015-12-08 | $9.09 | $10.24 | 28,000 | — | — |
| 2015-12-07 | $9.52 | $10.72 | 27,200 | — | — |
| 2015-12-04 | $9.55 | $10.75 | 21,900 | — | — |
| 2015-12-03 | $9.35 | $10.53 | 21,200 | — | — |
| 2015-12-02 | $9.21 | $10.37 | 21,100 | — | — |
| 2015-12-01 | $9.34 | $10.52 | 21,100 | — | — |
| 2015-11-30 | $9.26 | $10.43 | 28,200 | — | — |
| 2015-11-27 | $9.45 | $10.64 | 7,700 | — | — |
| 2015-11-25 | $9.59 | $10.80 | 45,000 | — | — |
| 2015-11-24 | $9.64 | $10.86 | 24,600 | — | — |
| 2015-11-23 | $9.33 | $10.51 | 18,500 | — | — |
| 2015-11-20 | $9.21 | $10.37 | 26,200 | — | — |
| 2015-11-19 | $9.29 | $10.46 | 24,600 | — | — |
| 2015-11-18 | $9.50 | $10.70 | 24,600 | — | — |
| 2015-11-17 | $9.12 | $10.27 | 32,600 | — | — |
| 2015-11-16 | $9.14 | $10.29 | 22,800 | — | — |
| 2015-11-13 | $9.15 | $10.30 | 32,200 | — | — |
| 2015-11-12 | $9.31 | $10.48 | 39,000 | — | — |
| 2015-11-11 | $9.48 | $10.68 | 24,300 | — | — |
| 2015-11-10 | $9.52 | $10.72 | 34,300 | — | — |
| 2015-11-09 | $9.52 | $10.72 | 59,900 | — | — |
| 2015-11-06 | $10.05 | $11.32 | 51,500 | — | — |
| 2015-11-05 | $10.08 | $11.35 | 23,600 | — | — |
| 2015-11-04 | $10.17 | $11.45 | 30,800 | — | — |
| 2015-11-03 | $10.13 | $11.41 | 35,300 | — | — |
| 2015-11-02 | $10.09 | $11.36 | 27,200 | — | — |
| 2015-10-30 | $9.66 | $10.88 | 21,700 | — | — |
| 2015-10-29 | $9.82 | $11.06 | 65,600 | — | — |
| 2015-10-28 | $10.15 | $11.43 | 85,100 | — | — |
| 2015-10-27 | $9.84 | $11.08 | 41,900 | — | — |
| 2015-10-26 | $9.83 | $11.07 | 20,600 | — | — |
| 2015-10-23 | $10.33 | $11.63 | 21,400 | — | — |
| 2015-10-22 | $9.69 | $10.91 | 51,900 | — | — |
| 2015-10-21 | $9.84 | $11.08 | 28,600 | — | — |
| 2015-10-20 | $9.93 | $11.18 | 23,000 | — | — |
| 2015-10-19 | $10.01 | $11.27 | 13,900 | — | — |
| 2015-10-16 | $10.26 | $11.55 | 16,000 | — | — |
| 2015-10-15 | $10.58 | $11.91 | 34,300 | — | — |
| 2015-10-14 | $10.25 | $11.54 | 35,000 | — | — |
| 2015-10-13 | $10.29 | $11.59 | 43,100 | — | — |
| 2015-10-12 | $10.66 | $12.00 | 45,500 | — | — |
| 2015-10-09 | $10.13 | $11.41 | 21,100 | — | — |
| 2015-10-08 | $10.16 | $11.44 | 86,400 | — | — |
| 2015-10-07 | $9.89 | $11.14 | 151,700 | — | — |
| 2015-10-06 | $9.66 | $10.88 | 24,900 | — | — |
| 2015-10-05 | $9.94 | $11.19 | 41,300 | — | — |
| 2015-10-02 | $9.47 | $10.66 | 39,700 | — | — |
| 2015-10-01 | $9.53 | $10.73 | 69,800 | — | — |
| 2015-09-30 | $10.20 | $11.49 | 69,900 | — | — |
| 2015-09-29 | $9.91 | $11.16 | 24,600 | — | — |
| 2015-09-28 | $9.69 | $10.91 | 29,500 | — | — |
| 2015-09-25 | $9.70 | $10.92 | 41,900 | — | — |
| 2015-09-24 | $9.47 | $10.66 | 54,800 | — | — |
| 2015-09-23 | $9.47 | $10.66 | 104,500 | — | — |
| 2015-09-22 | $9.94 | $11.19 | 49,000 | — | — |
| 2015-09-21 | $9.91 | $11.16 | 27,400 | — | — |
| 2015-09-18 | $9.80 | $11.04 | 99,400 | — | — |
| 2015-09-17 | $10.48 | $11.80 | 54,200 | — | — |
| 2015-09-16 | $10.60 | $11.94 | 85,500 | — | — |
| 2015-09-15 | $10.20 | $11.49 | 64,500 | — | — |
| 2015-09-14 | $9.73 | $10.96 | 36,700 | — | — |
| 2015-09-11 | $9.32 | $10.49 | 20,200 | — | — |
| 2015-09-10 | $9.37 | $10.55 | 79,400 | — | — |
| 2015-09-09 | $8.93 | $10.06 | 127,900 | — | — |
| 2015-09-08 | $9.45 | $10.64 | 40,100 | — | — |
| 2015-09-04 | $9.28 | $10.45 | 52,900 | — | — |
| 2015-09-03 | $9.40 | $10.58 | 70,400 | — | — |
| 2015-09-02 | $9.76 | $10.99 | 43,900 | — | — |
| 2015-09-01 | $9.72 | $10.95 | 60,400 | — | — |
| 2015-08-31 | $9.76 | $10.99 | 39,700 | — | — |
| 2015-08-28 | $9.49 | $10.69 | 55,800 | — | — |
| 2015-08-27 | $9.55 | $10.75 | 89,500 | — | — |
| 2015-08-26 | $9.30 | $10.47 | 110,800 | — | — |
| 2015-08-25 | $9.30 | $10.47 | 99,700 | — | — |
| 2015-08-24 | $9.74 | $10.97 | 51,500 | — | — |
| 2015-08-21 | $10.03 | $11.29 | 78,700 | — | — |
| 2015-08-20 | $9.77 | $11.00 | 57,300 | — | — |
| 2015-08-19 | $10.48 | $11.80 | 38,700 | — | — |
| 2015-08-18 | $10.79 | $12.15 | 37,400 | — | — |
| 2015-08-17 | $11.11 | $12.51 | 51,800 | — | — |
| 2015-08-14 | $11.42 | $12.86 | 37,200 | — | — |
| 2015-08-13 | $11.21 | $12.62 | 55,700 | — | — |
| 2015-08-12 | $10.95 | $12.33 | 31,000 | — | — |
| 2015-08-11 | $10.73 | $12.08 | 39,400 | — | — |
| 2015-08-10 | $11.06 | $12.45 | 46,400 | — | — |
| 2015-08-07 | $10.75 | $12.11 | 36,900 | — | — |
| 2015-08-06 | $10.95 | $12.33 | 74,800 | — | — |
| 2015-08-05 | $10.77 | $12.13 | 91,500 | — | — |
| 2015-08-04 | $10.42 | $11.73 | 26,800 | — | — |
| 2015-08-03 | $10.37 | $11.68 | 56,100 | — | — |
| 2015-07-31 | $10.41 | $11.72 | 49,200 | — | — |
| 2015-07-30 | $9.88 | $11.13 | 45,900 | — | — |
| 2015-07-29 | $10.34 | $11.64 | 102,200 | — | — |
| 2015-07-28 | $10.47 | $11.79 | 84,600 | — | — |
| 2015-07-27 | $10.43 | $11.74 | 59,800 | — | — |
| 2015-07-24 | $10.41 | $11.72 | 55,400 | — | — |
| 2015-07-23 | $10.75 | $12.11 | 38,800 | — | — |
| 2015-07-22 | $11.10 | $12.50 | 19,900 | — | — |
| 2015-07-21 | $11.17 | $12.58 | 39,700 | — | — |
| 2015-07-20 | $11.37 | $12.80 | 35,300 | — | — |
| 2015-07-17 | $11.32 | $12.75 | 26,700 | — | — |
| 2015-07-16 | $11.54 | $12.99 | 21,700 | — | — |
| 2015-07-15 | $11.32 | $12.75 | 30,100 | — | — |
| 2015-07-14 | $11.35 | $12.78 | 36,400 | — | — |
| 2015-07-13 | $11.41 | $12.85 | 35,700 | — | — |
| 2015-07-10 | $11.45 | $12.89 | 74,100 | — | — |
| 2015-07-09 | $11.09 | $12.49 | 104,400 | — | — |
| 2015-07-08 | $10.77 | $12.13 | 447,000 | — | — |
| 2015-07-07 | $11.03 | $12.42 | 106,400 | — | — |
| 2015-07-06 | $11.29 | $12.71 | 125,300 | — | — |
| 2015-07-02 | $11.56 | $13.02 | 95,300 | — | — |
| 2015-07-01 | $11.89 | $13.39 | 70,500 | — | — |
| 2015-06-30 | $12.19 | $13.73 | 476,200 | — | — |
| 2015-06-29 | $11.73 | $13.21 | 102,700 | — | — |
| 2015-06-26 | $11.86 | $13.36 | 406,700 | — | — |
| 2015-06-25 | $12.89 | $14.51 | 93,900 | — | — |
| 2015-06-24 | $13.08 | $14.73 | 58,800 | — | — |
| 2015-06-23 | $13.57 | $15.28 | 81,200 | — | — |
| 2015-06-22 | $13.44 | $15.13 | 34,500 | — | — |
| 2015-06-19 | $13.42 | $15.11 | 78,800 | — | — |
| 2015-06-18 | $13.96 | $15.72 | 72,300 | — | — |
| 2015-06-17 | $13.90 | $15.65 | 70,800 | — | — |
| 2015-06-16 | $13.91 | $15.66 | 26,000 | — | — |
| 2015-06-15 | $13.72 | $15.45 | 33,400 | — | — |
| 2015-06-12 | $14.20 | $15.99 | 27,500 | — | — |
| 2015-06-11 | $14.20 | $15.99 | 14,900 | — | — |
| 2015-06-10 | $14.31 | $16.11 | 29,500 | — | — |
| 2015-06-09 | $13.76 | $15.49 | 25,100 | — | — |
| 2015-06-08 | $14.16 | $15.94 | 21,400 | — | — |
| 2015-06-05 | $14.28 | $16.08 | 28,200 | — | — |
| 2015-06-04 | $14.12 | $15.90 | 53,600 | — | — |
| 2015-06-03 | $13.79 | $15.53 | 23,300 | — | — |
| 2015-06-02 | $13.62 | $15.34 | 20,700 | — | — |
| 2015-06-01 | $13.58 | $15.29 | 45,900 | — | — |
| 2015-05-29 | $13.63 | $15.35 | 42,500 | — | — |
| 2015-05-28 | $13.96 | $15.72 | 26,800 | — | — |
| 2015-05-27 | $13.91 | $15.66 | 26,800 | — | — |
| 2015-05-26 | $13.82 | $15.56 | 31,800 | — | — |
| 2015-05-22 | $13.96 | $15.72 | 24,400 | — | — |
| 2015-05-21 | $14.48 | $16.31 | 20,100 | — | — |
| 2015-05-20 | $14.50 | $16.33 | 28,100 | — | — |
| 2015-05-19 | $14.75 | $16.61 | 41,300 | — | — |
| 2015-05-18 | $14.46 | $16.28 | 63,700 | — | — |
| 2015-05-15 | $13.85 | $15.60 | 27,800 | — | — |
| 2015-05-14 | $13.86 | $15.61 | 37,200 | — | — |
| 2015-05-13 | $13.89 | $15.64 | 23,900 | — | — |
| 2015-05-12 | $13.89 | $15.64 | 57,400 | — | — |
| 2015-05-11 | $14.12 | $15.90 | 27,400 | — | — |
| 2015-05-08 | $14.32 | $16.13 | 29,400 | — | — |
| 2015-05-07 | $14.54 | $16.37 | 36,600 | — | — |
| 2015-05-06 | $14.52 | $16.35 | 82,800 | — | — |
| 2015-05-05 | $14.43 | $16.25 | 57,000 | — | — |
| 2015-05-04 | $14.92 | $16.80 | 62,600 | — | — |
| 2015-05-01 | $15.34 | $17.27 | 49,700 | — | — |
| 2015-04-30 | $15.25 | $17.17 | 137,900 | — | — |
| 2015-04-29 | $16.20 | $18.24 | 72,100 | — | — |
| 2015-04-28 | $16.39 | $18.46 | 64,400 | — | — |
| 2015-04-27 | $16.35 | $18.41 | 38,700 | — | — |
| 2015-04-24 | $16.37 | $18.43 | 40,900 | — | — |
| 2015-04-23 | $16.93 | $19.06 | 36,300 | — | — |
| 2015-04-22 | $16.91 | $19.04 | 20,400 | — | — |
| 2015-04-21 | $16.91 | $19.04 | 28,800 | — | — |
| 2015-04-20 | $17.03 | $19.18 | 44,100 | — | — |
| 2015-04-17 | $16.66 | $18.76 | 50,700 | — | — |
| 2015-04-16 | $17.06 | $19.21 | 44,300 | — | — |
| 2015-04-15 | $17.16 | $19.32 | 61,300 | — | — |
| 2015-04-14 | $16.99 | $19.13 | 59,900 | — | — |
| 2015-04-13 | $17.21 | $19.38 | 140,800 | — | — |
| 2015-04-10 | $16.21 | $18.25 | 82,300 | — | — |
| 2015-04-09 | $15.15 | $17.06 | 87,000 | — | — |
| 2015-04-08 | $15.24 | $17.16 | 94,100 | — | — |
| 2015-04-07 | $15.19 | $17.10 | 33,100 | — | — |
| 2015-04-06 | $15.25 | $17.17 | 60,500 | — | — |
| 2015-04-02 | $15.40 | $17.34 | 29,600 | — | — |
| 2015-04-01 | $15.37 | $17.31 | 41,100 | — | — |
| 2015-03-31 | $15.20 | $17.12 | 335,600 | — | — |
| 2015-03-30 | $14.86 | $16.73 | 22,300 | — | — |
| 2015-03-27 | $14.75 | $16.61 | 32,200 | — | — |
| 2015-03-26 | $14.89 | $16.77 | 37,500 | — | — |
| 2015-03-25 | $14.74 | $16.60 | 49,300 | — | — |
| 2015-03-24 | $15.13 | $17.04 | 37,100 | — | — |
| 2015-03-23 | $15.20 | $17.12 | 55,700 | — | — |
| 2015-03-20 | $15.65 | $17.62 | 84,100 | — | — |
| 2015-03-19 | $15.58 | $17.54 | 32,200 | — | — |
| 2015-03-18 | $15.79 | $17.78 | 39,200 | — | — |
| 2015-03-17 | $15.74 | $17.72 | 62,600 | — | — |
| 2015-03-16 | $15.65 | $17.62 | 62,800 | — | — |
| 2015-03-13 | $15.10 | $17.00 | 33,700 | — | — |
| 2015-03-12 | $14.80 | $16.67 | 35,800 | — | — |
| 2015-03-11 | $14.23 | $16.02 | 36,200 | — | — |
| 2015-03-10 | $14.28 | $16.08 | 47,000 | — | — |
| 2015-03-09 | $14.10 | $15.88 | 86,400 | — | — |
| 2015-03-06 | $14.50 | $16.33 | 33,500 | — | — |
| 2015-03-05 | $14.95 | $16.83 | 30,700 | — | — |
| 2015-03-04 | $14.78 | $16.64 | 53,100 | — | — |
| 2015-03-03 | $15.12 | $17.03 | 107,000 | — | — |
| 2015-03-02 | $14.93 | $16.81 | 158,400 | — | — |
| 2015-02-27 | $13.18 | $14.84 | 45,600 | — | — |
| 2015-02-26 | $13.29 | $14.97 | 56,900 | — | — |
| 2015-02-25 | $12.90 | $14.53 | 76,000 | — | — |
| 2015-02-24 | $12.61 | $14.20 | 63,200 | — | — |
| 2015-02-23 | $12.54 | $14.12 | 68,000 | — | — |
| 2015-02-20 | $12.58 | $14.17 | 71,400 | — | — |
| 2015-02-19 | $12.11 | $13.64 | 26,800 | — | — |
| 2015-02-18 | $11.74 | $13.22 | 38,500 | — | — |
| 2015-02-17 | $11.30 | $12.72 | 66,800 | — | — |
| 2015-02-13 | $11.09 | $12.49 | 41,900 | — | — |
| 2015-02-12 | $11.02 | $12.41 | 26,900 | — | — |
| 2015-02-11 | $10.95 | $12.33 | 31,300 | — | — |
| 2015-02-10 | $11.08 | $12.48 | 37,900 | — | — |
| 2015-02-09 | $11.00 | $12.39 | 37,300 | — | — |
| 2015-02-06 | $11.25 | $12.67 | 88,600 | — | — |
| 2015-02-05 | $11.20 | $12.61 | 78,700 | — | — |
| 2015-02-04 | $10.93 | $12.31 | 35,300 | — | — |
| 2015-02-03 | $11.24 | $12.66 | 81,200 | — | — |
| 2015-02-02 | $11.02 | $12.41 | 57,600 | — | — |
| 2015-01-30 | $10.77 | $12.13 | 127,200 | — | — |
| 2015-01-29 | $11.75 | $13.23 | 35,200 | — | — |
| 2015-01-28 | $11.23 | $12.65 | 40,800 | — | — |
| 2015-01-27 | $11.64 | $13.11 | 25,600 | — | — |
| 2015-01-26 | $11.77 | $13.25 | 32,700 | — | — |
| 2015-01-23 | $11.66 | $13.13 | 23,200 | — | — |
| 2015-01-22 | $11.75 | $13.23 | 37,100 | — | — |
| 2015-01-21 | $11.35 | $12.78 | 27,000 | — | — |
| 2015-01-20 | $11.73 | $13.21 | 28,400 | — | — |
| 2015-01-16 | $12.05 | $13.57 | 128,000 | — | — |
| 2015-01-15 | $11.90 | $13.40 | 64,100 | — | — |
| 2015-01-14 | $11.99 | $13.50 | 44,600 | — | — |
| 2015-01-13 | $12.27 | $13.82 | 51,300 | — | — |
| 2015-01-12 | $12.04 | $13.56 | 33,800 | — | — |
| 2015-01-09 | $11.98 | $13.49 | 23,600 | — | — |
| 2015-01-08 | $12.06 | $13.58 | 178,300 | — | — |
| 2015-01-07 | $11.83 | $13.32 | 78,600 | — | — |
| 2015-01-06 | $11.65 | $13.12 | 145,300 | — | — |
| 2015-01-05 | $11.78 | $13.26 | 49,200 | — | — |
| 2015-01-02 | $11.83 | $13.32 | 32,500 | — | — |