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
- 1993-02-12 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 | $10.78 | $11.31 | 71,800 | — | — |
| 2015-12-30 | $11.25 | $11.80 | 59,900 | — | — |
| 2015-12-29 | $11.16 | $11.70 | 52,600 | — | — |
| 2015-12-28 | $11.09 | $11.63 | 75,000 | — | — |
| 2015-12-24 | $10.71 | $11.23 | 36,200 | — | — |
| 2015-12-23 | $10.19 | $10.69 | 357,400 | — | — |
| 2015-12-22 | $10.14 | $10.63 | 38,900 | — | — |
| 2015-12-21 | $10.13 | $10.62 | 54,600 | — | — |
| 2015-12-18 | $10.26 | $10.76 | 144,000 | — | — |
| 2015-12-17 | $10.55 | $11.06 | 31,300 | — | — |
| 2015-12-16 | $10.64 | $11.16 | 53,800 | — | — |
| 2015-12-15 | $10.49 | $11.00 | 35,300 | — | — |
| 2015-12-14 | $10.27 | $10.77 | 65,600 | — | — |
| 2015-12-11 | $10.21 | $10.71 | 50,400 | — | — |
| 2015-12-10 | $10.40 | $10.91 | 26,700 | — | — |
| 2015-12-09 | $10.40 | $10.91 | 24,100 | — | — |
| 2015-12-08 | $10.59 | $11.07 | 49,400 | — | — |
| 2015-12-07 | $10.58 | $11.06 | 66,800 | — | — |
| 2015-12-04 | $10.68 | $11.17 | 53,800 | — | — |
| 2015-12-03 | $10.51 | $10.99 | 33,200 | — | — |
| 2015-12-02 | $10.64 | $11.13 | 39,800 | — | — |
| 2015-12-01 | $10.75 | $11.24 | 55,700 | — | — |
| 2015-11-30 | $10.86 | $11.36 | 98,700 | — | — |
| 2015-11-27 | $10.99 | $11.49 | 32,600 | — | — |
| 2015-11-25 | $11.00 | $11.50 | 27,800 | — | — |
| 2015-11-24 | $10.75 | $11.24 | 65,200 | — | — |
| 2015-11-23 | $10.30 | $10.77 | 27,600 | — | — |
| 2015-11-20 | $10.33 | $10.80 | 89,800 | — | — |
| 2015-11-19 | $10.38 | $10.86 | 37,300 | — | — |
| 2015-11-18 | $10.41 | $10.89 | 62,200 | — | — |
| 2015-11-17 | $10.41 | $10.89 | 34,800 | — | — |
| 2015-11-16 | $10.43 | $10.91 | 39,700 | — | — |
| 2015-11-13 | $10.45 | $10.93 | 37,100 | — | — |
| 2015-11-12 | $10.53 | $11.01 | 26,200 | — | — |
| 2015-11-11 | $10.72 | $11.21 | 27,500 | — | — |
| 2015-11-10 | $10.81 | $11.30 | 39,200 | — | — |
| 2015-11-09 | $10.79 | $11.28 | 27,600 | — | — |
| 2015-11-06 | $10.99 | $11.49 | 51,600 | — | — |
| 2015-11-05 | $10.76 | $11.25 | 38,100 | — | — |
| 2015-11-04 | $10.61 | $11.10 | 34,000 | — | — |
| 2015-11-03 | $10.59 | $11.07 | 63,700 | — | — |
| 2015-11-02 | $10.73 | $11.22 | 35,300 | — | — |
| 2015-10-30 | $10.54 | $11.02 | 40,600 | — | — |
| 2015-10-29 | $10.63 | $11.12 | 52,200 | — | — |
| 2015-10-28 | $10.75 | $11.24 | 111,000 | — | — |
| 2015-10-27 | $10.46 | $10.94 | 184,100 | — | — |
| 2015-10-26 | $9.68 | $10.12 | 73,400 | — | — |
| 2015-10-23 | $9.87 | $10.32 | 59,900 | — | — |
| 2015-10-22 | $9.90 | $10.35 | 38,500 | — | — |
| 2015-10-21 | $10.01 | $10.47 | 38,300 | — | — |
| 2015-10-20 | $10.32 | $10.79 | 32,900 | — | — |
| 2015-10-19 | $10.33 | $10.80 | 38,600 | — | — |
| 2015-10-16 | $10.38 | $10.86 | 28,600 | — | — |
| 2015-10-15 | $10.41 | $10.89 | 32,100 | — | — |
| 2015-10-14 | $10.15 | $10.61 | 68,100 | — | — |
| 2015-10-13 | $10.09 | $10.55 | 46,800 | — | — |
| 2015-10-12 | $10.40 | $10.88 | 55,600 | — | — |
| 2015-10-09 | $10.23 | $10.70 | 24,700 | — | — |
| 2015-10-08 | $10.35 | $10.82 | 59,700 | — | — |
| 2015-10-07 | $10.22 | $10.69 | 228,600 | — | — |
| 2015-10-06 | $10.10 | $10.56 | 57,800 | — | — |
| 2015-10-05 | $10.27 | $10.74 | 50,100 | — | — |
| 2015-10-02 | $10.04 | $10.50 | 66,100 | — | — |
| 2015-10-01 | $9.89 | $10.34 | 110,100 | — | — |
| 2015-09-30 | $9.73 | $10.18 | 108,500 | — | — |
| 2015-09-29 | $9.83 | $10.28 | 63,200 | — | — |
| 2015-09-28 | $9.65 | $10.09 | 110,500 | — | — |
| 2015-09-25 | $9.85 | $10.30 | 128,700 | — | — |
| 2015-09-24 | $9.78 | $10.23 | 105,100 | — | — |
| 2015-09-23 | $9.50 | $9.93 | 52,600 | — | — |
| 2015-09-22 | $9.54 | $9.98 | 35,400 | — | — |
| 2015-09-21 | $9.64 | $10.08 | 57,400 | — | — |
| 2015-09-18 | $9.51 | $9.95 | 118,200 | — | — |
| 2015-09-17 | $9.64 | $10.08 | 56,700 | — | — |
| 2015-09-16 | $9.58 | $10.02 | 58,000 | — | — |
| 2015-09-15 | $9.71 | $10.15 | 102,100 | — | — |
| 2015-09-14 | $9.50 | $9.93 | 30,800 | — | — |
| 2015-09-11 | $9.64 | $10.08 | 26,100 | — | — |
| 2015-09-10 | $9.64 | $10.08 | 39,300 | — | — |
| 2015-09-09 | $9.66 | $10.10 | 44,500 | — | — |
| 2015-09-08 | $9.85 | $10.27 | 47,600 | — | — |
| 2015-09-04 | $9.77 | $10.19 | 37,400 | — | — |
| 2015-09-03 | $9.80 | $10.22 | 33,500 | — | — |
| 2015-09-02 | $9.86 | $10.28 | 50,900 | — | — |
| 2015-09-01 | $9.54 | $9.95 | 100,400 | — | — |
| 2015-08-31 | $9.78 | $10.20 | 67,400 | — | — |
| 2015-08-28 | $9.90 | $10.32 | 65,700 | — | — |
| 2015-08-27 | $9.64 | $10.05 | 63,500 | — | — |
| 2015-08-26 | $9.60 | $10.01 | 66,200 | — | — |
| 2015-08-25 | $9.58 | $9.99 | 96,700 | — | — |
| 2015-08-24 | $9.74 | $10.15 | 104,400 | — | — |
| 2015-08-21 | $10.30 | $10.74 | 66,700 | — | — |
| 2015-08-20 | $10.24 | $10.68 | 75,700 | — | — |
| 2015-08-19 | $10.51 | $10.96 | 50,200 | — | — |
| 2015-08-18 | $10.53 | $10.98 | 41,800 | — | — |
| 2015-08-17 | $10.67 | $11.12 | 40,200 | — | — |
| 2015-08-14 | $10.56 | $11.01 | 50,900 | — | — |
| 2015-08-13 | $10.40 | $10.84 | 63,100 | — | — |
| 2015-08-12 | $10.48 | $10.93 | 128,700 | — | — |
| 2015-08-11 | $10.32 | $10.76 | 51,700 | — | — |
| 2015-08-10 | $10.48 | $10.93 | 84,000 | — | — |
| 2015-08-07 | $10.51 | $10.96 | 57,600 | — | — |
| 2015-08-06 | $10.69 | $11.15 | 35,800 | — | — |
| 2015-08-05 | $10.97 | $11.44 | 34,000 | — | — |
| 2015-08-04 | $10.76 | $11.22 | 43,500 | — | — |
| 2015-08-03 | $10.97 | $11.44 | 160,600 | — | — |
| 2015-07-31 | $10.95 | $11.42 | 60,500 | — | — |
| 2015-07-30 | $11.01 | $11.48 | 107,900 | — | — |
| 2015-07-29 | $10.70 | $11.16 | 142,600 | — | — |
| 2015-07-28 | $10.99 | $11.46 | 127,000 | — | — |
| 2015-07-27 | $10.74 | $11.20 | 109,700 | — | — |
| 2015-07-24 | $10.80 | $11.26 | 70,200 | — | — |
| 2015-07-23 | $11.24 | $11.72 | 66,100 | — | — |
| 2015-07-22 | $11.45 | $11.94 | 50,500 | — | — |
| 2015-07-21 | $11.52 | $12.01 | 87,700 | — | — |
| 2015-07-20 | $11.58 | $12.07 | 40,000 | — | — |
| 2015-07-17 | $11.68 | $12.18 | 58,300 | — | — |
| 2015-07-16 | $11.69 | $12.19 | 49,800 | — | — |
| 2015-07-15 | $11.53 | $12.02 | 43,100 | — | — |
| 2015-07-14 | $11.58 | $12.07 | 65,900 | — | — |
| 2015-07-13 | $11.54 | $12.03 | 66,600 | — | — |
| 2015-07-10 | $11.30 | $11.78 | 272,200 | — | — |
| 2015-07-09 | $11.43 | $11.92 | 82,500 | — | — |
| 2015-07-08 | $11.27 | $11.75 | 343,700 | — | — |
| 2015-07-07 | $11.39 | $11.87 | 87,500 | — | — |
| 2015-07-06 | $11.48 | $11.97 | 119,100 | — | — |
| 2015-07-02 | $11.28 | $11.76 | 92,800 | — | — |
| 2015-07-01 | $11.31 | $11.79 | 71,700 | — | — |
| 2015-06-30 | $11.28 | $11.76 | 107,800 | — | — |
| 2015-06-29 | $11.16 | $11.64 | 60,700 | — | — |
| 2015-06-26 | $11.36 | $11.84 | 437,300 | — | — |
| 2015-06-25 | $11.48 | $11.97 | 62,800 | — | — |
| 2015-06-24 | $11.39 | $11.87 | 65,700 | — | — |
| 2015-06-23 | $11.34 | $11.82 | 52,100 | — | — |
| 2015-06-22 | $11.45 | $11.94 | 66,500 | — | — |
| 2015-06-19 | $11.20 | $11.68 | 116,200 | — | — |
| 2015-06-18 | $11.23 | $11.71 | 87,600 | — | — |
| 2015-06-17 | $11.08 | $11.55 | 45,100 | — | — |
| 2015-06-16 | $11.01 | $11.48 | 64,800 | — | — |
| 2015-06-15 | $11.03 | $11.50 | 78,000 | — | — |
| 2015-06-12 | $11.11 | $11.58 | 42,800 | — | — |
| 2015-06-11 | $11.17 | $11.65 | 56,500 | — | — |
| 2015-06-10 | $11.17 | $11.65 | 72,300 | — | — |
| 2015-06-09 | $11.00 | $11.44 | 74,300 | — | — |
| 2015-06-08 | $10.80 | $11.23 | 63,100 | — | — |
| 2015-06-05 | $10.79 | $11.22 | 81,500 | — | — |
| 2015-06-04 | $10.55 | $10.97 | 42,400 | — | — |
| 2015-06-03 | $10.70 | $11.13 | 43,900 | — | — |
| 2015-06-02 | $10.64 | $11.06 | 43,300 | — | — |
| 2015-06-01 | $10.71 | $11.14 | 90,100 | — | — |
| 2015-05-29 | $10.71 | $11.14 | 65,900 | — | — |
| 2015-05-28 | $10.86 | $11.29 | 48,500 | — | — |
| 2015-05-27 | $11.02 | $11.46 | 80,200 | — | — |
| 2015-05-26 | $10.87 | $11.30 | 142,600 | — | — |
| 2015-05-22 | $11.13 | $11.57 | 102,700 | — | — |
| 2015-05-21 | $11.14 | $11.58 | 131,200 | — | — |
| 2015-05-20 | $11.01 | $11.45 | 107,200 | — | — |
| 2015-05-19 | $10.73 | $11.16 | 63,600 | — | — |
| 2015-05-18 | $10.89 | $11.32 | 152,000 | — | — |
| 2015-05-15 | $10.32 | $10.73 | 68,200 | — | — |
| 2015-05-14 | $10.37 | $10.78 | 85,900 | — | — |
| 2015-05-13 | $10.11 | $10.51 | 55,100 | — | — |
| 2015-05-12 | $10.12 | $10.52 | 51,800 | — | — |
| 2015-05-11 | $10.31 | $10.72 | 172,800 | — | — |
| 2015-05-08 | $10.11 | $10.51 | 77,400 | — | — |
| 2015-05-07 | $10.09 | $10.49 | 65,100 | — | — |
| 2015-05-06 | $10.23 | $10.64 | 126,400 | — | — |
| 2015-05-05 | $10.18 | $10.58 | 119,400 | — | — |
| 2015-05-04 | $10.18 | $10.58 | 93,600 | — | — |
| 2015-05-01 | $10.09 | $10.49 | 141,400 | — | — |
| 2015-04-30 | $10.20 | $10.61 | 149,100 | — | — |
| 2015-04-29 | $10.39 | $10.80 | 122,400 | — | — |
| 2015-04-28 | $10.78 | $11.21 | 162,900 | — | — |
| 2015-04-27 | $9.99 | $10.39 | 93,800 | — | — |
| 2015-04-24 | $10.18 | $10.58 | 46,500 | — | — |
| 2015-04-23 | $10.13 | $10.53 | 38,300 | — | — |
| 2015-04-22 | $10.11 | $10.51 | 54,400 | — | — |
| 2015-04-21 | $10.19 | $10.59 | 38,800 | — | — |
| 2015-04-20 | $10.15 | $10.55 | 42,200 | — | — |
| 2015-04-17 | $9.91 | $10.30 | 268,600 | — | — |
| 2015-04-16 | $10.25 | $10.66 | 89,400 | — | — |
| 2015-04-15 | $10.51 | $10.93 | 84,000 | — | — |
| 2015-04-14 | $10.64 | $11.06 | 85,700 | — | — |
| 2015-04-13 | $10.22 | $10.63 | 62,800 | — | — |
| 2015-04-10 | $10.36 | $10.77 | 124,700 | — | — |
| 2015-04-09 | $10.18 | $10.58 | 119,500 | — | — |
| 2015-04-08 | $10.18 | $10.58 | 272,100 | — | — |
| 2015-04-07 | $10.22 | $10.63 | 83,600 | — | — |
| 2015-04-06 | $10.21 | $10.62 | 87,800 | — | — |
| 2015-04-02 | $10.34 | $10.75 | 72,400 | — | — |
| 2015-04-01 | $10.28 | $10.69 | 46,800 | — | — |
| 2015-03-31 | $10.37 | $10.78 | 93,600 | — | — |
| 2015-03-30 | $10.29 | $10.70 | 81,900 | — | — |
| 2015-03-27 | $10.07 | $10.47 | 104,600 | — | — |
| 2015-03-26 | $9.98 | $10.38 | 66,300 | — | — |
| 2015-03-25 | $10.04 | $10.44 | 98,700 | — | — |
| 2015-03-24 | $10.10 | $10.50 | 156,100 | — | — |
| 2015-03-23 | $10.27 | $10.68 | 122,900 | — | — |
| 2015-03-20 | $10.12 | $10.52 | 193,500 | — | — |
| 2015-03-19 | $10.37 | $10.78 | 69,700 | — | — |
| 2015-03-18 | $10.39 | $10.80 | 61,800 | — | — |
| 2015-03-17 | $10.42 | $10.83 | 78,700 | — | — |
| 2015-03-16 | $10.55 | $10.97 | 126,000 | — | — |
| 2015-03-13 | $10.25 | $10.66 | 227,300 | — | — |
| 2015-03-12 | $10.23 | $10.64 | 225,300 | — | — |
| 2015-03-11 | $10.33 | $10.74 | 231,800 | — | — |
| 2015-03-10 | $10.52 | $10.91 | 53,100 | — | — |
| 2015-03-09 | $10.54 | $10.93 | 37,600 | — | — |
| 2015-03-06 | $10.51 | $10.90 | 82,600 | — | — |
| 2015-03-05 | $10.81 | $11.21 | 69,700 | — | — |
| 2015-03-04 | $10.60 | $10.99 | 64,300 | — | — |
| 2015-03-03 | $10.55 | $10.94 | 247,900 | — | — |
| 2015-03-02 | $10.51 | $10.90 | 154,700 | — | — |
| 2015-02-27 | $10.48 | $10.87 | 105,400 | — | — |
| 2015-02-26 | $10.72 | $11.11 | 136,900 | — | — |
| 2015-02-25 | $10.64 | $11.03 | 90,500 | — | — |
| 2015-02-24 | $10.50 | $10.89 | 112,500 | — | — |
| 2015-02-23 | $10.47 | $10.86 | 126,700 | — | — |
| 2015-02-20 | $10.55 | $10.94 | 232,400 | — | — |
| 2015-02-19 | $11.00 | $11.40 | 147,600 | — | — |
| 2015-02-18 | $10.82 | $11.22 | 111,600 | — | — |
| 2015-02-17 | $10.71 | $11.10 | 230,200 | — | — |
| 2015-02-13 | $11.30 | $11.72 | 91,700 | — | — |
| 2015-02-12 | $11.40 | $11.82 | 39,100 | — | — |
| 2015-02-11 | $11.37 | $11.79 | 54,900 | — | — |
| 2015-02-10 | $11.29 | $11.71 | 100,500 | — | — |
| 2015-02-09 | $11.19 | $11.60 | 57,600 | — | — |
| 2015-02-06 | $11.51 | $11.93 | 91,800 | — | — |
| 2015-02-05 | $11.85 | $12.29 | 67,500 | — | — |
| 2015-02-04 | $11.67 | $12.10 | 59,500 | — | — |
| 2015-02-03 | $11.63 | $12.06 | 42,500 | — | — |
| 2015-02-02 | $11.56 | $11.99 | 69,800 | — | — |
| 2015-01-30 | $11.26 | $11.67 | 98,300 | — | — |
| 2015-01-29 | $11.76 | $12.19 | 63,900 | — | — |
| 2015-01-28 | $11.51 | $11.93 | 68,000 | — | — |
| 2015-01-27 | $11.75 | $12.18 | 49,700 | — | — |
| 2015-01-26 | $11.84 | $12.28 | 91,400 | — | — |
| 2015-01-23 | $11.74 | $12.17 | 70,200 | — | — |
| 2015-01-22 | $11.79 | $12.22 | 119,300 | — | — |
| 2015-01-21 | $11.69 | $12.12 | 52,600 | — | — |
| 2015-01-20 | $12.09 | $12.53 | 68,000 | — | — |
| 2015-01-16 | $12.13 | $12.58 | 85,100 | — | — |
| 2015-01-15 | $11.85 | $12.29 | 145,800 | — | — |
| 2015-01-14 | $12.19 | $12.64 | 106,800 | — | — |
| 2015-01-13 | $12.07 | $12.51 | 171,200 | — | — |
| 2015-01-12 | $11.62 | $12.05 | 85,600 | — | — |
| 2015-01-09 | $11.37 | $11.79 | 134,500 | — | — |
| 2015-01-08 | $11.75 | $12.18 | 278,100 | — | — |
| 2015-01-07 | $11.49 | $11.91 | 214,500 | — | — |
| 2015-01-06 | $11.15 | $11.56 | 108,900 | — | — |
| 2015-01-05 | $11.25 | $11.66 | 98,200 | — | — |
| 2015-01-02 | $11.25 | $11.66 | 105,500 | — | — |