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
- 2004-06-01 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 | $12.14 | $12.14 | 125,600 | — | — |
| 2015-12-30 | $12.25 | $12.25 | 82,400 | — | — |
| 2015-12-29 | $12.66 | $12.66 | 72,500 | — | — |
| 2015-12-28 | $12.52 | $12.52 | 89,000 | — | — |
| 2015-12-24 | $12.56 | $12.56 | 36,700 | — | — |
| 2015-12-23 | $12.61 | $12.61 | 113,400 | — | — |
| 2015-12-22 | $12.24 | $12.24 | 102,000 | — | — |
| 2015-12-21 | $12.32 | $12.32 | 73,900 | — | — |
| 2015-12-18 | $12.36 | $12.36 | 363,900 | — | — |
| 2015-12-17 | $12.66 | $12.66 | 63,400 | — | — |
| 2015-12-16 | $12.70 | $12.70 | 93,900 | — | — |
| 2015-12-15 | $12.36 | $12.36 | 109,400 | — | — |
| 2015-12-14 | $12.03 | $12.03 | 132,700 | — | — |
| 2015-12-11 | $12.05 | $12.05 | 163,200 | — | — |
| 2015-12-10 | $12.01 | $12.01 | 157,900 | — | — |
| 2015-12-09 | $12.27 | $12.27 | 169,400 | — | — |
| 2015-12-08 | $12.25 | $12.25 | 98,800 | — | — |
| 2015-12-07 | $12.27 | $12.27 | 88,400 | — | — |
| 2015-12-04 | $12.24 | $12.24 | 117,900 | — | — |
| 2015-12-03 | $12.26 | $12.26 | 136,800 | — | — |
| 2015-12-02 | $12.43 | $12.43 | 176,800 | — | — |
| 2015-12-01 | $12.41 | $12.41 | 223,300 | — | — |
| 2015-11-30 | $11.90 | $11.90 | 400,100 | — | — |
| 2015-11-27 | $11.77 | $11.77 | 135,900 | — | — |
| 2015-11-25 | $11.59 | $11.59 | 310,800 | — | — |
| 2015-11-24 | $11.24 | $11.24 | 327,500 | — | — |
| 2015-11-23 | $11.30 | $11.30 | 302,500 | — | — |
| 2015-11-20 | $11.36 | $11.36 | 303,100 | — | — |
| 2015-11-19 | $11.49 | $11.49 | 246,100 | — | — |
| 2015-11-18 | $11.68 | $11.68 | 157,600 | — | — |
| 2015-11-17 | $11.69 | $11.69 | 173,200 | — | — |
| 2015-11-16 | $11.85 | $11.85 | 129,000 | — | — |
| 2015-11-13 | $11.73 | $11.73 | 258,900 | — | — |
| 2015-11-12 | $11.76 | $11.76 | 183,200 | — | — |
| 2015-11-11 | $11.86 | $11.86 | 112,500 | — | — |
| 2015-11-10 | $11.99 | $11.99 | 186,900 | — | — |
| 2015-11-09 | $12.95 | $12.95 | 85,700 | — | — |
| 2015-11-06 | $13.25 | $13.25 | 100,400 | — | — |
| 2015-11-05 | $12.99 | $12.99 | 134,900 | — | — |
| 2015-11-04 | $12.79 | $12.79 | 143,100 | — | — |
| 2015-11-03 | $12.73 | $12.73 | 187,100 | — | — |
| 2015-11-02 | $12.64 | $12.64 | 205,100 | — | — |
| 2015-10-30 | $12.58 | $12.58 | 132,300 | — | — |
| 2015-10-29 | $12.59 | $12.59 | 96,600 | — | — |
| 2015-10-28 | $12.57 | $12.57 | 422,300 | — | — |
| 2015-10-27 | $12.02 | $12.02 | 112,800 | — | — |
| 2015-10-26 | $12.02 | $12.02 | 76,100 | — | — |
| 2015-10-23 | $12.07 | $12.07 | 97,100 | — | — |
| 2015-10-22 | $11.94 | $11.94 | 143,800 | — | — |
| 2015-10-21 | $12.25 | $12.25 | 122,500 | — | — |
| 2015-10-20 | $12.30 | $12.30 | 193,900 | — | — |
| 2015-10-19 | $12.46 | $12.46 | 125,300 | — | — |
| 2015-10-16 | $12.65 | $12.65 | 114,100 | — | — |
| 2015-10-15 | $12.67 | $12.67 | 145,800 | — | — |
| 2015-10-14 | $12.07 | $12.07 | 133,900 | — | — |
| 2015-10-13 | $12.30 | $12.30 | 128,100 | — | — |
| 2015-10-12 | $12.33 | $12.33 | 299,100 | — | — |
| 2015-10-09 | $12.23 | $12.23 | 819,000 | — | — |
| 2015-10-08 | $13.11 | $13.11 | 294,600 | — | — |
| 2015-10-07 | $13.41 | $13.41 | 245,500 | — | — |
| 2015-10-06 | $13.12 | $13.12 | 151,000 | — | — |
| 2015-10-05 | $13.18 | $13.18 | 163,300 | — | — |
| 2015-10-02 | $13.16 | $13.16 | 98,000 | — | — |
| 2015-10-01 | $12.99 | $12.99 | 93,700 | — | — |
| 2015-09-30 | $13.19 | $13.19 | 122,100 | — | — |
| 2015-09-29 | $13.22 | $13.22 | 147,900 | — | — |
| 2015-09-28 | $13.41 | $13.41 | 205,800 | — | — |
| 2015-09-25 | $14.14 | $14.14 | 322,800 | — | — |
| 2015-09-24 | $14.38 | $14.38 | 105,800 | — | — |
| 2015-09-23 | $14.43 | $14.43 | 60,700 | — | — |
| 2015-09-22 | $14.59 | $14.59 | 195,900 | — | — |
| 2015-09-21 | $14.52 | $14.52 | 91,500 | — | — |
| 2015-09-18 | $14.38 | $14.38 | 416,700 | — | — |
| 2015-09-17 | $14.87 | $14.87 | 200,400 | — | — |
| 2015-09-16 | $14.54 | $14.54 | 80,300 | — | — |
| 2015-09-15 | $14.38 | $14.38 | 135,000 | — | — |
| 2015-09-14 | $14.39 | $14.39 | 124,900 | — | — |
| 2015-09-11 | $14.52 | $14.52 | 72,800 | — | — |
| 2015-09-10 | $14.51 | $14.51 | 84,100 | — | — |
| 2015-09-09 | $14.50 | $14.50 | 111,800 | — | — |
| 2015-09-08 | $14.52 | $14.52 | 77,100 | — | — |
| 2015-09-04 | $14.50 | $14.50 | 73,000 | — | — |
| 2015-09-03 | $14.56 | $14.56 | 84,400 | — | — |
| 2015-09-02 | $14.77 | $14.77 | 135,200 | — | — |
| 2015-09-01 | $14.56 | $14.56 | 129,600 | — | — |
| 2015-08-31 | $14.76 | $14.76 | 195,900 | — | — |
| 2015-08-28 | $14.67 | $14.67 | 82,000 | — | — |
| 2015-08-27 | $14.58 | $14.58 | 175,500 | — | — |
| 2015-08-26 | $14.79 | $14.79 | 134,000 | — | — |
| 2015-08-25 | $14.37 | $14.37 | 90,700 | — | — |
| 2015-08-24 | $14.31 | $14.31 | 139,700 | — | — |
| 2015-08-21 | $14.71 | $14.71 | 123,900 | — | — |
| 2015-08-20 | $14.59 | $14.59 | 75,500 | — | — |
| 2015-08-19 | $14.97 | $14.97 | 60,000 | — | — |
| 2015-08-18 | $14.86 | $14.86 | 69,400 | — | — |
| 2015-08-17 | $14.97 | $14.97 | 99,300 | — | — |
| 2015-08-14 | $14.88 | $14.88 | 88,100 | — | — |
| 2015-08-13 | $14.87 | $14.87 | 231,600 | — | — |
| 2015-08-12 | $14.83 | $14.83 | 159,000 | — | — |
| 2015-08-11 | $15.01 | $15.01 | 161,600 | — | — |
| 2015-08-10 | $15.31 | $15.31 | 146,000 | — | — |
| 2015-08-07 | $15.42 | $15.42 | 114,800 | — | — |
| 2015-08-06 | $15.91 | $15.91 | 198,100 | — | — |
| 2015-08-05 | $15.81 | $15.81 | 79,100 | — | — |
| 2015-08-04 | $15.62 | $15.62 | 140,100 | — | — |
| 2015-08-03 | $15.54 | $15.54 | 106,200 | — | — |
| 2015-07-31 | $15.50 | $15.50 | 206,800 | — | — |
| 2015-07-30 | $15.21 | $15.21 | 316,500 | — | — |
| 2015-07-29 | $15.36 | $15.36 | 87,200 | — | — |
| 2015-07-28 | $15.40 | $15.40 | 92,500 | — | — |
| 2015-07-27 | $15.63 | $15.63 | 72,400 | — | — |
| 2015-07-24 | $15.62 | $15.62 | 118,500 | — | — |
| 2015-07-23 | $15.60 | $15.60 | 157,500 | — | — |
| 2015-07-22 | $15.95 | $15.95 | 134,300 | — | — |
| 2015-07-21 | $15.88 | $15.88 | 287,600 | — | — |
| 2015-07-20 | $15.45 | $15.45 | 162,500 | — | — |
| 2015-07-17 | $15.60 | $15.60 | 398,600 | — | — |
| 2015-07-16 | $16.13 | $16.13 | 292,200 | — | — |
| 2015-07-15 | $15.96 | $15.96 | 162,300 | — | — |
| 2015-07-14 | $16.70 | $16.70 | 44,900 | — | — |
| 2015-07-13 | $16.76 | $16.76 | 84,600 | — | — |
| 2015-07-10 | $16.42 | $16.42 | 87,000 | — | — |
| 2015-07-09 | $16.24 | $16.24 | 118,400 | — | — |
| 2015-07-08 | $16.17 | $16.17 | 209,100 | — | — |
| 2015-07-07 | $16.29 | $16.29 | 117,900 | — | — |
| 2015-07-06 | $16.34 | $16.34 | 60,100 | — | — |
| 2015-07-02 | $16.09 | $16.09 | 186,600 | — | — |
| 2015-07-01 | $16.31 | $16.31 | 101,500 | — | — |
| 2015-06-30 | $16.40 | $16.40 | 156,800 | — | — |
| 2015-06-29 | $16.22 | $16.22 | 72,000 | — | — |
| 2015-06-26 | $16.60 | $16.60 | 194,200 | — | — |
| 2015-06-25 | $16.76 | $16.76 | 76,900 | — | — |
| 2015-06-24 | $16.45 | $16.45 | 60,300 | — | — |
| 2015-06-23 | $16.79 | $16.79 | 75,500 | — | — |
| 2015-06-22 | $16.69 | $16.69 | 66,700 | — | — |
| 2015-06-19 | $16.59 | $16.59 | 153,100 | — | — |
| 2015-06-18 | $16.80 | $16.80 | 130,000 | — | — |
| 2015-06-17 | $16.48 | $16.48 | 70,500 | — | — |
| 2015-06-16 | $16.63 | $16.63 | 82,900 | — | — |
| 2015-06-15 | $16.56 | $16.56 | 97,900 | — | — |
| 2015-06-12 | $16.46 | $16.46 | 64,200 | — | — |
| 2015-06-11 | $16.41 | $16.41 | 51,300 | — | — |
| 2015-06-10 | $16.47 | $16.47 | 117,500 | — | — |
| 2015-06-09 | $16.17 | $16.17 | 102,700 | — | — |
| 2015-06-08 | $16.10 | $16.10 | 83,500 | — | — |
| 2015-06-05 | $16.26 | $16.26 | 53,500 | — | — |
| 2015-06-04 | $16.07 | $16.07 | 88,700 | — | — |
| 2015-06-03 | $16.39 | $16.39 | 57,000 | — | — |
| 2015-06-02 | $16.08 | $16.08 | 32,500 | — | — |
| 2015-06-01 | $16.11 | $16.11 | 131,300 | — | — |
| 2015-05-29 | $16.05 | $16.05 | 76,500 | — | — |
| 2015-05-28 | $16.15 | $16.15 | 92,200 | — | — |
| 2015-05-27 | $16.05 | $16.05 | 206,000 | — | — |
| 2015-05-26 | $15.54 | $15.54 | 237,100 | — | — |
| 2015-05-22 | $15.69 | $15.69 | 153,600 | — | — |
| 2015-05-21 | $15.93 | $15.93 | 124,300 | — | — |
| 2015-05-20 | $16.15 | $16.15 | 87,900 | — | — |
| 2015-05-19 | $16.30 | $16.30 | 68,100 | — | — |
| 2015-05-18 | $16.30 | $16.30 | 183,000 | — | — |
| 2015-05-15 | $15.96 | $15.96 | 254,800 | — | — |
| 2015-05-14 | $16.50 | $16.50 | 77,700 | — | — |
| 2015-05-13 | $16.40 | $16.40 | 89,800 | — | — |
| 2015-05-12 | $16.34 | $16.34 | 106,900 | — | — |
| 2015-05-11 | $16.33 | $16.33 | 194,500 | — | — |
| 2015-05-08 | $16.29 | $16.29 | 155,400 | — | — |
| 2015-05-07 | $16.43 | $16.43 | 96,300 | — | — |
| 2015-05-06 | $16.50 | $16.50 | 138,800 | — | — |
| 2015-05-05 | $16.55 | $16.55 | 131,800 | — | — |
| 2015-05-04 | $16.86 | $16.86 | 106,900 | — | — |
| 2015-05-01 | $16.67 | $16.67 | 224,400 | — | — |
| 2015-04-30 | $16.69 | $16.69 | 207,500 | — | — |
| 2015-04-29 | $16.68 | $16.68 | 104,200 | — | — |
| 2015-04-28 | $16.88 | $16.88 | 139,300 | — | — |
| 2015-04-27 | $17.08 | $17.08 | 215,900 | — | — |
| 2015-04-24 | $17.10 | $17.10 | 334,200 | — | — |
| 2015-04-23 | $16.85 | $16.85 | 100,200 | — | — |
| 2015-04-22 | $16.75 | $16.75 | 64,600 | — | — |
| 2015-04-21 | $16.79 | $16.79 | 164,600 | — | — |
| 2015-04-20 | $16.74 | $16.74 | 170,900 | — | — |
| 2015-04-17 | $16.60 | $16.60 | 130,200 | — | — |
| 2015-04-16 | $16.85 | $16.85 | 133,600 | — | — |
| 2015-04-15 | $16.93 | $16.93 | 233,600 | — | — |
| 2015-04-14 | $16.83 | $16.83 | 305,500 | — | — |
| 2015-04-13 | $16.74 | $16.74 | 317,700 | — | — |
| 2015-04-10 | $16.53 | $16.53 | 1,069,600 | — | — |
| 2015-04-09 | $18.25 | $18.25 | 490,500 | — | — |
| 2015-04-08 | $17.61 | $17.61 | 398,000 | — | — |
| 2015-04-07 | $18.00 | $18.00 | 191,500 | — | — |
| 2015-04-06 | $17.97 | $17.97 | 154,000 | — | — |
| 2015-04-02 | $17.82 | $17.82 | 43,100 | — | — |
| 2015-04-01 | $17.80 | $17.80 | 73,200 | — | — |
| 2015-03-31 | $17.79 | $17.79 | 132,500 | — | — |
| 2015-03-30 | $17.74 | $17.74 | 109,100 | — | — |
| 2015-03-27 | $17.61 | $17.61 | 83,900 | — | — |
| 2015-03-26 | $17.56 | $17.56 | 129,900 | — | — |
| 2015-03-25 | $17.68 | $17.68 | 101,100 | — | — |
| 2015-03-24 | $18.22 | $18.22 | 114,700 | — | — |
| 2015-03-23 | $18.55 | $18.55 | 128,000 | — | — |
| 2015-03-20 | $18.65 | $18.65 | 128,900 | — | — |
| 2015-03-19 | $18.53 | $18.53 | 52,700 | — | — |
| 2015-03-18 | $18.23 | $18.23 | 136,100 | — | — |
| 2015-03-17 | $18.00 | $18.00 | 150,000 | — | — |
| 2015-03-16 | $18.10 | $18.10 | 211,900 | — | — |
| 2015-03-13 | $17.85 | $17.85 | 591,100 | — | — |
| 2015-03-12 | $17.48 | $17.48 | 156,200 | — | — |
| 2015-03-11 | $17.45 | $17.45 | 211,100 | — | — |
| 2015-03-10 | $17.60 | $17.60 | 98,500 | — | — |
| 2015-03-09 | $17.81 | $17.81 | 162,100 | — | — |
| 2015-03-06 | $17.65 | $17.65 | 256,400 | — | — |
| 2015-03-05 | $18.53 | $18.53 | 213,400 | — | — |
| 2015-03-04 | $18.52 | $18.52 | 52,100 | — | — |
| 2015-03-03 | $18.63 | $18.63 | 92,400 | — | — |
| 2015-03-02 | $18.89 | $18.89 | 153,200 | — | — |
| 2015-02-27 | $18.60 | $18.60 | 174,900 | — | — |
| 2015-02-26 | $18.92 | $18.92 | 57,800 | — | — |
| 2015-02-25 | $18.86 | $18.86 | 105,100 | — | — |
| 2015-02-24 | $18.84 | $18.84 | 41,300 | — | — |
| 2015-02-23 | $18.82 | $18.82 | 109,400 | — | — |
| 2015-02-20 | $19.03 | $19.03 | 87,000 | — | — |
| 2015-02-19 | $19.07 | $19.07 | 135,900 | — | — |
| 2015-02-18 | $18.86 | $18.86 | 93,900 | — | — |
| 2015-02-17 | $18.79 | $18.79 | 111,900 | — | — |
| 2015-02-13 | $18.78 | $18.78 | 155,700 | — | — |
| 2015-02-12 | $18.60 | $18.60 | 152,900 | — | — |
| 2015-02-11 | $18.38 | $18.38 | 151,200 | — | — |
| 2015-02-10 | $18.15 | $18.15 | 97,200 | — | — |
| 2015-02-09 | $18.21 | $18.21 | 167,600 | — | — |
| 2015-02-06 | $18.76 | $18.76 | 152,900 | — | — |
| 2015-02-05 | $18.93 | $18.93 | 101,500 | — | — |
| 2015-02-04 | $18.77 | $18.77 | 150,700 | — | — |
| 2015-02-03 | $18.71 | $18.71 | 175,900 | — | — |
| 2015-02-02 | $18.96 | $18.96 | 309,900 | — | — |
| 2015-01-30 | $19.25 | $19.25 | 225,200 | — | — |
| 2015-01-29 | $19.72 | $19.72 | 439,300 | — | — |
| 2015-01-28 | $19.42 | $19.42 | 144,800 | — | — |
| 2015-01-27 | $19.42 | $19.42 | 141,900 | — | — |
| 2015-01-26 | $19.57 | $19.57 | 287,500 | — | — |
| 2015-01-23 | $18.71 | $18.71 | 116,800 | — | — |
| 2015-01-22 | $18.84 | $18.84 | 418,700 | — | — |
| 2015-01-21 | $18.53 | $18.53 | 95,700 | — | — |
| 2015-01-20 | $18.61 | $18.61 | 92,500 | — | — |
| 2015-01-16 | $18.87 | $18.87 | 182,300 | — | — |
| 2015-01-15 | $18.43 | $18.43 | 350,500 | — | — |
| 2015-01-14 | $18.66 | $18.66 | 255,600 | — | — |
| 2015-01-13 | $18.92 | $18.92 | 198,300 | — | — |
| 2015-01-12 | $19.10 | $19.10 | 209,300 | — | — |
| 2015-01-09 | $18.96 | $18.96 | 629,600 | — | — |
| 2015-01-08 | $19.19 | $19.19 | 470,900 | — | — |
| 2015-01-07 | $19.14 | $19.14 | 285,800 | — | — |
| 2015-01-06 | $19.03 | $19.03 | 248,200 | — | — |
| 2015-01-05 | $19.09 | $19.09 | 208,200 | — | — |
| 2015-01-02 | $19.21 | $19.21 | 163,500 | — | — |