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
- 2013-08-01 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 | $12.72 | $13.86 | 130,800 | — | — |
| 2015-12-30 | $12.59 | $13.71 | 99,700 | — | — |
| 2015-12-29 | $12.42 | $13.53 | 81,200 | — | — |
| 2015-12-28 | $12.09 | $13.17 | 95,900 | — | — |
| 2015-12-24 | $12.49 | $13.60 | 49,200 | — | — |
| 2015-12-23 | $12.45 | $13.56 | 120,800 | — | — |
| 2015-12-22 | $12.05 | $13.13 | 181,700 | — | — |
| 2015-12-21 | $11.48 | $12.50 | 143,200 | — | — |
| 2015-12-18 | $11.48 | $12.50 | 301,800 | — | — |
| 2015-12-17 | $11.51 | $12.54 | 250,000 | — | — |
| 2015-12-16 | $11.81 | $12.86 | 216,700 | — | — |
| 2015-12-15 | $11.54 | $12.57 | 203,800 | — | — |
| 2015-12-14 | $11.42 | $12.44 | 302,100 | — | — |
| 2015-12-11 | $11.55 | $12.58 | 512,300 | — | — |
| 2015-12-10 | $12.25 | $13.34 | 114,400 | — | — |
| 2015-12-09 | $12.18 | $13.27 | 168,000 | — | — |
| 2015-12-08 | $12.06 | $13.14 | 188,200 | — | — |
| 2015-12-07 | $12.12 | $13.20 | 287,400 | — | — |
| 2015-12-04 | $12.37 | $13.47 | 236,300 | — | — |
| 2015-12-03 | $12.44 | $13.55 | 206,100 | — | — |
| 2015-12-02 | $12.46 | $13.57 | 228,400 | — | — |
| 2015-12-01 | $12.51 | $13.63 | 261,100 | — | — |
| 2015-11-30 | $12.52 | $13.64 | 236,200 | — | — |
| 2015-11-27 | $12.39 | $13.50 | 50,000 | — | — |
| 2015-11-25 | $12.55 | $13.67 | 229,300 | — | — |
| 2015-11-24 | $12.47 | $13.58 | 299,300 | — | — |
| 2015-11-23 | $12.49 | $13.60 | 213,500 | — | — |
| 2015-11-20 | $12.52 | $13.64 | 263,100 | — | — |
| 2015-11-19 | $12.51 | $13.63 | 377,200 | — | — |
| 2015-11-18 | $12.57 | $13.69 | 477,600 | — | — |
| 2015-11-17 | $12.55 | $13.67 | 408,600 | — | — |
| 2015-11-16 | $12.89 | $14.04 | 318,300 | — | — |
| 2015-11-13 | $12.82 | $13.96 | 327,200 | — | — |
| 2015-11-12 | $12.62 | $13.75 | 363,500 | — | — |
| 2015-11-11 | $12.75 | $13.89 | 276,600 | — | — |
| 2015-11-10 | $12.97 | $14.13 | 449,900 | — | — |
| 2015-11-09 | $12.88 | $14.03 | 533,600 | — | — |
| 2015-11-06 | $12.99 | $14.15 | 523,800 | — | — |
| 2015-11-05 | $13.07 | $14.24 | 532,900 | — | — |
| 2015-11-04 | $12.97 | $14.13 | 894,400 | — | — |
| 2015-11-03 | $12.93 | $13.75 | 3,102,000 | — | — |
| 2015-11-02 | $14.79 | $15.72 | 486,400 | — | — |
| 2015-10-30 | $14.35 | $15.26 | 224,500 | — | — |
| 2015-10-29 | $14.48 | $15.39 | 227,500 | — | — |
| 2015-10-28 | $14.49 | $15.40 | 683,900 | — | — |
| 2015-10-27 | $13.97 | $14.85 | 723,200 | — | — |
| 2015-10-26 | $12.30 | $13.08 | 233,000 | — | — |
| 2015-10-23 | $12.40 | $13.18 | 103,800 | — | — |
| 2015-10-22 | $12.29 | $13.07 | 147,600 | — | — |
| 2015-10-21 | $12.30 | $13.08 | 90,200 | — | — |
| 2015-10-20 | $12.55 | $13.34 | 63,000 | — | — |
| 2015-10-19 | $12.31 | $13.09 | 195,800 | — | — |
| 2015-10-16 | $12.46 | $13.25 | 195,500 | — | — |
| 2015-10-15 | $12.08 | $12.84 | 132,100 | — | — |
| 2015-10-14 | $11.95 | $12.70 | 212,000 | — | — |
| 2015-10-13 | $12.32 | $13.10 | 250,200 | — | — |
| 2015-10-12 | $12.60 | $13.40 | 158,100 | — | — |
| 2015-10-09 | $12.77 | $13.58 | 133,200 | — | — |
| 2015-10-08 | $13.45 | $14.30 | 111,800 | — | — |
| 2015-10-07 | $13.43 | $14.28 | 126,200 | — | — |
| 2015-10-06 | $13.43 | $14.28 | 89,800 | — | — |
| 2015-10-05 | $13.38 | $14.22 | 148,000 | — | — |
| 2015-10-02 | $12.80 | $13.61 | 86,600 | — | — |
| 2015-10-01 | $12.43 | $13.21 | 119,200 | — | — |
| 2015-09-30 | $12.08 | $12.84 | 180,300 | — | — |
| 2015-09-29 | $11.83 | $12.58 | 128,100 | — | — |
| 2015-09-28 | $11.74 | $12.48 | 286,300 | — | — |
| 2015-09-25 | $12.39 | $13.17 | 182,300 | — | — |
| 2015-09-24 | $12.41 | $13.19 | 97,100 | — | — |
| 2015-09-23 | $12.35 | $13.13 | 117,400 | — | — |
| 2015-09-22 | $12.50 | $13.29 | 123,200 | — | — |
| 2015-09-21 | $12.52 | $13.31 | 173,900 | — | — |
| 2015-09-18 | $12.91 | $13.72 | 286,000 | — | — |
| 2015-09-17 | $12.36 | $13.14 | 143,100 | — | — |
| 2015-09-16 | $12.24 | $13.01 | 132,500 | — | — |
| 2015-09-15 | $11.83 | $12.58 | 108,000 | — | — |
| 2015-09-14 | $11.63 | $12.36 | 103,200 | — | — |
| 2015-09-11 | $11.50 | $12.23 | 179,600 | — | — |
| 2015-09-10 | $11.93 | $12.68 | 153,700 | — | — |
| 2015-09-09 | $11.72 | $12.46 | 217,000 | — | — |
| 2015-09-08 | $11.68 | $12.42 | 268,900 | — | — |
| 2015-09-04 | $11.15 | $11.85 | 65,600 | — | — |
| 2015-09-03 | $11.34 | $12.06 | 198,500 | — | — |
| 2015-09-02 | $10.98 | $11.67 | 171,900 | — | — |
| 2015-09-01 | $11.10 | $11.80 | 137,700 | — | — |
| 2015-08-31 | $11.22 | $11.93 | 202,000 | — | — |
| 2015-08-28 | $11.53 | $12.26 | 325,300 | — | — |
| 2015-08-27 | $10.99 | $11.68 | 199,900 | — | — |
| 2015-08-26 | $11.25 | $11.96 | 286,400 | — | — |
| 2015-08-25 | $10.52 | $11.18 | 389,100 | — | — |
| 2015-08-24 | $10.04 | $10.67 | 366,300 | — | — |
| 2015-08-21 | $10.80 | $11.48 | 296,400 | — | — |
| 2015-08-20 | $11.38 | $12.10 | 325,800 | — | — |
| 2015-08-19 | $11.97 | $12.73 | 316,200 | — | — |
| 2015-08-18 | $12.43 | $13.21 | 265,600 | — | — |
| 2015-08-17 | $12.78 | $13.59 | 182,100 | — | — |
| 2015-08-14 | $12.85 | $13.66 | 130,100 | — | — |
| 2015-08-13 | $12.97 | $13.79 | 387,400 | — | — |
| 2015-08-12 | $12.38 | $13.16 | 536,300 | — | — |
| 2015-08-11 | $12.90 | $13.71 | 212,100 | — | — |
| 2015-08-10 | $12.98 | $13.80 | 176,300 | — | — |
| 2015-08-07 | $13.20 | $14.03 | 136,700 | — | — |
| 2015-08-06 | $13.23 | $14.07 | 224,600 | — | — |
| 2015-08-05 | $13.53 | $14.38 | 315,600 | — | — |
| 2015-08-04 | $13.06 | $13.88 | 508,200 | — | — |
| 2015-08-03 | $12.97 | $13.79 | 319,800 | — | — |
| 2015-07-31 | $13.14 | $13.97 | 178,100 | — | — |
| 2015-07-30 | $13.70 | $14.56 | 160,100 | — | — |
| 2015-07-29 | $13.76 | $14.63 | 194,100 | — | — |
| 2015-07-28 | $13.95 | $14.72 | 163,300 | — | — |
| 2015-07-27 | $13.84 | $14.61 | 222,300 | — | — |
| 2015-07-24 | $14.06 | $14.84 | 282,600 | — | — |
| 2015-07-23 | $13.78 | $14.54 | 298,100 | — | — |
| 2015-07-22 | $14.42 | $15.22 | 357,200 | — | — |
| 2015-07-21 | $14.62 | $15.43 | 306,300 | — | — |
| 2015-07-20 | $14.66 | $15.47 | 505,000 | — | — |
| 2015-07-17 | $14.26 | $15.05 | 570,600 | — | — |
| 2015-07-16 | $13.26 | $14.00 | 685,100 | — | — |
| 2015-07-15 | $12.79 | $13.50 | 379,000 | — | — |
| 2015-07-14 | $12.39 | $13.08 | 300,300 | — | — |
| 2015-07-13 | $12.16 | $12.83 | 117,400 | — | — |
| 2015-07-10 | $11.85 | $12.51 | 248,900 | — | — |
| 2015-07-09 | $11.68 | $12.33 | 275,400 | — | — |
| 2015-07-08 | $11.63 | $12.28 | 137,500 | — | — |
| 2015-07-07 | $11.80 | $12.45 | 270,200 | — | — |
| 2015-07-06 | $11.60 | $12.24 | 138,500 | — | — |
| 2015-07-02 | $12.07 | $12.74 | 49,200 | — | — |
| 2015-07-01 | $12.21 | $12.89 | 90,600 | — | — |
| 2015-06-30 | $12.11 | $12.78 | 78,300 | — | — |
| 2015-06-29 | $12.05 | $12.72 | 88,100 | — | — |
| 2015-06-26 | $12.32 | $13.00 | 191,700 | — | — |
| 2015-06-25 | $12.54 | $13.24 | 53,600 | — | — |
| 2015-06-24 | $12.60 | $13.30 | 124,200 | — | — |
| 2015-06-23 | $12.86 | $13.57 | 152,200 | — | — |
| 2015-06-22 | $12.29 | $12.97 | 50,200 | — | — |
| 2015-06-19 | $12.16 | $12.83 | 126,400 | — | — |
| 2015-06-18 | $12.15 | $12.82 | 166,100 | — | — |
| 2015-06-17 | $11.87 | $12.53 | 158,900 | — | — |
| 2015-06-16 | $11.97 | $12.63 | 232,600 | — | — |
| 2015-06-15 | $11.88 | $12.54 | 271,800 | — | — |
| 2015-06-12 | $11.90 | $12.56 | 378,900 | — | — |
| 2015-06-11 | $11.51 | $12.15 | 291,700 | — | — |
| 2015-06-10 | $11.65 | $12.30 | 593,500 | — | — |
| 2015-06-09 | $11.53 | $12.17 | 176,900 | — | — |
| 2015-06-08 | $11.36 | $11.99 | 116,200 | — | — |
| 2015-06-05 | $11.36 | $11.99 | 127,200 | — | — |
| 2015-06-04 | $11.40 | $12.03 | 190,800 | — | — |
| 2015-06-03 | $11.76 | $12.41 | 168,800 | — | — |
| 2015-06-02 | $11.72 | $12.37 | 119,400 | — | — |
| 2015-06-01 | $11.55 | $12.19 | 108,300 | — | — |
| 2015-05-29 | $11.62 | $12.26 | 237,600 | — | — |
| 2015-05-28 | $11.99 | $12.66 | 95,800 | — | — |
| 2015-05-27 | $11.92 | $12.58 | 136,100 | — | — |
| 2015-05-26 | $12.02 | $12.69 | 164,400 | — | — |
| 2015-05-22 | $12.46 | $13.15 | 142,300 | — | — |
| 2015-05-21 | $12.49 | $13.18 | 445,100 | — | — |
| 2015-05-20 | $12.63 | $13.33 | 218,200 | — | — |
| 2015-05-19 | $12.34 | $13.02 | 198,000 | — | — |
| 2015-05-18 | $12.35 | $13.04 | 165,900 | — | — |
| 2015-05-15 | $12.53 | $13.23 | 128,000 | — | — |
| 2015-05-14 | $12.28 | $12.96 | 102,500 | — | — |
| 2015-05-13 | $12.19 | $12.87 | 108,900 | — | — |
| 2015-05-12 | $11.94 | $12.60 | 257,200 | — | — |
| 2015-05-11 | $11.93 | $12.59 | 167,400 | — | — |
| 2015-05-08 | $12.41 | $13.10 | 116,300 | — | — |
| 2015-05-07 | $12.40 | $13.09 | 203,700 | — | — |
| 2015-05-06 | $12.32 | $13.00 | 336,200 | — | — |
| 2015-05-05 | $12.20 | $12.88 | 394,000 | — | — |
| 2015-05-04 | $11.86 | $12.52 | 80,100 | — | — |
| 2015-05-01 | $11.90 | $12.56 | 271,700 | — | — |
| 2015-04-30 | $12.03 | $12.70 | 312,500 | — | — |
| 2015-04-29 | $12.34 | $13.02 | 291,700 | — | — |
| 2015-04-28 | $12.40 | $13.09 | 315,000 | — | — |
| 2015-04-27 | $11.97 | $12.53 | 433,200 | — | — |
| 2015-04-24 | $11.71 | $12.26 | 205,100 | — | — |
| 2015-04-23 | $11.69 | $12.24 | 244,700 | — | — |
| 2015-04-22 | $10.97 | $11.48 | 171,800 | — | — |
| 2015-04-21 | $10.64 | $11.14 | 44,000 | — | — |
| 2015-04-20 | $10.67 | $11.17 | 109,900 | — | — |
| 2015-04-17 | $10.63 | $11.13 | 100,100 | — | — |
| 2015-04-16 | $10.73 | $11.23 | 195,600 | — | — |
| 2015-04-15 | $10.59 | $11.08 | 125,700 | — | — |
| 2015-04-14 | $10.59 | $11.08 | 64,400 | — | — |
| 2015-04-13 | $10.58 | $11.07 | 153,900 | — | — |
| 2015-04-10 | $10.63 | $11.13 | 102,500 | — | — |
| 2015-04-09 | $10.47 | $10.96 | 114,300 | — | — |
| 2015-04-08 | $10.28 | $10.76 | 114,400 | — | — |
| 2015-04-07 | $10.48 | $10.97 | 155,800 | — | — |
| 2015-04-06 | $10.19 | $10.67 | 132,000 | — | — |
| 2015-04-02 | $10.15 | $10.62 | 304,800 | — | — |
| 2015-04-01 | $10.11 | $10.58 | 157,100 | — | — |
| 2015-03-31 | $10.07 | $10.54 | 78,600 | — | — |
| 2015-03-30 | $10.14 | $10.61 | 144,800 | — | — |
| 2015-03-27 | $10.15 | $10.62 | 75,300 | — | — |
| 2015-03-26 | $10.46 | $10.95 | 77,600 | — | — |
| 2015-03-25 | $10.51 | $11.00 | 56,400 | — | — |
| 2015-03-24 | $10.45 | $10.94 | 135,800 | — | — |
| 2015-03-23 | $10.28 | $10.76 | 264,200 | — | — |
| 2015-03-20 | $10.19 | $10.67 | 191,200 | — | — |
| 2015-03-19 | $10.20 | $10.68 | 59,000 | — | — |
| 2015-03-18 | $10.65 | $11.15 | 133,200 | — | — |
| 2015-03-17 | $9.92 | $10.38 | 204,600 | — | — |
| 2015-03-16 | $9.88 | $10.34 | 353,300 | — | — |
| 2015-03-13 | $10.29 | $10.77 | 227,200 | — | — |
| 2015-03-12 | $10.34 | $10.82 | 136,300 | — | — |
| 2015-03-11 | $10.16 | $10.63 | 210,000 | — | — |
| 2015-03-10 | $10.07 | $10.54 | 36,000 | — | — |
| 2015-03-09 | $10.20 | $10.68 | 132,500 | — | — |
| 2015-03-06 | $10.13 | $10.60 | 91,500 | — | — |
| 2015-03-05 | $10.25 | $10.73 | 68,700 | — | — |
| 2015-03-04 | $10.44 | $10.93 | 71,900 | — | — |
| 2015-03-03 | $10.48 | $10.97 | 68,100 | — | — |
| 2015-03-02 | $10.60 | $11.09 | 101,500 | — | — |
| 2015-02-27 | $10.57 | $11.06 | 152,500 | — | — |
| 2015-02-26 | $10.53 | $11.02 | 140,700 | — | — |
| 2015-02-25 | $10.39 | $10.88 | 43,400 | — | — |
| 2015-02-24 | $10.29 | $10.77 | 85,300 | — | — |
| 2015-02-23 | $10.19 | $10.67 | 158,100 | — | — |
| 2015-02-20 | $10.54 | $11.03 | 98,300 | — | — |
| 2015-02-19 | $10.70 | $11.20 | 112,400 | — | — |
| 2015-02-18 | $10.67 | $11.17 | 86,000 | — | — |
| 2015-02-17 | $10.89 | $11.40 | 161,900 | — | — |
| 2015-02-13 | $11.21 | $11.73 | 72,300 | — | — |
| 2015-02-12 | $11.42 | $11.95 | 72,000 | — | — |
| 2015-02-11 | $11.39 | $11.92 | 101,800 | — | — |
| 2015-02-10 | $11.57 | $12.11 | 176,000 | — | — |
| 2015-02-09 | $11.66 | $12.20 | 104,500 | — | — |
| 2015-02-06 | $12.23 | $12.80 | 102,300 | — | — |
| 2015-02-05 | $12.06 | $12.62 | 164,800 | — | — |
| 2015-02-04 | $11.80 | $12.35 | 245,100 | — | — |
| 2015-02-03 | $10.98 | $11.49 | 541,600 | — | — |
| 2015-02-02 | $11.28 | $11.81 | 148,600 | — | — |
| 2015-01-30 | $11.32 | $11.85 | 127,300 | — | — |
| 2015-01-29 | $11.54 | $12.08 | 68,200 | — | — |
| 2015-01-28 | $11.37 | $11.90 | 85,900 | — | — |
| 2015-01-27 | $11.73 | $12.17 | 113,600 | — | — |
| 2015-01-26 | $11.54 | $11.98 | 70,200 | — | — |
| 2015-01-23 | $11.52 | $11.95 | 227,500 | — | — |
| 2015-01-22 | $11.52 | $11.95 | 307,300 | — | — |
| 2015-01-21 | $10.87 | $11.28 | 320,200 | — | — |
| 2015-01-20 | $10.90 | $11.31 | 84,700 | — | — |
| 2015-01-16 | $11.39 | $11.82 | 118,600 | — | — |
| 2015-01-15 | $11.33 | $11.76 | 203,300 | — | — |
| 2015-01-14 | $11.55 | $11.99 | 145,600 | — | — |
| 2015-01-13 | $11.54 | $11.98 | 110,200 | — | — |
| 2015-01-12 | $11.42 | $11.85 | 108,000 | — | — |
| 2015-01-09 | $11.60 | $12.04 | 150,700 | — | — |
| 2015-01-08 | $11.71 | $12.15 | 116,400 | — | — |
| 2015-01-07 | $11.42 | $11.85 | 58,600 | — | — |
| 2015-01-06 | $11.50 | $11.93 | 87,300 | — | — |
| 2015-01-05 | $11.71 | $12.15 | 77,300 | — | — |
| 2015-01-02 | $12.00 | $12.45 | 72,000 | — | — |