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
- 2003-10-07 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 | $9.42 | $9.42 | 2,704,610 | — | — |
| 2015-12-30 | $9.12 | $9.12 | 3,012,254 | — | — |
| 2015-12-29 | $9.34 | $9.34 | 2,734,391 | — | — |
| 2015-12-28 | $9.32 | $9.32 | 1,962,100 | — | — |
| 2015-12-24 | $9.64 | $9.64 | 1,314,428 | — | — |
| 2015-12-23 | $9.74 | $9.74 | 3,985,497 | — | — |
| 2015-12-22 | $9.18 | $9.18 | 2,169,702 | — | — |
| 2015-12-21 | $8.80 | $8.80 | 3,647,494 | — | — |
| 2015-12-18 | $9.02 | $9.02 | 10,507,037 | — | — |
| 2015-12-17 | $9.51 | $9.51 | 3,714,863 | — | — |
| 2015-12-16 | $9.90 | $9.90 | 3,358,065 | — | — |
| 2015-12-15 | $9.40 | $9.40 | 3,048,108 | — | — |
| 2015-12-14 | $9.13 | $9.13 | 3,995,039 | — | — |
| 2015-12-11 | $9.41 | $9.41 | 4,260,758 | — | — |
| 2015-12-10 | $9.86 | $9.86 | 2,826,627 | — | — |
| 2015-12-09 | $9.50 | $9.50 | 4,289,094 | — | — |
| 2015-12-08 | $9.39 | $9.39 | 5,122,683 | — | — |
| 2015-12-07 | $9.84 | $9.84 | 4,485,709 | — | — |
| 2015-12-04 | $10.20 | $10.20 | 4,011,809 | — | — |
| 2015-12-03 | $10.19 | $10.19 | 4,011,809 | — | — |
| 2015-12-02 | $10.38 | $10.38 | 2,896,309 | — | — |
| 2015-12-01 | $10.67 | $10.67 | 2,640,710 | — | — |
| 2015-11-30 | $10.55 | $10.55 | 2,541,824 | — | — |
| 2015-11-27 | $10.54 | $10.54 | 1,706,212 | — | — |
| 2015-11-25 | $10.71 | $10.71 | 2,357,064 | — | — |
| 2015-11-24 | $10.72 | $10.72 | 2,636,084 | — | — |
| 2015-11-23 | $10.35 | $10.35 | 3,217,543 | — | — |
| 2015-11-20 | $10.79 | $10.79 | 5,312,358 | — | — |
| 2015-11-19 | $10.90 | $10.90 | 4,778,896 | — | — |
| 2015-11-18 | $10.55 | $10.55 | 5,665,108 | — | — |
| 2015-11-17 | $10.24 | $10.24 | 4,836,724 | — | — |
| 2015-11-16 | $10.74 | $10.74 | 3,685,660 | — | — |
| 2015-11-13 | $10.70 | $10.70 | 3,613,375 | — | — |
| 2015-11-12 | $10.96 | $10.96 | 4,354,729 | — | — |
| 2015-11-11 | $11.15 | $11.15 | 3,862,902 | — | — |
| 2015-11-10 | $11.41 | $11.41 | 4,249,771 | — | — |
| 2015-11-09 | $11.59 | $11.59 | 5,268,120 | — | — |
| 2015-11-06 | $11.59 | $11.59 | 16,258,308 | — | — |
| 2015-11-05 | $10.88 | $10.88 | 8,678,230 | — | — |
| 2015-11-04 | $9.67 | $9.67 | 5,334,911 | — | — |
| 2015-11-03 | $9.87 | $9.87 | 3,227,085 | — | — |
| 2015-11-02 | $10.01 | $10.01 | 3,640,265 | — | — |
| 2015-10-30 | $9.60 | $9.60 | 4,346,343 | — | — |
| 2015-10-29 | $9.00 | $9.00 | 3,071,239 | — | — |
| 2015-10-28 | $8.72 | $8.72 | 3,214,363 | — | — |
| 2015-10-27 | $8.66 | $8.66 | 10,365,069 | — | — |
| 2015-10-26 | $9.72 | $9.72 | 1,971,642 | — | — |
| 2015-10-23 | $9.81 | $9.81 | 2,820,555 | — | — |
| 2015-10-22 | $9.54 | $9.54 | 4,330,152 | — | — |
| 2015-10-21 | $9.30 | $9.30 | 5,091,167 | — | — |
| 2015-10-20 | $9.31 | $9.31 | 4,073,974 | — | — |
| 2015-10-19 | $9.64 | $9.64 | 5,797,245 | — | — |
| 2015-10-16 | $9.97 | $9.97 | 5,592,823 | — | — |
| 2015-10-15 | $9.95 | $9.95 | 3,701,273 | — | — |
| 2015-10-14 | $9.47 | $9.47 | 4,794,799 | — | — |
| 2015-10-13 | $9.45 | $9.45 | 4,801,160 | — | — |
| 2015-10-12 | $9.77 | $9.77 | 5,478,902 | — | — |
| 2015-10-09 | $10.35 | $10.35 | 4,171,414 | — | — |
| 2015-10-08 | $10.19 | $10.19 | 6,422,075 | — | — |
| 2015-10-07 | $10.09 | $10.09 | 7,229,642 | — | — |
| 2015-10-06 | $9.74 | $9.74 | 4,938,501 | — | — |
| 2015-10-05 | $9.53 | $9.53 | 7,791,150 | — | — |
| 2015-10-02 | $9.47 | $9.47 | 13,459,150 | — | — |
| 2015-10-01 | $9.21 | $9.21 | 17,876,333 | — | — |
| 2015-09-30 | $8.24 | $8.24 | 10,557,347 | — | — |
| 2015-09-29 | $7.86 | $7.86 | 15,040,742 | — | — |
| 2015-09-28 | $7.48 | $7.48 | 16,923,329 | — | — |
| 2015-09-25 | $8.15 | $8.15 | 22,483,480 | — | — |
| 2015-09-24 | $8.85 | $8.85 | 13,039,320 | — | — |
| 2015-09-23 | $9.57 | $9.57 | 16,305,438 | — | — |
| 2015-09-22 | $10.18 | $10.18 | 5,647,182 | — | — |
| 2015-09-21 | $10.72 | $10.72 | 3,555,258 | — | — |
| 2015-09-18 | $10.81 | $10.81 | 6,784,367 | — | — |
| 2015-09-17 | $11.03 | $11.03 | 5,835,122 | — | — |
| 2015-09-16 | $11.13 | $11.13 | 6,166,187 | — | — |
| 2015-09-15 | $11.41 | $11.41 | 5,459,530 | — | — |
| 2015-09-14 | $10.75 | $10.75 | 6,118,190 | — | — |
| 2015-09-11 | $11.15 | $11.15 | 21,987,606 | — | — |
| 2015-09-10 | $10.46 | $10.46 | 37,804,398 | — | — |
| 2015-09-09 | $11.76 | $11.76 | 3,794,955 | — | — |
| 2015-09-08 | $12.04 | $12.04 | 3,082,226 | — | — |
| 2015-09-04 | $11.71 | $11.71 | 3,475,745 | — | — |
| 2015-09-03 | $11.92 | $11.92 | 4,103,466 | — | — |
| 2015-09-02 | $11.85 | $11.85 | 3,616,556 | — | — |
| 2015-09-01 | $11.68 | $11.68 | 5,231,110 | — | — |
| 2015-08-31 | $12.14 | $12.14 | 2,196,303 | — | — |
| 2015-08-28 | $12.37 | $12.37 | 2,806,387 | — | — |
| 2015-08-27 | $12.34 | $12.34 | 3,361,535 | — | — |
| 2015-08-26 | $12.06 | $12.06 | 5,201,618 | — | — |
| 2015-08-25 | $11.90 | $11.90 | 7,319,853 | — | — |
| 2015-08-24 | $11.81 | $11.81 | 11,663,883 | — | — |
| 2015-08-21 | $12.11 | $12.11 | 9,822,644 | — | — |
| 2015-08-20 | $12.84 | $12.84 | 7,865,748 | — | — |
| 2015-08-19 | $13.83 | $13.83 | 4,761,837 | — | — |
| 2015-08-18 | $14.15 | $14.15 | 7,185,982 | — | — |
| 2015-08-17 | $13.85 | $13.85 | 4,326,971 | — | — |
| 2015-08-14 | $13.59 | $13.59 | 3,283,756 | — | — |
| 2015-08-13 | $13.20 | $13.20 | 4,102,310 | — | — |
| 2015-08-12 | $13.34 | $13.34 | 5,935,454 | — | — |
| 2015-08-11 | $13.04 | $13.04 | 7,348,478 | — | — |
| 2015-08-10 | $13.76 | $13.76 | 9,361,466 | — | — |
| 2015-08-07 | $14.07 | $14.07 | 7,720,022 | — | — |
| 2015-08-06 | $14.64 | $14.64 | 17,561,460 | — | — |
| 2015-08-05 | $15.35 | $15.35 | 4,973,198 | — | — |
| 2015-08-04 | $15.11 | $15.11 | 2,095,104 | — | — |
| 2015-08-03 | $15.36 | $15.36 | 3,874,468 | — | — |
| 2015-07-31 | $14.99 | $14.99 | 1,722,693 | — | — |
| 2015-07-30 | $15.06 | $15.06 | 1,725,295 | — | — |
| 2015-07-29 | $15.29 | $15.29 | 2,307,622 | — | — |
| 2015-07-28 | $15.10 | $15.10 | 2,717,332 | — | — |
| 2015-07-27 | $14.66 | $14.66 | 3,417,917 | — | — |
| 2015-07-24 | $15.18 | $15.18 | 2,636,373 | — | — |
| 2015-07-23 | $15.26 | $15.26 | 2,296,923 | — | — |
| 2015-07-22 | $15.93 | $15.93 | 1,677,587 | — | — |
| 2015-07-21 | $16.17 | $16.17 | 1,985,231 | — | — |
| 2015-07-20 | $16.01 | $16.01 | 1,290,140 | — | — |
| 2015-07-17 | $16.04 | $16.04 | 2,229,843 | — | — |
| 2015-07-16 | $16.06 | $16.06 | 2,503,658 | — | — |
| 2015-07-15 | $15.67 | $15.67 | 2,023,687 | — | — |
| 2015-07-14 | $15.98 | $15.98 | 2,926,958 | — | — |
| 2015-07-13 | $15.92 | $15.92 | 4,194,545 | — | — |
| 2015-07-10 | $15.34 | $15.34 | 2,688,418 | — | — |
| 2015-07-09 | $14.79 | $14.79 | 2,181,846 | — | — |
| 2015-07-08 | $14.84 | $14.84 | 2,272,057 | — | — |
| 2015-07-07 | $15.34 | $15.34 | 3,406,930 | — | — |
| 2015-07-06 | $15.32 | $15.32 | 2,245,457 | — | — |
| 2015-07-02 | $15.39 | $15.39 | 1,779,075 | — | — |
| 2015-07-01 | $15.53 | $15.53 | 2,751,161 | — | — |
| 2015-06-30 | $15.63 | $15.63 | 4,431,061 | — | — |
| 2015-06-29 | $15.21 | $15.21 | 4,319,743 | — | — |
| 2015-06-26 | $15.82 | $15.82 | 7,142,611 | — | — |
| 2015-06-25 | $15.90 | $15.90 | 2,276,684 | — | — |
| 2015-06-24 | $16.10 | $16.10 | 2,259,335 | — | — |
| 2015-06-23 | $16.45 | $16.45 | 1,509,019 | — | — |
| 2015-06-22 | $16.39 | $16.39 | 2,099,152 | — | — |
| 2015-06-19 | $16.44 | $16.44 | 3,402,882 | — | — |
| 2015-06-18 | $16.42 | $16.42 | 3,153,065 | — | — |
| 2015-06-17 | $16.24 | $16.24 | 1,619,470 | — | — |
| 2015-06-16 | $16.33 | $16.33 | 2,426,747 | — | — |
| 2015-06-15 | $16.46 | $16.46 | 3,092,057 | — | — |
| 2015-06-12 | $16.41 | $16.41 | 2,717,621 | — | — |
| 2015-06-11 | $16.68 | $16.68 | 1,616,578 | — | — |
| 2015-06-10 | $16.84 | $16.84 | 2,738,150 | — | — |
| 2015-06-09 | $16.65 | $16.65 | 3,084,250 | — | — |
| 2015-06-08 | $16.66 | $16.66 | 2,763,594 | — | — |
| 2015-06-05 | $16.82 | $16.82 | 4,668,445 | — | — |
| 2015-06-04 | $16.87 | $16.87 | 4,277,817 | — | — |
| 2015-06-03 | $17.12 | $17.12 | 3,664,264 | — | — |
| 2015-06-02 | $17.12 | $17.12 | 7,759,345 | — | — |
| 2015-06-01 | $16.85 | $16.85 | 8,038,943 | — | — |
| 2015-05-29 | $17.00 | $17.00 | 2,878,094 | — | — |
| 2015-05-28 | $17.49 | $17.49 | 2,389,159 | — | — |
| 2015-05-27 | $17.41 | $17.41 | 2,872,889 | — | — |
| 2015-05-26 | $17.26 | $17.26 | 1,757,100 | — | — |
| 2015-05-22 | $17.40 | $17.40 | 1,920,175 | — | — |
| 2015-05-21 | $17.29 | $17.29 | 2,893,418 | — | — |
| 2015-05-20 | $17.10 | $17.10 | 2,081,515 | — | — |
| 2015-05-19 | $17.47 | $17.47 | 3,375,413 | — | — |
| 2015-05-18 | $17.31 | $17.31 | 2,658,348 | — | — |
| 2015-05-15 | $16.96 | $16.96 | 1,243,878 | — | — |
| 2015-05-14 | $16.79 | $16.79 | 2,297,502 | — | — |
| 2015-05-13 | $16.65 | $16.65 | 3,357,776 | — | — |
| 2015-05-12 | $16.70 | $16.70 | 4,112,719 | — | — |
| 2015-05-11 | $17.02 | $17.02 | 3,649,518 | — | — |
| 2015-05-08 | $16.79 | $16.79 | 3,231,133 | — | — |
| 2015-05-07 | $16.95 | $16.95 | 3,843,819 | — | — |
| 2015-05-06 | $16.65 | $16.65 | 4,130,067 | — | — |
| 2015-05-05 | $17.03 | $17.03 | 5,275,637 | — | — |
| 2015-05-04 | $16.59 | $16.59 | 3,718,333 | — | — |
| 2015-05-01 | $17.12 | $17.12 | 4,821,978 | — | — |
| 2015-04-30 | $16.77 | $16.77 | 4,474,721 | — | — |
| 2015-04-29 | $16.89 | $16.89 | 22,893,479 | — | — |
| 2015-04-28 | $14.68 | $14.68 | 1,941,860 | — | — |
| 2015-04-27 | $14.66 | $14.66 | 1,421,698 | — | — |
| 2015-04-24 | $14.94 | $14.94 | 662,708 | — | — |
| 2015-04-23 | $15.16 | $15.16 | 1,242,432 | — | — |
| 2015-04-22 | $15.12 | $15.12 | 1,030,493 | — | — |
| 2015-04-21 | $15.31 | $15.31 | 1,313,560 | — | — |
| 2015-04-20 | $14.96 | $14.96 | 1,359,823 | — | — |
| 2015-04-17 | $14.54 | $14.54 | 1,315,295 | — | — |
| 2015-04-16 | $14.80 | $14.80 | 901,826 | — | — |
| 2015-04-15 | $14.86 | $14.86 | 1,130,535 | — | — |
| 2015-04-14 | $14.80 | $14.80 | 2,971,486 | — | — |
| 2015-04-13 | $15.19 | $15.19 | 2,360,245 | — | — |
| 2015-04-10 | $15.73 | $15.73 | 3,618,290 | — | — |
| 2015-04-09 | $15.06 | $15.06 | 2,207,579 | — | — |
| 2015-04-08 | $14.96 | $14.96 | 2,614,977 | — | — |
| 2015-04-07 | $14.38 | $14.38 | 3,259,758 | — | — |
| 2015-04-06 | $15.12 | $15.12 | 2,942,861 | — | — |
| 2015-04-02 | $15.39 | $15.39 | 2,034,674 | — | — |
| 2015-04-01 | $16.02 | $16.02 | 2,054,046 | — | — |
| 2015-03-31 | $15.73 | $15.73 | 1,819,843 | — | — |
| 2015-03-30 | $16.24 | $16.24 | 1,147,594 | — | — |
| 2015-03-27 | $15.76 | $15.76 | 1,015,168 | — | — |
| 2015-03-26 | $15.65 | $15.65 | 1,432,686 | — | — |
| 2015-03-25 | $15.85 | $15.85 | 1,654,745 | — | — |
| 2015-03-24 | $15.93 | $15.93 | 988,278 | — | — |
| 2015-03-23 | $16.15 | $16.15 | 1,273,659 | — | — |
| 2015-03-20 | $16.35 | $16.35 | 4,092,190 | — | — |
| 2015-03-19 | $15.87 | $15.87 | 1,208,892 | — | — |
| 2015-03-18 | $16.08 | $16.08 | 891,128 | — | — |
| 2015-03-17 | $15.85 | $15.85 | 1,359,244 | — | — |
| 2015-03-16 | $16.00 | $16.00 | 1,634,794 | — | — |
| 2015-03-13 | $16.08 | $16.08 | 1,551,522 | — | — |
| 2015-03-12 | $15.99 | $15.99 | 1,583,906 | — | — |
| 2015-03-11 | $15.77 | $15.77 | 1,622,939 | — | — |
| 2015-03-10 | $15.58 | $15.58 | 2,524,765 | — | — |
| 2015-03-09 | $15.76 | $15.76 | 1,512,488 | — | — |
| 2015-03-06 | $15.51 | $15.51 | 2,417,205 | — | — |
| 2015-03-05 | $15.70 | $15.70 | 2,270,323 | — | — |
| 2015-03-04 | $15.33 | $15.33 | 1,539,089 | — | — |
| 2015-03-03 | $15.35 | $15.35 | 2,258,468 | — | — |
| 2015-03-02 | $15.46 | $15.46 | 1,182,869 | — | — |
| 2015-02-27 | $15.27 | $15.27 | 1,417,072 | — | — |
| 2015-02-26 | $15.19 | $15.19 | 1,871,888 | — | — |
| 2015-02-25 | $15.48 | $15.48 | 2,094,526 | — | — |
| 2015-02-24 | $15.33 | $15.33 | 2,710,393 | — | — |
| 2015-02-23 | $15.27 | $15.27 | 3,279,419 | — | — |
| 2015-02-20 | $14.54 | $14.54 | 2,235,626 | — | — |
| 2015-02-19 | $14.50 | $14.50 | 5,189,763 | — | — |
| 2015-02-18 | $14.45 | $14.45 | 3,268,721 | — | — |
| 2015-02-17 | $14.71 | $14.71 | 2,304,441 | — | — |
| 2015-02-13 | $14.68 | $14.68 | 2,237,072 | — | — |
| 2015-02-12 | $14.36 | $14.36 | 1,922,777 | — | — |
| 2015-02-11 | $14.25 | $14.25 | 1,916,705 | — | — |
| 2015-02-10 | $14.34 | $14.34 | 1,502,657 | — | — |
| 2015-02-09 | $14.13 | $14.13 | 1,828,518 | — | — |
| 2015-02-06 | $13.98 | $13.98 | 1,240,119 | — | — |
| 2015-02-05 | $14.03 | $14.03 | 3,726,718 | — | — |
| 2015-02-04 | $13.84 | $13.84 | 4,242,832 | — | — |
| 2015-02-03 | $12.90 | $12.90 | 1,293,031 | — | — |
| 2015-02-02 | $12.61 | $12.61 | 1,625,831 | — | — |
| 2015-01-30 | $12.72 | $12.72 | 1,441,938 | — | — |
| 2015-01-29 | $13.23 | $13.23 | 1,549,787 | — | — |
| 2015-01-28 | $12.99 | $12.99 | 1,394,519 | — | — |
| 2015-01-27 | $13.33 | $13.33 | 1,273,370 | — | — |
| 2015-01-26 | $13.41 | $13.41 | 1,657,347 | — | — |
| 2015-01-23 | $13.06 | $13.06 | 1,456,973 | — | — |
| 2015-01-22 | $13.15 | $13.15 | 2,005,760 | — | — |
| 2015-01-21 | $12.66 | $12.66 | 1,779,364 | — | — |
| 2015-01-20 | $12.55 | $12.55 | 2,245,167 | — | — |
| 2015-01-16 | $12.99 | $12.99 | 3,796,979 | — | — |
| 2015-01-15 | $12.30 | $12.30 | 2,877,804 | — | — |
| 2015-01-14 | $12.78 | $12.78 | 2,572,473 | — | — |
| 2015-01-13 | $13.10 | $13.10 | 1,835,168 | — | — |
| 2015-01-12 | $13.41 | $13.41 | 1,416,494 | — | — |
| 2015-01-09 | $13.09 | $13.09 | 3,594,292 | — | — |
| 2015-01-08 | $13.26 | $13.26 | 1,511,910 | — | — |
| 2015-01-07 | $13.19 | $13.19 | 1,988,412 | — | — |
| 2015-01-06 | $13.14 | $13.14 | 2,754,342 | — | — |
| 2015-01-05 | $13.62 | $13.62 | 2,177,509 | — | — |
| 2015-01-02 | $14.05 | $14.05 | 1,465,648 | — | — |