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
- 2012-04-27 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 | $11.44 | $14.89 | 119,800 | — | — |
| 2015-12-30 | $11.56 | $15.05 | 73,300 | — | — |
| 2015-12-29 | $11.87 | $15.45 | 108,600 | — | — |
| 2015-12-28 | $11.88 | $15.14 | 125,300 | — | — |
| 2015-12-24 | $11.85 | $15.10 | 50,400 | — | — |
| 2015-12-23 | $11.89 | $15.15 | 135,600 | — | — |
| 2015-12-22 | $11.58 | $14.76 | 465,500 | — | — |
| 2015-12-21 | $11.82 | $15.06 | 71,300 | — | — |
| 2015-12-18 | $11.80 | $15.04 | 137,900 | — | — |
| 2015-12-17 | $11.90 | $15.16 | 69,000 | — | — |
| 2015-12-16 | $11.91 | $15.18 | 106,600 | — | — |
| 2015-12-15 | $11.66 | $14.86 | 144,500 | — | — |
| 2015-12-14 | $11.67 | $14.87 | 199,600 | — | — |
| 2015-12-11 | $12.08 | $15.39 | 160,500 | — | — |
| 2015-12-10 | $12.37 | $15.76 | 109,800 | — | — |
| 2015-12-09 | $12.43 | $15.84 | 72,200 | — | — |
| 2015-12-08 | $12.43 | $15.84 | 51,100 | — | — |
| 2015-12-07 | $12.49 | $15.92 | 80,700 | — | — |
| 2015-12-04 | $12.73 | $16.22 | 44,200 | — | — |
| 2015-12-03 | $12.73 | $16.22 | 84,300 | — | — |
| 2015-12-02 | $12.79 | $16.30 | 96,500 | — | — |
| 2015-12-01 | $12.82 | $16.34 | 130,600 | — | — |
| 2015-11-30 | $12.87 | $16.40 | 65,900 | — | — |
| 2015-11-27 | $13.00 | $16.57 | 23,900 | — | — |
| 2015-11-25 | $12.89 | $16.43 | 55,700 | — | — |
| 2015-11-24 | $12.92 | $16.46 | 136,000 | — | — |
| 2015-11-23 | $12.83 | $16.35 | 89,500 | — | — |
| 2015-11-20 | $12.75 | $16.25 | 95,900 | — | — |
| 2015-11-19 | $12.57 | $16.02 | 69,900 | — | — |
| 2015-11-18 | $12.55 | $15.99 | 109,200 | — | — |
| 2015-11-17 | $12.40 | $15.80 | 91,400 | — | — |
| 2015-11-16 | $12.53 | $15.97 | 87,200 | — | — |
| 2015-11-13 | $12.47 | $15.89 | 75,700 | — | — |
| 2015-11-12 | $12.52 | $15.95 | 145,700 | — | — |
| 2015-11-11 | $12.75 | $16.25 | 136,500 | — | — |
| 2015-11-10 | $12.64 | $16.11 | 109,500 | — | — |
| 2015-11-09 | $12.60 | $16.06 | 135,500 | — | — |
| 2015-11-06 | $12.61 | $16.07 | 170,000 | — | — |
| 2015-11-05 | $12.61 | $16.07 | 144,600 | — | — |
| 2015-11-04 | $12.53 | $15.97 | 98,200 | — | — |
| 2015-11-03 | $12.56 | $16.01 | 174,700 | — | — |
| 2015-11-02 | $12.66 | $16.13 | 127,200 | — | — |
| 2015-10-30 | $12.34 | $15.72 | 131,100 | — | — |
| 2015-10-29 | $12.35 | $15.74 | 85,100 | — | — |
| 2015-10-28 | $12.52 | $15.95 | 143,300 | — | — |
| 2015-10-27 | $12.20 | $15.55 | 102,000 | — | — |
| 2015-10-26 | $12.45 | $15.86 | 96,700 | — | — |
| 2015-10-23 | $12.58 | $16.03 | 85,300 | — | — |
| 2015-10-22 | $12.66 | $16.13 | 104,600 | — | — |
| 2015-10-21 | $12.44 | $15.85 | 85,700 | — | — |
| 2015-10-20 | $12.62 | $16.08 | 102,400 | — | — |
| 2015-10-19 | $12.52 | $15.95 | 99,900 | — | — |
| 2015-10-16 | $12.62 | $16.08 | 162,000 | — | — |
| 2015-10-15 | $12.47 | $15.89 | 155,700 | — | — |
| 2015-10-14 | $12.21 | $15.56 | 105,300 | — | — |
| 2015-10-13 | $12.46 | $15.88 | 105,800 | — | — |
| 2015-10-12 | $12.43 | $15.84 | 124,000 | — | — |
| 2015-10-09 | $12.31 | $15.69 | 87,100 | — | — |
| 2015-10-08 | $12.37 | $15.76 | 91,600 | — | — |
| 2015-10-07 | $12.39 | $15.79 | 130,500 | — | — |
| 2015-10-06 | $12.30 | $15.67 | 96,600 | — | — |
| 2015-10-05 | $12.31 | $15.69 | 186,500 | — | — |
| 2015-10-02 | $12.07 | $15.38 | 142,500 | — | — |
| 2015-10-01 | $11.99 | $15.28 | 166,500 | — | — |
| 2015-09-30 | $11.99 | $15.28 | 204,400 | — | — |
| 2015-09-29 | $11.67 | $14.87 | 230,300 | — | — |
| 2015-09-28 | $12.06 | $15.37 | 190,700 | — | — |
| 2015-09-25 | $12.35 | $15.42 | 202,100 | — | — |
| 2015-09-24 | $12.57 | $15.69 | 114,100 | — | — |
| 2015-09-23 | $12.53 | $15.64 | 87,300 | — | — |
| 2015-09-22 | $12.43 | $15.52 | 384,900 | — | — |
| 2015-09-21 | $12.54 | $15.66 | 119,000 | — | — |
| 2015-09-18 | $12.60 | $15.73 | 296,200 | — | — |
| 2015-09-17 | $12.40 | $15.48 | 186,100 | — | — |
| 2015-09-16 | $12.38 | $15.46 | 131,100 | — | — |
| 2015-09-15 | $12.22 | $15.26 | 106,200 | — | — |
| 2015-09-14 | $12.11 | $15.12 | 112,000 | — | — |
| 2015-09-11 | $12.08 | $15.08 | 91,800 | — | — |
| 2015-09-10 | $12.09 | $15.09 | 175,800 | — | — |
| 2015-09-09 | $11.91 | $14.87 | 343,300 | — | — |
| 2015-09-08 | $12.13 | $15.14 | 223,900 | — | — |
| 2015-09-04 | $12.12 | $15.13 | 148,300 | — | — |
| 2015-09-03 | $12.27 | $15.32 | 307,400 | — | — |
| 2015-09-02 | $12.30 | $15.36 | 212,500 | — | — |
| 2015-09-01 | $12.30 | $15.36 | 215,900 | — | — |
| 2015-08-31 | $12.52 | $15.63 | 446,100 | — | — |
| 2015-08-28 | $12.92 | $16.13 | 259,800 | — | — |
| 2015-08-27 | $13.01 | $16.24 | 344,000 | — | — |
| 2015-08-26 | $12.73 | $15.89 | 306,500 | — | — |
| 2015-08-25 | $12.56 | $15.68 | 347,200 | — | — |
| 2015-08-24 | $12.47 | $15.57 | 426,200 | — | — |
| 2015-08-21 | $12.70 | $15.86 | 247,400 | — | — |
| 2015-08-20 | $12.78 | $15.96 | 230,500 | — | — |
| 2015-08-19 | $12.90 | $16.11 | 372,500 | — | — |
| 2015-08-18 | $12.85 | $16.04 | 315,300 | — | — |
| 2015-08-17 | $13.08 | $16.33 | 522,900 | — | — |
| 2015-08-14 | $12.91 | $16.12 | 295,100 | — | — |
| 2015-08-13 | $12.73 | $15.89 | 167,900 | — | — |
| 2015-08-12 | $12.81 | $15.99 | 176,100 | — | — |
| 2015-08-11 | $12.61 | $15.74 | 300,100 | — | — |
| 2015-08-10 | $12.58 | $15.71 | 255,500 | — | — |
| 2015-08-07 | $12.56 | $15.68 | 261,700 | — | — |
| 2015-08-06 | $12.55 | $15.67 | 383,700 | — | — |
| 2015-08-05 | $12.63 | $15.77 | 343,300 | — | — |
| 2015-08-04 | $12.68 | $15.83 | 304,500 | — | — |
| 2015-08-03 | $12.70 | $15.86 | 531,000 | — | — |
| 2015-07-31 | $12.45 | $15.54 | 423,400 | — | — |
| 2015-07-30 | $12.34 | $15.41 | 524,100 | — | — |
| 2015-07-29 | $12.02 | $15.01 | 128,500 | — | — |
| 2015-07-28 | $12.01 | $14.99 | 285,700 | — | — |
| 2015-07-27 | $11.92 | $14.88 | 199,300 | — | — |
| 2015-07-24 | $11.92 | $14.88 | 198,600 | — | — |
| 2015-07-23 | $11.89 | $14.84 | 213,300 | — | — |
| 2015-07-22 | $11.98 | $14.96 | 225,400 | — | — |
| 2015-07-21 | $11.95 | $14.92 | 122,400 | — | — |
| 2015-07-20 | $12.00 | $14.98 | 123,600 | — | — |
| 2015-07-17 | $12.05 | $15.04 | 79,000 | — | — |
| 2015-07-16 | $12.01 | $14.99 | 142,300 | — | — |
| 2015-07-15 | $11.94 | $14.91 | 113,700 | — | — |
| 2015-07-14 | $11.98 | $14.96 | 150,700 | — | — |
| 2015-07-13 | $11.91 | $14.87 | 118,200 | — | — |
| 2015-07-10 | $11.88 | $14.83 | 126,600 | — | — |
| 2015-07-09 | $11.76 | $14.68 | 161,800 | — | — |
| 2015-07-08 | $11.84 | $14.78 | 417,200 | — | — |
| 2015-07-07 | $11.75 | $14.67 | 257,600 | — | — |
| 2015-07-06 | $11.57 | $14.45 | 251,600 | — | — |
| 2015-07-02 | $11.41 | $14.25 | 55,400 | — | — |
| 2015-07-01 | $11.42 | $14.26 | 91,500 | — | — |
| 2015-06-30 | $11.39 | $14.22 | 131,100 | — | — |
| 2015-06-29 | $11.40 | $14.23 | 211,000 | — | — |
| 2015-06-26 | $11.48 | $14.33 | 492,600 | — | — |
| 2015-06-25 | $11.66 | $14.25 | 122,700 | — | — |
| 2015-06-24 | $11.69 | $14.28 | 135,800 | — | — |
| 2015-06-23 | $11.74 | $14.34 | 162,700 | — | — |
| 2015-06-22 | $11.75 | $14.36 | 132,200 | — | — |
| 2015-06-19 | $11.75 | $14.36 | 210,400 | — | — |
| 2015-06-18 | $11.63 | $14.21 | 112,000 | — | — |
| 2015-06-17 | $11.50 | $14.05 | 138,300 | — | — |
| 2015-06-16 | $11.39 | $13.92 | 84,600 | — | — |
| 2015-06-15 | $11.42 | $13.95 | 97,400 | — | — |
| 2015-06-12 | $11.53 | $14.09 | 73,300 | — | — |
| 2015-06-11 | $11.59 | $14.16 | 69,700 | — | — |
| 2015-06-10 | $11.46 | $14.00 | 81,400 | — | — |
| 2015-06-09 | $11.43 | $13.96 | 42,200 | — | — |
| 2015-06-08 | $11.49 | $14.04 | 47,000 | — | — |
| 2015-06-05 | $11.48 | $14.03 | 90,000 | — | — |
| 2015-06-04 | $11.50 | $14.05 | 180,000 | — | — |
| 2015-06-03 | $11.67 | $14.26 | 102,600 | — | — |
| 2015-06-02 | $11.76 | $14.37 | 103,200 | — | — |
| 2015-06-01 | $11.78 | $14.39 | 60,300 | — | — |
| 2015-05-29 | $11.65 | $14.23 | 107,400 | — | — |
| 2015-05-28 | $11.71 | $14.31 | 47,700 | — | — |
| 2015-05-27 | $11.75 | $14.36 | 54,700 | — | — |
| 2015-05-26 | $11.64 | $14.22 | 113,100 | — | — |
| 2015-05-22 | $11.71 | $14.31 | 58,000 | — | — |
| 2015-05-21 | $11.75 | $14.36 | 89,500 | — | — |
| 2015-05-20 | $11.91 | $14.55 | 194,000 | — | — |
| 2015-05-19 | $11.89 | $14.53 | 116,000 | — | — |
| 2015-05-18 | $11.89 | $14.53 | 163,700 | — | — |
| 2015-05-15 | $11.88 | $14.51 | 204,900 | — | — |
| 2015-05-14 | $11.79 | $14.40 | 266,500 | — | — |
| 2015-05-13 | $11.67 | $14.26 | 96,800 | — | — |
| 2015-05-12 | $11.63 | $14.21 | 133,400 | — | — |
| 2015-05-11 | $11.57 | $14.14 | 123,800 | — | — |
| 2015-05-08 | $11.57 | $14.14 | 119,000 | — | — |
| 2015-05-07 | $11.44 | $13.98 | 192,300 | — | — |
| 2015-05-06 | $11.27 | $13.77 | 119,800 | — | — |
| 2015-05-05 | $11.26 | $13.76 | 144,700 | — | — |
| 2015-05-04 | $11.35 | $13.87 | 63,000 | — | — |
| 2015-05-01 | $11.30 | $13.81 | 64,000 | — | — |
| 2015-04-30 | $11.35 | $13.87 | 79,000 | — | — |
| 2015-04-29 | $11.54 | $14.10 | 91,800 | — | — |
| 2015-04-28 | $11.51 | $14.06 | 105,400 | — | — |
| 2015-04-27 | $11.50 | $14.05 | 50,300 | — | — |
| 2015-04-24 | $11.53 | $14.09 | 61,100 | — | — |
| 2015-04-23 | $11.51 | $14.06 | 181,800 | — | — |
| 2015-04-22 | $11.51 | $14.06 | 62,100 | — | — |
| 2015-04-21 | $11.48 | $14.03 | 289,300 | — | — |
| 2015-04-20 | $11.41 | $13.94 | 97,400 | — | — |
| 2015-04-17 | $11.35 | $13.87 | 98,000 | — | — |
| 2015-04-16 | $11.35 | $13.87 | 128,500 | — | — |
| 2015-04-15 | $11.35 | $13.87 | 137,600 | — | — |
| 2015-04-14 | $11.34 | $13.85 | 78,700 | — | — |
| 2015-04-13 | $11.27 | $13.77 | 73,900 | — | — |
| 2015-04-10 | $11.24 | $13.73 | 81,300 | — | — |
| 2015-04-09 | $11.15 | $13.62 | 112,700 | — | — |
| 2015-04-08 | $11.26 | $13.76 | 176,200 | — | — |
| 2015-04-07 | $11.02 | $13.46 | 181,600 | — | — |
| 2015-04-06 | $11.09 | $13.55 | 129,000 | — | — |
| 2015-04-02 | $11.03 | $13.48 | 275,200 | — | — |
| 2015-04-01 | $11.05 | $13.50 | 337,300 | — | — |
| 2015-03-31 | $11.05 | $13.50 | 437,600 | — | — |
| 2015-03-30 | $11.09 | $13.55 | 160,800 | — | — |
| 2015-03-27 | $11.05 | $13.50 | 229,400 | — | — |
| 2015-03-26 | $11.19 | $13.37 | 408,000 | — | — |
| 2015-03-25 | $11.24 | $13.43 | 339,600 | — | — |
| 2015-03-24 | $11.39 | $13.60 | 231,600 | — | — |
| 2015-03-23 | $11.54 | $13.78 | 135,500 | — | — |
| 2015-03-20 | $11.55 | $13.80 | 378,600 | — | — |
| 2015-03-19 | $11.33 | $13.53 | 133,900 | — | — |
| 2015-03-18 | $11.38 | $13.59 | 282,200 | — | — |
| 2015-03-17 | $11.46 | $13.69 | 117,700 | — | — |
| 2015-03-16 | $11.50 | $13.74 | 87,800 | — | — |
| 2015-03-13 | $11.49 | $13.72 | 121,700 | — | — |
| 2015-03-12 | $11.50 | $13.74 | 136,500 | — | — |
| 2015-03-11 | $11.38 | $13.59 | 110,500 | — | — |
| 2015-03-10 | $11.41 | $13.63 | 115,600 | — | — |
| 2015-03-09 | $11.57 | $13.82 | 305,200 | — | — |
| 2015-03-06 | $11.64 | $13.90 | 143,300 | — | — |
| 2015-03-05 | $11.87 | $14.18 | 210,800 | — | — |
| 2015-03-04 | $12.14 | $14.50 | 67,300 | — | — |
| 2015-03-03 | $12.14 | $14.50 | 69,400 | — | — |
| 2015-03-02 | $12.14 | $14.50 | 99,500 | — | — |
| 2015-02-27 | $12.00 | $14.33 | 152,400 | — | — |
| 2015-02-26 | $12.03 | $14.37 | 94,700 | — | — |
| 2015-02-25 | $11.97 | $14.30 | 88,300 | — | — |
| 2015-02-24 | $12.04 | $14.38 | 42,300 | — | — |
| 2015-02-23 | $12.08 | $14.43 | 97,800 | — | — |
| 2015-02-20 | $12.06 | $14.40 | 88,600 | — | — |
| 2015-02-19 | $12.18 | $14.55 | 50,800 | — | — |
| 2015-02-18 | $12.24 | $14.62 | 72,700 | — | — |
| 2015-02-17 | $12.30 | $14.69 | 103,900 | — | — |
| 2015-02-13 | $12.17 | $14.54 | 70,500 | — | — |
| 2015-02-12 | $12.22 | $14.60 | 74,300 | — | — |
| 2015-02-11 | $12.11 | $14.46 | 58,200 | — | — |
| 2015-02-10 | $12.07 | $14.42 | 77,400 | — | — |
| 2015-02-09 | $11.98 | $14.31 | 88,600 | — | — |
| 2015-02-06 | $12.15 | $14.51 | 76,800 | — | — |
| 2015-02-05 | $12.34 | $14.74 | 117,100 | — | — |
| 2015-02-04 | $12.16 | $14.52 | 102,900 | — | — |
| 2015-02-03 | $12.25 | $14.63 | 98,800 | — | — |
| 2015-02-02 | $12.21 | $14.58 | 266,700 | — | — |
| 2015-01-30 | $12.03 | $14.37 | 118,800 | — | — |
| 2015-01-29 | $12.13 | $14.49 | 83,200 | — | — |
| 2015-01-28 | $12.07 | $14.42 | 133,800 | — | — |
| 2015-01-27 | $12.05 | $14.39 | 75,200 | — | — |
| 2015-01-26 | $12.20 | $14.57 | 97,400 | — | — |
| 2015-01-23 | $12.04 | $14.38 | 70,100 | — | — |
| 2015-01-22 | $12.18 | $14.55 | 78,700 | — | — |
| 2015-01-21 | $12.02 | $14.36 | 78,800 | — | — |
| 2015-01-20 | $12.08 | $14.43 | 99,000 | — | — |
| 2015-01-16 | $12.35 | $14.75 | 127,000 | — | — |
| 2015-01-15 | $12.17 | $14.54 | 136,700 | — | — |
| 2015-01-14 | $12.10 | $14.45 | 157,900 | — | — |
| 2015-01-13 | $11.89 | $14.20 | 175,600 | — | — |
| 2015-01-12 | $11.64 | $13.90 | 74,500 | — | — |
| 2015-01-09 | $11.60 | $13.86 | 53,800 | — | — |
| 2015-01-08 | $11.69 | $13.96 | 97,600 | — | — |
| 2015-01-07 | $11.63 | $13.89 | 93,100 | — | — |
| 2015-01-06 | $11.42 | $13.64 | 169,600 | — | — |
| 2015-01-05 | $11.48 | $13.71 | 113,600 | — | — |
| 2015-01-02 | $11.60 | $13.86 | 43,700 | — | — |