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
- 1995-02-02 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 | $10.68 | $12.47 | 247,600 | — | — |
| 2015-12-30 | $10.95 | $12.78 | 141,900 | — | — |
| 2015-12-29 | $11.30 | $13.19 | 148,400 | — | — |
| 2015-12-28 | $11.26 | $13.14 | 198,000 | — | — |
| 2015-12-24 | $11.24 | $13.12 | 114,200 | — | — |
| 2015-12-23 | $11.20 | $13.07 | 290,100 | — | — |
| 2015-12-22 | $11.26 | $13.14 | 279,500 | — | — |
| 2015-12-21 | $11.35 | $13.25 | 519,100 | — | — |
| 2015-12-18 | $10.98 | $12.82 | 747,000 | — | — |
| 2015-12-17 | $11.19 | $13.06 | 317,100 | — | — |
| 2015-12-16 | $11.34 | $13.24 | 137,600 | — | — |
| 2015-12-15 | $11.29 | $13.18 | 188,100 | — | — |
| 2015-12-14 | $10.84 | $12.65 | 302,600 | — | — |
| 2015-12-11 | $11.24 | $13.12 | 236,800 | — | — |
| 2015-12-10 | $11.63 | $13.58 | 191,300 | — | — |
| 2015-12-09 | $11.50 | $13.42 | 212,800 | — | — |
| 2015-12-08 | $11.50 | $13.42 | 169,800 | — | — |
| 2015-12-07 | $11.58 | $13.52 | 178,300 | — | — |
| 2015-12-04 | $11.62 | $13.56 | 146,100 | — | — |
| 2015-12-03 | $11.52 | $13.45 | 225,200 | — | — |
| 2015-12-02 | $11.72 | $13.68 | 275,600 | — | — |
| 2015-12-01 | $11.42 | $13.21 | 979,300 | — | — |
| 2015-11-30 | $11.15 | $12.90 | 359,700 | — | — |
| 2015-11-27 | $11.34 | $13.12 | 92,900 | — | — |
| 2015-11-25 | $11.25 | $13.02 | 119,300 | — | — |
| 2015-11-24 | $11.06 | $12.80 | 247,700 | — | — |
| 2015-11-23 | $11.08 | $12.82 | 169,300 | — | — |
| 2015-11-20 | $11.31 | $13.09 | 143,800 | — | — |
| 2015-11-19 | $11.31 | $13.09 | 171,600 | — | — |
| 2015-11-18 | $11.21 | $12.97 | 310,000 | — | — |
| 2015-11-17 | $10.77 | $12.46 | 144,900 | — | — |
| 2015-11-16 | $10.96 | $12.68 | 299,100 | — | — |
| 2015-11-13 | $10.77 | $12.46 | 198,300 | — | — |
| 2015-11-12 | $10.92 | $12.63 | 164,000 | — | — |
| 2015-11-11 | $11.28 | $13.05 | 277,200 | — | — |
| 2015-11-10 | $11.21 | $12.97 | 318,800 | — | — |
| 2015-11-09 | $11.01 | $12.74 | 425,200 | — | — |
| 2015-11-06 | $11.34 | $13.12 | 566,700 | — | — |
| 2015-11-05 | $11.49 | $13.29 | 156,600 | — | — |
| 2015-11-04 | $11.36 | $13.14 | 328,400 | — | — |
| 2015-11-03 | $11.32 | $13.10 | 507,900 | — | — |
| 2015-11-02 | $11.25 | $13.02 | 341,800 | — | — |
| 2015-10-30 | $11.04 | $12.77 | 331,000 | — | — |
| 2015-10-29 | $10.99 | $12.72 | 317,200 | — | — |
| 2015-10-28 | $11.25 | $13.02 | 369,300 | — | — |
| 2015-10-27 | $10.97 | $12.69 | 311,500 | — | — |
| 2015-10-26 | $11.03 | $12.76 | 286,000 | — | — |
| 2015-10-23 | $11.20 | $12.96 | 343,700 | — | — |
| 2015-10-22 | $11.32 | $13.10 | 332,900 | — | — |
| 2015-10-21 | $11.49 | $13.29 | 224,600 | — | — |
| 2015-10-20 | $11.77 | $13.62 | 96,200 | — | — |
| 2015-10-19 | $11.64 | $13.47 | 122,400 | — | — |
| 2015-10-16 | $11.60 | $13.42 | 173,600 | — | — |
| 2015-10-15 | $11.61 | $13.43 | 136,400 | — | — |
| 2015-10-14 | $11.30 | $13.07 | 274,500 | — | — |
| 2015-10-13 | $11.26 | $13.03 | 257,900 | — | — |
| 2015-10-12 | $11.61 | $13.43 | 185,000 | — | — |
| 2015-10-09 | $11.70 | $13.54 | 140,100 | — | — |
| 2015-10-08 | $11.91 | $13.78 | 202,200 | — | — |
| 2015-10-07 | $11.87 | $13.73 | 153,700 | — | — |
| 2015-10-06 | $11.72 | $13.56 | 137,400 | — | — |
| 2015-10-05 | $11.84 | $13.70 | 356,200 | — | — |
| 2015-10-02 | $11.66 | $13.49 | 185,000 | — | — |
| 2015-10-01 | $11.40 | $13.19 | 443,100 | — | — |
| 2015-09-30 | $11.71 | $13.55 | 402,900 | — | — |
| 2015-09-29 | $11.04 | $12.77 | 281,400 | — | — |
| 2015-09-28 | $10.67 | $12.35 | 491,900 | — | — |
| 2015-09-25 | $10.74 | $12.43 | 313,900 | — | — |
| 2015-09-24 | $10.65 | $12.32 | 317,800 | — | — |
| 2015-09-23 | $10.58 | $12.24 | 123,000 | — | — |
| 2015-09-22 | $10.64 | $12.31 | 137,500 | — | — |
| 2015-09-21 | $10.86 | $12.57 | 162,700 | — | — |
| 2015-09-18 | $10.83 | $12.53 | 337,600 | — | — |
| 2015-09-17 | $11.04 | $12.77 | 307,300 | — | — |
| 2015-09-16 | $10.93 | $12.65 | 150,300 | — | — |
| 2015-09-15 | $10.77 | $12.46 | 158,200 | — | — |
| 2015-09-14 | $10.40 | $12.03 | 130,100 | — | — |
| 2015-09-11 | $10.59 | $12.25 | 206,200 | — | — |
| 2015-09-10 | $10.62 | $12.29 | 178,800 | — | — |
| 2015-09-09 | $10.39 | $12.02 | 224,200 | — | — |
| 2015-09-08 | $10.46 | $12.10 | 133,800 | — | — |
| 2015-09-04 | $10.20 | $11.80 | 189,500 | — | — |
| 2015-09-03 | $10.36 | $11.99 | 200,400 | — | — |
| 2015-09-02 | $10.23 | $11.84 | 110,300 | — | — |
| 2015-09-01 | $10.11 | $11.58 | 248,100 | — | — |
| 2015-08-31 | $10.38 | $11.89 | 160,200 | — | — |
| 2015-08-28 | $10.41 | $11.93 | 147,400 | — | — |
| 2015-08-27 | $10.26 | $11.75 | 192,500 | — | — |
| 2015-08-26 | $10.17 | $11.65 | 177,900 | — | — |
| 2015-08-25 | $9.94 | $11.39 | 144,900 | — | — |
| 2015-08-24 | $10.01 | $11.47 | 250,200 | — | — |
| 2015-08-21 | $10.37 | $11.88 | 201,100 | — | — |
| 2015-08-20 | $10.36 | $11.87 | 219,200 | — | — |
| 2015-08-19 | $10.49 | $12.02 | 175,100 | — | — |
| 2015-08-18 | $10.54 | $12.07 | 201,200 | — | — |
| 2015-08-17 | $10.94 | $12.53 | 227,500 | — | — |
| 2015-08-14 | $11.06 | $12.67 | 250,500 | — | — |
| 2015-08-13 | $10.87 | $12.45 | 303,900 | — | — |
| 2015-08-12 | $11.05 | $12.66 | 443,400 | — | — |
| 2015-08-11 | $11.27 | $12.91 | 223,100 | — | — |
| 2015-08-10 | $11.44 | $13.11 | 269,900 | — | — |
| 2015-08-07 | $11.23 | $12.87 | 503,400 | — | — |
| 2015-08-06 | $10.14 | $11.62 | 169,400 | — | — |
| 2015-08-05 | $10.10 | $11.57 | 281,000 | — | — |
| 2015-08-04 | $9.72 | $11.14 | 169,900 | — | — |
| 2015-08-03 | $9.71 | $11.12 | 280,800 | — | — |
| 2015-07-31 | $10.55 | $12.09 | 107,600 | — | — |
| 2015-07-30 | $10.64 | $12.19 | 84,800 | — | — |
| 2015-07-29 | $10.44 | $11.96 | 79,400 | — | — |
| 2015-07-28 | $10.35 | $11.86 | 193,200 | — | — |
| 2015-07-27 | $10.33 | $11.83 | 152,000 | — | — |
| 2015-07-24 | $10.45 | $11.97 | 130,000 | — | — |
| 2015-07-23 | $10.79 | $12.36 | 99,100 | — | — |
| 2015-07-22 | $10.86 | $12.44 | 74,400 | — | — |
| 2015-07-21 | $11.03 | $12.64 | 133,800 | — | — |
| 2015-07-20 | $11.20 | $12.83 | 177,100 | — | — |
| 2015-07-17 | $11.43 | $13.09 | 114,600 | — | — |
| 2015-07-16 | $11.53 | $13.21 | 184,800 | — | — |
| 2015-07-15 | $11.53 | $13.21 | 102,600 | — | — |
| 2015-07-14 | $11.74 | $13.45 | 118,400 | — | — |
| 2015-07-13 | $11.72 | $13.43 | 164,200 | — | — |
| 2015-07-10 | $11.57 | $13.25 | 152,300 | — | — |
| 2015-07-09 | $11.31 | $12.96 | 191,000 | — | — |
| 2015-07-08 | $11.41 | $13.07 | 235,700 | — | — |
| 2015-07-07 | $11.44 | $13.11 | 188,500 | — | — |
| 2015-07-06 | $11.57 | $13.25 | 135,700 | — | — |
| 2015-07-02 | $11.60 | $13.29 | 97,600 | — | — |
| 2015-07-01 | $11.42 | $13.08 | 175,200 | — | — |
| 2015-06-30 | $11.45 | $13.12 | 204,500 | — | — |
| 2015-06-29 | $11.60 | $13.29 | 281,300 | — | — |
| 2015-06-26 | $12.20 | $13.98 | 629,100 | — | — |
| 2015-06-25 | $12.36 | $14.16 | 214,700 | — | — |
| 2015-06-24 | $12.19 | $13.96 | 177,100 | — | — |
| 2015-06-23 | $12.15 | $13.92 | 233,100 | — | — |
| 2015-06-22 | $12.19 | $13.96 | 198,300 | — | — |
| 2015-06-19 | $12.01 | $13.76 | 316,300 | — | — |
| 2015-06-18 | $11.88 | $13.61 | 215,400 | — | — |
| 2015-06-17 | $11.71 | $13.41 | 97,600 | — | — |
| 2015-06-16 | $11.74 | $13.45 | 130,000 | — | — |
| 2015-06-15 | $11.71 | $13.41 | 143,200 | — | — |
| 2015-06-12 | $11.69 | $13.39 | 96,800 | — | — |
| 2015-06-11 | $11.75 | $13.46 | 106,000 | — | — |
| 2015-06-10 | $11.79 | $13.51 | 155,600 | — | — |
| 2015-06-09 | $11.39 | $13.05 | 81,300 | — | — |
| 2015-06-08 | $11.45 | $13.12 | 197,200 | — | — |
| 2015-06-05 | $11.75 | $13.46 | 171,700 | — | — |
| 2015-06-04 | $11.71 | $13.41 | 122,200 | — | — |
| 2015-06-03 | $11.78 | $13.50 | 148,900 | — | — |
| 2015-06-02 | $11.76 | $13.36 | 403,800 | — | — |
| 2015-06-01 | $11.78 | $13.38 | 253,800 | — | — |
| 2015-05-29 | $11.24 | $12.77 | 119,700 | — | — |
| 2015-05-28 | $11.33 | $12.87 | 101,500 | — | — |
| 2015-05-27 | $11.17 | $12.69 | 143,000 | — | — |
| 2015-05-26 | $11.01 | $12.51 | 133,500 | — | — |
| 2015-05-22 | $11.18 | $12.70 | 86,400 | — | — |
| 2015-05-21 | $11.24 | $12.77 | 96,700 | — | — |
| 2015-05-20 | $11.28 | $12.81 | 98,000 | — | — |
| 2015-05-19 | $11.20 | $12.72 | 151,100 | — | — |
| 2015-05-18 | $11.52 | $13.09 | 132,000 | — | — |
| 2015-05-15 | $11.33 | $12.87 | 106,300 | — | — |
| 2015-05-14 | $11.23 | $12.76 | 185,100 | — | — |
| 2015-05-13 | $11.02 | $12.52 | 131,100 | — | — |
| 2015-05-12 | $11.04 | $12.54 | 132,600 | — | — |
| 2015-05-11 | $11.10 | $12.61 | 117,800 | — | — |
| 2015-05-08 | $11.16 | $12.68 | 90,800 | — | — |
| 2015-05-07 | $11.05 | $12.55 | 183,300 | — | — |
| 2015-05-06 | $11.00 | $12.49 | 150,500 | — | — |
| 2015-05-05 | $10.95 | $12.44 | 219,200 | — | — |
| 2015-05-04 | $11.19 | $12.71 | 193,100 | — | — |
| 2015-05-01 | $11.06 | $12.56 | 373,900 | — | — |
| 2015-04-30 | $10.76 | $12.22 | 251,900 | — | — |
| 2015-04-29 | $11.12 | $12.63 | 97,600 | — | — |
| 2015-04-28 | $11.20 | $12.72 | 159,700 | — | — |
| 2015-04-27 | $11.02 | $12.52 | 189,100 | — | — |
| 2015-04-24 | $10.90 | $12.38 | 127,000 | — | — |
| 2015-04-23 | $11.12 | $12.63 | 144,800 | — | — |
| 2015-04-22 | $11.23 | $12.76 | 124,500 | — | — |
| 2015-04-21 | $11.27 | $12.80 | 218,300 | — | — |
| 2015-04-20 | $11.43 | $12.98 | 109,900 | — | — |
| 2015-04-17 | $11.19 | $12.71 | 156,100 | — | — |
| 2015-04-16 | $11.65 | $13.23 | 172,100 | — | — |
| 2015-04-15 | $11.75 | $13.35 | 124,800 | — | — |
| 2015-04-14 | $11.58 | $13.15 | 92,700 | — | — |
| 2015-04-13 | $11.60 | $13.18 | 118,700 | — | — |
| 2015-04-10 | $11.44 | $12.99 | 179,200 | — | — |
| 2015-04-09 | $11.44 | $12.99 | 98,100 | — | — |
| 2015-04-08 | $11.40 | $12.95 | 279,800 | — | — |
| 2015-04-07 | $11.51 | $13.07 | 100,400 | — | — |
| 2015-04-06 | $11.64 | $13.22 | 136,200 | — | — |
| 2015-04-02 | $11.60 | $13.18 | 103,700 | — | — |
| 2015-04-01 | $11.58 | $13.15 | 117,400 | — | — |
| 2015-03-31 | $11.63 | $13.21 | 133,800 | — | — |
| 2015-03-30 | $11.69 | $13.28 | 167,500 | — | — |
| 2015-03-27 | $11.71 | $13.30 | 181,800 | — | — |
| 2015-03-26 | $11.66 | $13.24 | 261,000 | — | — |
| 2015-03-25 | $11.85 | $13.46 | 542,800 | — | — |
| 2015-03-24 | $12.26 | $13.93 | 195,900 | — | — |
| 2015-03-23 | $12.43 | $14.12 | 326,000 | — | — |
| 2015-03-20 | $11.99 | $13.62 | 432,000 | — | — |
| 2015-03-19 | $11.91 | $13.53 | 111,700 | — | — |
| 2015-03-18 | $11.70 | $13.29 | 162,600 | — | — |
| 2015-03-17 | $11.78 | $13.38 | 194,400 | — | — |
| 2015-03-16 | $11.95 | $13.57 | 250,900 | — | — |
| 2015-03-13 | $11.87 | $13.48 | 142,000 | — | — |
| 2015-03-12 | $11.76 | $13.36 | 146,100 | — | — |
| 2015-03-11 | $11.60 | $13.18 | 305,100 | — | — |
| 2015-03-10 | $11.43 | $12.98 | 243,300 | — | — |
| 2015-03-09 | $11.49 | $13.05 | 279,000 | — | — |
| 2015-03-06 | $11.48 | $13.04 | 167,100 | — | — |
| 2015-03-05 | $11.94 | $13.56 | 183,100 | — | — |
| 2015-03-04 | $11.86 | $13.47 | 130,100 | — | — |
| 2015-03-03 | $12.06 | $13.58 | 178,100 | — | — |
| 2015-03-02 | $12.32 | $13.88 | 226,000 | — | — |
| 2015-02-27 | $12.00 | $13.52 | 141,900 | — | — |
| 2015-02-26 | $12.02 | $13.54 | 171,700 | — | — |
| 2015-02-25 | $11.95 | $13.46 | 299,900 | — | — |
| 2015-02-24 | $12.02 | $13.54 | 151,600 | — | — |
| 2015-02-23 | $12.04 | $13.56 | 195,300 | — | — |
| 2015-02-20 | $12.23 | $13.78 | 256,300 | — | — |
| 2015-02-19 | $12.06 | $13.58 | 150,400 | — | — |
| 2015-02-18 | $12.05 | $13.57 | 197,000 | — | — |
| 2015-02-17 | $12.00 | $13.52 | 311,700 | — | — |
| 2015-02-13 | $12.08 | $13.61 | 265,800 | — | — |
| 2015-02-12 | $12.04 | $13.56 | 301,500 | — | — |
| 2015-02-11 | $11.95 | $13.46 | 256,200 | — | — |
| 2015-02-10 | $12.09 | $13.62 | 410,600 | — | — |
| 2015-02-09 | $12.18 | $13.72 | 538,100 | — | — |
| 2015-02-06 | $12.65 | $14.25 | 1,223,000 | — | — |
| 2015-02-05 | $13.37 | $15.06 | 242,700 | — | — |
| 2015-02-04 | $13.33 | $15.02 | 208,100 | — | — |
| 2015-02-03 | $13.17 | $14.84 | 374,800 | — | — |
| 2015-02-02 | $13.07 | $14.72 | 218,500 | — | — |
| 2015-01-30 | $12.91 | $14.54 | 317,200 | — | — |
| 2015-01-29 | $13.28 | $14.96 | 221,600 | — | — |
| 2015-01-28 | $12.82 | $14.44 | 271,000 | — | — |
| 2015-01-27 | $13.14 | $14.80 | 222,500 | — | — |
| 2015-01-26 | $13.26 | $14.94 | 617,800 | — | — |
| 2015-01-23 | $13.07 | $14.72 | 223,200 | — | — |
| 2015-01-22 | $13.06 | $14.71 | 295,200 | — | — |
| 2015-01-21 | $12.58 | $14.17 | 228,700 | — | — |
| 2015-01-20 | $12.60 | $14.19 | 211,600 | — | — |
| 2015-01-16 | $12.50 | $14.08 | 459,300 | — | — |
| 2015-01-15 | $12.18 | $13.72 | 284,000 | — | — |
| 2015-01-14 | $12.27 | $13.82 | 173,100 | — | — |
| 2015-01-13 | $12.29 | $13.84 | 295,400 | — | — |
| 2015-01-12 | $12.25 | $13.80 | 214,500 | — | — |
| 2015-01-09 | $12.46 | $14.04 | 162,500 | — | — |
| 2015-01-08 | $12.52 | $14.10 | 245,800 | — | — |
| 2015-01-07 | $12.20 | $13.74 | 347,100 | — | — |
| 2015-01-06 | $12.20 | $13.74 | 304,800 | — | — |
| 2015-01-05 | $12.67 | $14.27 | 300,300 | — | — |
| 2015-01-02 | $12.61 | $14.20 | 225,100 | — | — |