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
- 1994-04-05 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 | $11.19 | $12.57 | 1,400 | — | — |
| 2015-12-30 | $10.24 | $11.50 | 4,000 | — | — |
| 2015-12-29 | $10.08 | $11.32 | 900 | — | — |
| 2015-12-28 | $10.64 | $11.95 | 0 | — | — |
| 2015-12-24 | $10.64 | $11.95 | 0 | — | — |
| 2015-12-23 | $10.64 | $11.95 | 0 | — | — |
| 2015-12-22 | $10.64 | $11.95 | 2,300 | — | — |
| 2015-12-21 | $10.08 | $11.32 | 2,800 | — | — |
| 2015-12-18 | $10.82 | $12.16 | 2,300 | — | — |
| 2015-12-17 | $10.25 | $11.52 | 3,200 | — | — |
| 2015-12-16 | $10.61 | $11.92 | 2,300 | — | — |
| 2015-12-15 | $10.01 | $11.25 | 2,000 | — | — |
| 2015-12-14 | $10.00 | $11.23 | 9,100 | — | — |
| 2015-12-11 | $10.82 | $12.16 | 0 | — | — |
| 2015-12-10 | $10.82 | $12.16 | 1,100 | — | — |
| 2015-12-09 | $10.95 | $12.30 | 1,300 | — | — |
| 2015-12-08 | $10.86 | $12.20 | 0 | — | — |
| 2015-12-07 | $10.86 | $12.20 | 8,100 | — | — |
| 2015-12-04 | $11.26 | $12.65 | 200 | — | — |
| 2015-12-03 | $11.50 | $12.92 | 0 | — | — |
| 2015-12-02 | $11.50 | $12.92 | 0 | — | — |
| 2015-12-01 | $11.50 | $12.92 | 0 | — | — |
| 2015-11-30 | $11.50 | $12.92 | 0 | — | — |
| 2015-11-27 | $11.50 | $12.92 | 0 | — | — |
| 2015-11-25 | $11.50 | $12.92 | 0 | — | — |
| 2015-11-24 | $11.50 | $12.92 | 2,500 | — | — |
| 2015-11-23 | $11.58 | $13.01 | 2,100 | — | — |
| 2015-11-20 | $10.95 | $12.30 | 1,000 | — | — |
| 2015-11-19 | $11.00 | $12.36 | 0 | — | — |
| 2015-11-18 | $11.00 | $12.36 | 1,100 | — | — |
| 2015-11-17 | $11.10 | $12.47 | 1,500 | — | — |
| 2015-11-16 | $10.66 | $11.98 | 600 | — | — |
| 2015-11-13 | $11.00 | $12.36 | 300 | — | — |
| 2015-11-12 | $10.61 | $11.92 | 1,400 | — | — |
| 2015-11-11 | $10.66 | $11.98 | 1,700 | — | — |
| 2015-11-10 | $10.70 | $12.02 | 0 | — | — |
| 2015-11-09 | $10.70 | $12.02 | 0 | — | — |
| 2015-11-06 | $10.70 | $12.02 | 1,200 | — | — |
| 2015-11-05 | $10.61 | $11.92 | 5,700 | — | — |
| 2015-11-04 | $11.12 | $12.49 | 3,000 | — | — |
| 2015-11-03 | $11.39 | $12.80 | 700 | — | — |
| 2015-11-02 | $11.20 | $12.58 | 2,400 | — | — |
| 2015-10-30 | $10.82 | $12.16 | 0 | — | — |
| 2015-10-29 | $10.82 | $12.16 | 0 | — | — |
| 2015-10-28 | $10.82 | $12.16 | 0 | — | — |
| 2015-10-27 | $10.82 | $12.16 | 1,200 | — | — |
| 2015-10-26 | $11.30 | $12.70 | 0 | — | — |
| 2015-10-23 | $11.30 | $12.70 | 100 | — | — |
| 2015-10-22 | $11.34 | $12.74 | 200 | — | — |
| 2015-10-21 | $11.54 | $12.96 | 700 | — | — |
| 2015-10-20 | $11.15 | $12.53 | 1,400 | — | — |
| 2015-10-19 | $10.89 | $12.23 | 1,100 | — | — |
| 2015-10-16 | $11.13 | $12.50 | 2,400 | — | — |
| 2015-10-15 | $11.19 | $12.57 | 2,700 | — | — |
| 2015-10-14 | $11.24 | $12.63 | 2,900 | — | — |
| 2015-10-13 | $11.53 | $12.95 | 900 | — | — |
| 2015-10-12 | $11.65 | $13.09 | 1,600 | — | — |
| 2015-10-09 | $11.40 | $12.81 | 600 | — | — |
| 2015-10-08 | $11.43 | $12.84 | 0 | — | — |
| 2015-10-07 | $11.43 | $12.84 | 1,100 | — | — |
| 2015-10-06 | $11.53 | $12.95 | 2,300 | — | — |
| 2015-10-05 | $11.46 | $12.87 | 2,900 | — | — |
| 2015-10-02 | $11.51 | $12.93 | 1,700 | — | — |
| 2015-10-01 | $11.51 | $12.93 | 2,400 | — | — |
| 2015-09-30 | $12.00 | $13.48 | 2,100 | — | — |
| 2015-09-29 | $11.54 | $12.96 | 900 | — | — |
| 2015-09-28 | $11.65 | $13.09 | 2,900 | — | — |
| 2015-09-25 | $11.51 | $12.93 | 1,500 | — | — |
| 2015-09-24 | $11.93 | $13.40 | 300 | — | — |
| 2015-09-23 | $11.81 | $13.27 | 1,000 | — | — |
| 2015-09-22 | $12.10 | $13.59 | 1,300 | — | — |
| 2015-09-21 | $12.15 | $13.65 | 2,100 | — | — |
| 2015-09-18 | $12.18 | $13.68 | 8,200 | — | — |
| 2015-09-17 | $12.75 | $14.32 | 3,200 | — | — |
| 2015-09-16 | $12.70 | $14.27 | 1,400 | — | — |
| 2015-09-15 | $12.10 | $13.59 | 1,500 | — | — |
| 2015-09-14 | $12.25 | $13.76 | 1,000 | — | — |
| 2015-09-11 | $12.25 | $13.76 | 3,700 | — | — |
| 2015-09-10 | $12.25 | $13.76 | 800 | — | — |
| 2015-09-09 | $12.25 | $13.76 | 400 | — | — |
| 2015-09-08 | $12.25 | $13.76 | 500 | — | — |
| 2015-09-04 | $11.70 | $13.14 | 5,300 | — | — |
| 2015-09-03 | $12.20 | $13.71 | 1,000 | — | — |
| 2015-09-02 | $12.24 | $13.75 | 500 | — | — |
| 2015-09-01 | $12.57 | $14.12 | 0 | — | — |
| 2015-08-31 | $12.57 | $14.12 | 5,800 | — | — |
| 2015-08-28 | $12.25 | $13.76 | 0 | — | — |
| 2015-08-27 | $12.25 | $13.76 | 500 | — | — |
| 2015-08-26 | $12.06 | $13.55 | 1,300 | — | — |
| 2015-08-25 | $12.04 | $13.53 | 500 | — | — |
| 2015-08-24 | $12.89 | $14.48 | 1,300 | — | — |
| 2015-08-21 | $11.46 | $12.87 | 1,500 | — | — |
| 2015-08-20 | $11.62 | $13.05 | 0 | — | — |
| 2015-08-19 | $11.62 | $13.05 | 4,300 | — | — |
| 2015-08-18 | $11.26 | $12.65 | 0 | — | — |
| 2015-08-17 | $11.26 | $12.65 | 6,100 | — | — |
| 2015-08-14 | $11.41 | $12.82 | 4,600 | — | — |
| 2015-08-13 | $11.30 | $12.70 | 10,500 | — | — |
| 2015-08-12 | $12.51 | $14.05 | 0 | — | — |
| 2015-08-11 | $12.51 | $14.05 | 700 | — | — |
| 2015-08-10 | $12.75 | $14.32 | 1,800 | — | — |
| 2015-08-07 | $12.54 | $14.09 | 2,000 | — | — |
| 2015-08-06 | $12.93 | $14.53 | 2,800 | — | — |
| 2015-08-05 | $13.76 | $15.46 | 700 | — | — |
| 2015-08-04 | $14.20 | $15.95 | 1,200 | — | — |
| 2015-08-03 | $14.20 | $15.95 | 5,700 | — | — |
| 2015-07-31 | $14.21 | $15.96 | 7,900 | — | — |
| 2015-07-30 | $14.60 | $16.40 | 2,200 | — | — |
| 2015-07-29 | $14.50 | $16.29 | 4,400 | — | — |
| 2015-07-28 | $14.51 | $16.30 | 400 | — | — |
| 2015-07-27 | $15.03 | $16.89 | 0 | — | — |
| 2015-07-24 | $15.03 | $16.89 | 900 | — | — |
| 2015-07-23 | $14.53 | $16.32 | 100 | — | — |
| 2015-07-22 | $14.66 | $16.47 | 0 | — | — |
| 2015-07-21 | $14.66 | $16.47 | 2,100 | — | — |
| 2015-07-20 | $15.13 | $17.00 | 0 | — | — |
| 2015-07-17 | $15.13 | $17.00 | 1,100 | — | — |
| 2015-07-16 | $15.15 | $17.02 | 200 | — | — |
| 2015-07-15 | $15.20 | $17.08 | 500 | — | — |
| 2015-07-14 | $15.25 | $17.13 | 200 | — | — |
| 2015-07-13 | $15.18 | $17.05 | 27,000 | — | — |
| 2015-07-10 | $15.10 | $16.96 | 0 | — | — |
| 2015-07-09 | $15.10 | $16.96 | 0 | — | — |
| 2015-07-08 | $15.10 | $16.96 | 0 | — | — |
| 2015-07-07 | $15.10 | $16.96 | 700 | — | — |
| 2015-07-06 | $15.23 | $17.11 | 3,400 | — | — |
| 2015-07-02 | $15.11 | $16.98 | 29,500 | — | — |
| 2015-07-01 | $15.14 | $17.01 | 20,500 | — | — |
| 2015-06-30 | $15.05 | $16.91 | 1,600 | — | — |
| 2015-06-29 | $15.35 | $17.25 | 14,700 | — | — |
| 2015-06-26 | $15.06 | $16.92 | 31,800 | — | — |
| 2015-06-25 | $15.58 | $17.50 | 0 | — | — |
| 2015-06-24 | $15.58 | $17.50 | 14,000 | — | — |
| 2015-06-23 | $15.43 | $17.33 | 24,900 | — | — |
| 2015-06-22 | $15.15 | $17.02 | 25,800 | — | — |
| 2015-06-19 | $14.32 | $16.09 | 3,200 | — | — |
| 2015-06-18 | $14.73 | $16.55 | 11,500 | — | — |
| 2015-06-17 | $15.03 | $16.89 | 9,800 | — | — |
| 2015-06-16 | $14.76 | $16.58 | 200 | — | — |
| 2015-06-15 | $15.00 | $16.85 | 300 | — | — |
| 2015-06-12 | $14.75 | $16.57 | 5,500 | — | — |
| 2015-06-11 | $15.25 | $17.13 | 1,600 | — | — |
| 2015-06-10 | $15.17 | $17.04 | 1,400 | — | — |
| 2015-06-09 | $15.00 | $16.85 | 800 | — | — |
| 2015-06-08 | $15.95 | $17.92 | 500 | — | — |
| 2015-06-05 | $15.12 | $16.99 | 400 | — | — |
| 2015-06-04 | $15.45 | $17.36 | 0 | — | — |
| 2015-06-03 | $15.45 | $17.36 | 0 | — | — |
| 2015-06-02 | $15.45 | $17.36 | 400 | — | — |
| 2015-06-01 | $15.40 | $17.30 | 0 | — | — |
| 2015-05-29 | $15.40 | $17.30 | 200 | — | — |
| 2015-05-28 | $15.00 | $16.85 | 500 | — | — |
| 2015-05-27 | $15.20 | $17.08 | 100 | — | — |
| 2015-05-26 | $15.10 | $16.96 | 200 | — | — |
| 2015-05-22 | $15.40 | $17.30 | 0 | — | — |
| 2015-05-21 | $15.40 | $17.30 | 0 | — | — |
| 2015-05-20 | $15.40 | $17.30 | 0 | — | — |
| 2015-05-19 | $15.40 | $17.30 | 10,700 | — | — |
| 2015-05-18 | $14.40 | $16.18 | 1,900 | — | — |
| 2015-05-15 | $14.48 | $16.27 | 300 | — | — |
| 2015-05-14 | $14.03 | $15.76 | 100 | — | — |
| 2015-05-13 | $14.01 | $15.74 | 0 | — | — |
| 2015-05-12 | $14.01 | $15.74 | 1,500 | — | — |
| 2015-05-11 | $14.23 | $15.99 | 0 | — | — |
| 2015-05-08 | $14.23 | $15.99 | 3,700 | — | — |
| 2015-05-07 | $14.12 | $15.86 | 100 | — | — |
| 2015-05-06 | $14.27 | $16.03 | 0 | — | — |
| 2015-05-05 | $14.27 | $16.03 | 200 | — | — |
| 2015-05-04 | $14.38 | $16.16 | 2,800 | — | — |
| 2015-05-01 | $14.03 | $15.76 | 3,300 | — | — |
| 2015-04-30 | $14.05 | $15.78 | 1,400 | — | — |
| 2015-04-29 | $14.63 | $16.44 | 1,700 | — | — |
| 2015-04-28 | $14.63 | $16.44 | 1,900 | — | — |
| 2015-04-27 | $14.75 | $16.57 | 0 | — | — |
| 2015-04-24 | $14.75 | $16.57 | 1,700 | — | — |
| 2015-04-23 | $14.75 | $16.57 | 0 | — | — |
| 2015-04-22 | $14.75 | $16.57 | 2,900 | — | — |
| 2015-04-21 | $14.86 | $16.69 | 0 | — | — |
| 2015-04-20 | $14.86 | $16.69 | 0 | — | — |
| 2015-04-17 | $14.86 | $16.69 | 0 | — | — |
| 2015-04-16 | $14.86 | $16.69 | 800 | — | — |
| 2015-04-15 | $15.05 | $16.91 | 0 | — | — |
| 2015-04-14 | $15.05 | $16.91 | 0 | — | — |
| 2015-04-13 | $15.05 | $16.91 | 1,500 | — | — |
| 2015-04-10 | $15.48 | $17.39 | 300 | — | — |
| 2015-04-09 | $15.50 | $17.41 | 500 | — | — |
| 2015-04-08 | $14.95 | $16.80 | 0 | — | — |
| 2015-04-07 | $14.95 | $16.80 | 2,500 | — | — |
| 2015-04-06 | $14.80 | $16.63 | 2,400 | — | — |
| 2015-04-02 | $15.95 | $17.92 | 1,200 | — | — |
| 2015-04-01 | $15.00 | $16.85 | 1,100 | — | — |
| 2015-03-31 | $16.00 | $17.98 | 0 | — | — |
| 2015-03-30 | $16.00 | $17.98 | 0 | — | — |
| 2015-03-27 | $16.00 | $17.98 | 100 | — | — |
| 2015-03-26 | $15.50 | $17.41 | 300 | — | — |
| 2015-03-25 | $15.00 | $16.85 | 0 | — | — |
| 2015-03-24 | $15.00 | $16.85 | 0 | — | — |
| 2015-03-23 | $15.00 | $16.85 | 10,500 | — | — |
| 2015-03-20 | $15.50 | $17.41 | 0 | — | — |
| 2015-03-19 | $15.50 | $17.41 | 0 | — | — |
| 2015-03-18 | $15.50 | $17.41 | 0 | — | — |
| 2015-03-17 | $15.50 | $17.41 | 600 | — | — |
| 2015-03-16 | $15.75 | $17.69 | 2,700 | — | — |
| 2015-03-13 | $16.00 | $17.98 | 7,300 | — | — |
| 2015-03-12 | $16.05 | $18.03 | 0 | — | — |
| 2015-03-11 | $16.05 | $18.03 | 0 | — | — |
| 2015-03-10 | $16.05 | $18.03 | 1,400 | — | — |
| 2015-03-09 | $16.50 | $18.54 | 100 | — | — |
| 2015-03-06 | $16.58 | $18.63 | 2,200 | — | — |
| 2015-03-05 | $16.50 | $18.54 | 1,500 | — | — |
| 2015-03-04 | $16.92 | $19.01 | 900 | — | — |
| 2015-03-03 | $16.84 | $18.92 | 1,400 | — | — |
| 2015-03-02 | $16.65 | $18.71 | 4,700 | — | — |
| 2015-02-27 | $15.73 | $17.67 | 3,500 | — | — |
| 2015-02-26 | $15.79 | $17.74 | 5,500 | — | — |
| 2015-02-25 | $16.70 | $18.76 | 11,200 | — | — |
| 2015-02-24 | $17.05 | $19.15 | 5,600 | — | — |
| 2015-02-23 | $18.00 | $20.22 | 600 | — | — |
| 2015-02-20 | $18.15 | $20.39 | 3,900 | — | — |
| 2015-02-19 | $17.00 | $19.10 | 0 | — | — |
| 2015-02-18 | $17.00 | $19.10 | 0 | — | — |
| 2015-02-17 | $17.00 | $19.10 | 800 | — | — |
| 2015-02-13 | $17.40 | $19.55 | 200 | — | — |
| 2015-02-12 | $17.15 | $19.27 | 0 | — | — |
| 2015-02-11 | $17.15 | $19.27 | 0 | — | — |
| 2015-02-10 | $17.15 | $19.27 | 700 | — | — |
| 2015-02-09 | $16.50 | $18.54 | 500 | — | — |
| 2015-02-06 | $16.60 | $18.65 | 100 | — | — |
| 2015-02-05 | $17.27 | $19.40 | 300 | — | — |
| 2015-02-04 | $16.08 | $18.07 | 0 | — | — |
| 2015-02-03 | $16.08 | $18.07 | 600 | — | — |
| 2015-02-02 | $16.25 | $18.26 | 1,900 | — | — |
| 2015-01-30 | $16.25 | $18.26 | 200 | — | — |
| 2015-01-29 | $16.43 | $18.46 | 100 | — | — |
| 2015-01-28 | $16.32 | $18.33 | 200 | — | — |
| 2015-01-27 | $17.50 | $19.66 | 0 | — | — |
| 2015-01-26 | $17.50 | $19.66 | 900 | — | — |
| 2015-01-23 | $17.50 | $19.66 | 0 | — | — |
| 2015-01-22 | $17.50 | $19.66 | 100 | — | — |
| 2015-01-21 | $18.00 | $20.22 | 500 | — | — |
| 2015-01-20 | $17.50 | $19.66 | 4,600 | — | — |
| 2015-01-16 | $15.98 | $17.95 | 100 | — | — |
| 2015-01-15 | $16.40 | $18.42 | 400 | — | — |
| 2015-01-14 | $16.56 | $18.60 | 200 | — | — |
| 2015-01-13 | $15.84 | $17.80 | 1,300 | — | — |
| 2015-01-12 | $15.82 | $17.77 | 900 | — | — |
| 2015-01-09 | $15.30 | $17.19 | 200 | — | — |
| 2015-01-08 | $15.48 | $17.39 | 4,000 | — | — |
| 2015-01-07 | $15.49 | $17.40 | 4,100 | — | — |
| 2015-01-06 | $14.50 | $16.29 | 800 | — | — |
| 2015-01-05 | $14.30 | $16.07 | 0 | — | — |
| 2015-01-02 | $14.30 | $16.07 | 500 | — | — |