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
- 1999-01-13 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 | $13.54 | $25.71 | 535,400 | — | — |
| 2015-12-30 | $13.80 | $26.20 | 788,900 | — | — |
| 2015-12-29 | $14.81 | $28.12 | 370,100 | — | — |
| 2015-12-28 | $15.01 | $28.50 | 708,200 | — | — |
| 2015-12-24 | $14.69 | $27.89 | 130,700 | — | — |
| 2015-12-23 | $14.58 | $27.68 | 330,100 | — | — |
| 2015-12-22 | $14.05 | $26.68 | 442,500 | — | — |
| 2015-12-21 | $13.73 | $26.07 | 394,100 | — | — |
| 2015-12-18 | $13.58 | $25.78 | 610,100 | — | — |
| 2015-12-17 | $13.40 | $25.44 | 417,800 | — | — |
| 2015-12-16 | $13.74 | $26.09 | 519,900 | — | — |
| 2015-12-15 | $13.30 | $25.25 | 259,600 | — | — |
| 2015-12-14 | $13.21 | $25.08 | 329,800 | — | — |
| 2015-12-11 | $13.10 | $24.87 | 984,100 | — | — |
| 2015-12-10 | $13.52 | $25.67 | 410,100 | — | — |
| 2015-12-09 | $13.98 | $26.54 | 923,200 | — | — |
| 2015-12-08 | $13.63 | $25.88 | 775,400 | — | — |
| 2015-12-07 | $14.21 | $26.98 | 1,083,600 | — | — |
| 2015-12-04 | $14.05 | $26.68 | 902,500 | — | — |
| 2015-12-03 | $13.70 | $26.01 | 663,400 | — | — |
| 2015-12-02 | $13.48 | $25.59 | 468,800 | — | — |
| 2015-12-01 | $13.20 | $25.06 | 586,700 | — | — |
| 2015-11-30 | $13.44 | $25.52 | 899,000 | — | — |
| 2015-11-27 | $13.54 | $25.71 | 339,000 | — | — |
| 2015-11-25 | $13.56 | $25.75 | 605,700 | — | — |
| 2015-11-24 | $13.82 | $26.24 | 777,800 | — | — |
| 2015-11-23 | $13.73 | $26.07 | 867,800 | — | — |
| 2015-11-20 | $14.52 | $27.57 | 1,481,800 | — | — |
| 2015-11-19 | $14.05 | $26.68 | 889,300 | — | — |
| 2015-11-18 | $13.36 | $25.37 | 541,600 | — | — |
| 2015-11-17 | $13.06 | $24.80 | 744,600 | — | — |
| 2015-11-16 | $12.51 | $23.75 | 1,147,400 | — | — |
| 2015-11-13 | $12.10 | $22.97 | 977,600 | — | — |
| 2015-11-12 | $12.23 | $23.22 | 779,300 | — | — |
| 2015-11-11 | $12.49 | $23.71 | 682,500 | — | — |
| 2015-11-10 | $11.73 | $22.27 | 514,500 | — | — |
| 2015-11-09 | $11.69 | $22.20 | 696,900 | — | — |
| 2015-11-06 | $11.84 | $22.48 | 679,700 | — | — |
| 2015-11-05 | $11.44 | $21.72 | 1,220,800 | — | — |
| 2015-11-04 | $11.25 | $21.36 | 970,400 | — | — |
| 2015-11-03 | $11.49 | $21.82 | 816,000 | — | — |
| 2015-11-02 | $11.34 | $21.53 | 499,400 | — | — |
| 2015-10-30 | $11.15 | $21.17 | 759,600 | — | — |
| 2015-10-29 | $10.89 | $20.68 | 647,400 | — | — |
| 2015-10-28 | $11.02 | $20.92 | 969,600 | — | — |
| 2015-10-27 | $11.07 | $21.02 | 721,300 | — | — |
| 2015-10-26 | $10.78 | $20.47 | 588,800 | — | — |
| 2015-10-23 | $10.56 | $20.05 | 414,800 | — | — |
| 2015-10-22 | $10.53 | $19.99 | 772,000 | — | — |
| 2015-10-21 | $10.24 | $19.44 | 644,500 | — | — |
| 2015-10-20 | $10.26 | $19.48 | 1,481,500 | — | — |
| 2015-10-19 | $10.62 | $20.16 | 1,078,800 | — | — |
| 2015-10-16 | $10.18 | $19.33 | 1,046,200 | — | — |
| 2015-10-15 | $9.74 | $18.49 | 624,600 | — | — |
| 2015-10-14 | $9.88 | $18.76 | 974,600 | — | — |
| 2015-10-13 | $9.64 | $18.30 | 519,600 | — | — |
| 2015-10-12 | $9.82 | $18.64 | 269,400 | — | — |
| 2015-10-09 | $9.96 | $18.91 | 727,100 | — | — |
| 2015-10-08 | $9.98 | $18.95 | 703,900 | — | — |
| 2015-10-07 | $9.73 | $18.47 | 990,100 | — | — |
| 2015-10-06 | $9.78 | $18.57 | 911,600 | — | — |
| 2015-10-05 | $9.19 | $17.45 | 816,500 | — | — |
| 2015-10-02 | $9.10 | $17.28 | 750,800 | — | — |
| 2015-10-01 | $8.72 | $16.56 | 682,600 | — | — |
| 2015-09-30 | $8.43 | $16.01 | 771,400 | — | — |
| 2015-09-29 | $7.97 | $15.13 | 715,800 | — | — |
| 2015-09-28 | $7.88 | $14.96 | 474,700 | — | — |
| 2015-09-25 | $8.39 | $15.93 | 994,900 | — | — |
| 2015-09-24 | $8.06 | $15.30 | 837,400 | — | — |
| 2015-09-23 | $7.86 | $14.92 | 492,500 | — | — |
| 2015-09-22 | $7.69 | $14.60 | 571,900 | — | — |
| 2015-09-21 | $7.84 | $14.89 | 436,000 | — | — |
| 2015-09-18 | $7.73 | $14.68 | 702,800 | — | — |
| 2015-09-17 | $7.97 | $15.13 | 569,600 | — | — |
| 2015-09-16 | $8.28 | $15.72 | 306,800 | — | — |
| 2015-09-15 | $7.90 | $15.00 | 374,800 | — | — |
| 2015-09-14 | $8.13 | $15.44 | 493,500 | — | — |
| 2015-09-11 | $7.84 | $14.89 | 418,200 | — | — |
| 2015-09-10 | $8.11 | $15.40 | 812,200 | — | — |
| 2015-09-09 | $8.08 | $15.34 | 904,900 | — | — |
| 2015-09-08 | $7.96 | $15.11 | 452,800 | — | — |
| 2015-09-04 | $8.02 | $15.23 | 611,600 | — | — |
| 2015-09-03 | $7.86 | $14.92 | 695,100 | — | — |
| 2015-09-02 | $7.83 | $14.87 | 546,800 | — | — |
| 2015-09-01 | $7.82 | $14.85 | 1,150,900 | — | — |
| 2015-08-31 | $7.76 | $14.73 | 585,900 | — | — |
| 2015-08-28 | $7.48 | $14.20 | 429,900 | — | — |
| 2015-08-27 | $7.74 | $14.70 | 640,900 | — | — |
| 2015-08-26 | $7.14 | $13.56 | 569,300 | — | — |
| 2015-08-25 | $6.89 | $13.08 | 290,300 | — | — |
| 2015-08-24 | $6.86 | $13.02 | 394,600 | — | — |
| 2015-08-21 | $7.20 | $13.67 | 478,300 | — | — |
| 2015-08-20 | $7.55 | $14.33 | 335,200 | — | — |
| 2015-08-19 | $7.34 | $13.94 | 631,200 | — | — |
| 2015-08-18 | $7.44 | $14.13 | 418,700 | — | — |
| 2015-08-17 | $7.73 | $14.68 | 377,100 | — | — |
| 2015-08-14 | $7.77 | $14.75 | 482,500 | — | — |
| 2015-08-13 | $7.64 | $14.51 | 440,200 | — | — |
| 2015-08-12 | $7.82 | $14.85 | 549,900 | — | — |
| 2015-08-11 | $7.61 | $14.45 | 526,200 | — | — |
| 2015-08-10 | $7.78 | $14.77 | 764,600 | — | — |
| 2015-08-07 | $7.39 | $14.03 | 502,200 | — | — |
| 2015-08-06 | $7.56 | $14.35 | 815,200 | — | — |
| 2015-08-05 | $7.19 | $13.65 | 663,000 | — | — |
| 2015-08-04 | $6.83 | $12.97 | 724,600 | — | — |
| 2015-08-03 | $6.65 | $12.63 | 743,600 | — | — |
| 2015-07-31 | $7.25 | $13.77 | 928,800 | — | — |
| 2015-07-30 | $6.76 | $12.83 | 739,000 | — | — |
| 2015-07-29 | $7.02 | $13.33 | 797,400 | — | — |
| 2015-07-28 | $7.15 | $13.58 | 1,040,700 | — | — |
| 2015-07-27 | $6.42 | $12.19 | 958,600 | — | — |
| 2015-07-24 | $7.09 | $13.46 | 780,600 | — | — |
| 2015-07-23 | $7.60 | $14.43 | 541,600 | — | — |
| 2015-07-22 | $7.74 | $14.70 | 609,400 | — | — |
| 2015-07-21 | $7.72 | $14.66 | 669,000 | — | — |
| 2015-07-20 | $7.65 | $14.52 | 434,100 | — | — |
| 2015-07-17 | $8.05 | $15.28 | 552,500 | — | — |
| 2015-07-16 | $8.35 | $15.85 | 291,000 | — | — |
| 2015-07-15 | $8.31 | $15.78 | 371,400 | — | — |
| 2015-07-14 | $8.31 | $15.78 | 417,300 | — | — |
| 2015-07-13 | $8.23 | $15.63 | 401,900 | — | — |
| 2015-07-10 | $8.39 | $15.93 | 465,500 | — | — |
| 2015-07-09 | $8.09 | $15.36 | 228,900 | — | — |
| 2015-07-08 | $8.06 | $15.30 | 283,600 | — | — |
| 2015-07-07 | $8.05 | $15.28 | 482,600 | — | — |
| 2015-07-06 | $8.10 | $15.38 | 367,100 | — | — |
| 2015-07-02 | $8.26 | $15.68 | 245,700 | — | — |
| 2015-07-01 | $8.28 | $15.72 | 477,100 | — | — |
| 2015-06-30 | $8.66 | $16.44 | 428,200 | — | — |
| 2015-06-29 | $8.57 | $16.27 | 407,400 | — | — |
| 2015-06-26 | $8.70 | $16.52 | 323,700 | — | — |
| 2015-06-25 | $8.38 | $15.91 | 178,500 | — | — |
| 2015-06-24 | $8.47 | $16.08 | 264,100 | — | — |
| 2015-06-23 | $8.38 | $15.91 | 559,100 | — | — |
| 2015-06-22 | $8.11 | $15.40 | 716,300 | — | — |
| 2015-06-19 | $8.03 | $15.25 | 796,000 | — | — |
| 2015-06-18 | $9.05 | $17.18 | 291,600 | — | — |
| 2015-06-17 | $8.83 | $16.77 | 459,200 | — | — |
| 2015-06-16 | $9.10 | $17.28 | 402,300 | — | — |
| 2015-06-15 | $9.00 | $17.09 | 402,700 | — | — |
| 2015-06-12 | $9.03 | $17.14 | 337,100 | — | — |
| 2015-06-11 | $9.08 | $17.24 | 403,000 | — | — |
| 2015-06-10 | $8.87 | $16.84 | 299,100 | — | — |
| 2015-06-09 | $8.73 | $16.58 | 358,300 | — | — |
| 2015-06-08 | $8.40 | $15.95 | 288,200 | — | — |
| 2015-06-05 | $8.35 | $15.85 | 358,500 | — | — |
| 2015-06-04 | $8.54 | $16.21 | 222,300 | — | — |
| 2015-06-03 | $8.76 | $16.63 | 449,600 | — | — |
| 2015-06-02 | $8.68 | $16.48 | 921,500 | — | — |
| 2015-06-01 | $8.04 | $15.27 | 419,800 | — | — |
| 2015-05-29 | $8.12 | $15.42 | 449,000 | — | — |
| 2015-05-28 | $8.24 | $15.64 | 291,600 | — | — |
| 2015-05-27 | $8.51 | $16.16 | 662,000 | — | — |
| 2015-05-26 | $8.24 | $15.64 | 462,000 | — | — |
| 2015-05-22 | $8.54 | $16.21 | 656,500 | — | — |
| 2015-05-21 | $9.08 | $17.24 | 597,900 | — | — |
| 2015-05-20 | $9.50 | $18.04 | 775,600 | — | — |
| 2015-05-19 | $9.44 | $17.92 | 400,000 | — | — |
| 2015-05-18 | $9.35 | $17.75 | 655,800 | — | — |
| 2015-05-15 | $9.77 | $18.55 | 394,800 | — | — |
| 2015-05-14 | $9.96 | $18.91 | 628,200 | — | — |
| 2015-05-13 | $9.77 | $18.55 | 571,100 | — | — |
| 2015-05-12 | $9.69 | $18.40 | 881,700 | — | — |
| 2015-05-11 | $9.34 | $17.73 | 1,144,100 | — | — |
| 2015-05-08 | $10.03 | $19.04 | 1,120,800 | — | — |
| 2015-05-07 | $8.94 | $16.97 | 872,200 | — | — |
| 2015-05-06 | $9.04 | $17.16 | 939,200 | — | — |
| 2015-05-05 | $8.77 | $16.65 | 999,500 | — | — |
| 2015-05-04 | $9.07 | $17.22 | 1,145,500 | — | — |
| 2015-05-01 | $8.31 | $15.78 | 285,300 | — | — |
| 2015-04-30 | $8.30 | $15.76 | 564,800 | — | — |
| 2015-04-29 | $8.38 | $15.91 | 835,900 | — | — |
| 2015-04-28 | $8.44 | $16.02 | 684,500 | — | — |
| 2015-04-27 | $8.21 | $15.59 | 648,600 | — | — |
| 2015-04-24 | $8.39 | $15.93 | 701,100 | — | — |
| 2015-04-23 | $8.27 | $15.70 | 440,000 | — | — |
| 2015-04-22 | $8.04 | $15.27 | 341,700 | — | — |
| 2015-04-21 | $7.83 | $14.87 | 243,500 | — | — |
| 2015-04-20 | $7.80 | $14.81 | 295,700 | — | — |
| 2015-04-17 | $7.77 | $14.75 | 487,900 | — | — |
| 2015-04-16 | $7.89 | $14.98 | 525,900 | — | — |
| 2015-04-15 | $8.11 | $15.40 | 487,100 | — | — |
| 2015-04-14 | $7.78 | $14.77 | 596,800 | — | — |
| 2015-04-13 | $7.55 | $14.33 | 1,320,300 | — | — |
| 2015-04-10 | $7.59 | $14.41 | 575,600 | — | — |
| 2015-04-09 | $7.87 | $14.23 | 784,800 | — | — |
| 2015-04-08 | $8.09 | $14.62 | 738,100 | — | — |
| 2015-04-07 | $7.78 | $14.06 | 2,414,900 | — | — |
| 2015-04-06 | $7.76 | $14.03 | 532,100 | — | — |
| 2015-04-02 | $7.49 | $13.54 | 587,300 | — | — |
| 2015-04-01 | $6.99 | $12.64 | 545,000 | — | — |
| 2015-03-31 | $6.94 | $12.55 | 930,300 | — | — |
| 2015-03-30 | $6.89 | $12.46 | 774,000 | — | — |
| 2015-03-27 | $6.93 | $12.53 | 944,000 | — | — |
| 2015-03-26 | $7.34 | $13.27 | 682,200 | — | — |
| 2015-03-25 | $7.71 | $13.94 | 523,100 | — | — |
| 2015-03-24 | $7.72 | $13.96 | 728,800 | — | — |
| 2015-03-23 | $7.88 | $14.24 | 602,300 | — | — |
| 2015-03-20 | $7.40 | $13.38 | 483,600 | — | — |
| 2015-03-19 | $7.18 | $12.98 | 1,060,000 | — | — |
| 2015-03-18 | $7.20 | $13.02 | 879,900 | — | — |
| 2015-03-17 | $6.90 | $12.47 | 575,100 | — | — |
| 2015-03-16 | $6.84 | $12.36 | 720,400 | — | — |
| 2015-03-13 | $6.74 | $12.18 | 1,447,100 | — | — |
| 2015-03-12 | $6.53 | $11.80 | 1,599,900 | — | — |
| 2015-03-11 | $7.05 | $12.74 | 1,437,600 | — | — |
| 2015-03-10 | $8.85 | $16.00 | 554,200 | — | — |
| 2015-03-09 | $8.78 | $15.87 | 599,100 | — | — |
| 2015-03-06 | $8.58 | $15.51 | 526,100 | — | — |
| 2015-03-05 | $8.49 | $15.35 | 392,000 | — | — |
| 2015-03-04 | $8.22 | $14.86 | 775,000 | — | — |
| 2015-03-03 | $8.36 | $15.11 | 771,900 | — | — |
| 2015-03-02 | $8.74 | $15.80 | 619,900 | — | — |
| 2015-02-27 | $9.09 | $16.43 | 1,001,800 | — | — |
| 2015-02-26 | $9.16 | $16.56 | 568,000 | — | — |
| 2015-02-25 | $8.90 | $16.09 | 507,500 | — | — |
| 2015-02-24 | $8.87 | $16.03 | 406,900 | — | — |
| 2015-02-23 | $8.73 | $15.78 | 429,000 | — | — |
| 2015-02-20 | $8.90 | $16.09 | 383,800 | — | — |
| 2015-02-19 | $8.78 | $15.87 | 698,400 | — | — |
| 2015-02-18 | $9.03 | $16.32 | 583,700 | — | — |
| 2015-02-17 | $9.15 | $16.54 | 378,400 | — | — |
| 2015-02-13 | $9.02 | $16.31 | 576,100 | — | — |
| 2015-02-12 | $8.99 | $16.25 | 742,600 | — | — |
| 2015-02-11 | $8.92 | $16.12 | 982,200 | — | — |
| 2015-02-10 | $8.88 | $16.05 | 561,600 | — | — |
| 2015-02-09 | $9.11 | $16.47 | 806,900 | — | — |
| 2015-02-06 | $9.33 | $16.87 | 834,000 | — | — |
| 2015-02-05 | $9.28 | $16.78 | 785,100 | — | — |
| 2015-02-04 | $9.31 | $16.83 | 527,100 | — | — |
| 2015-02-03 | $9.80 | $17.72 | 633,500 | — | — |
| 2015-02-02 | $9.58 | $17.32 | 627,700 | — | — |
| 2015-01-30 | $9.42 | $17.03 | 684,300 | — | — |
| 2015-01-29 | $9.53 | $17.23 | 569,700 | — | — |
| 2015-01-28 | $9.27 | $16.76 | 929,300 | — | — |
| 2015-01-27 | $9.50 | $17.17 | 756,100 | — | — |
| 2015-01-26 | $9.50 | $17.17 | 1,023,600 | — | — |
| 2015-01-23 | $9.47 | $17.12 | 946,100 | — | — |
| 2015-01-22 | $10.19 | $18.42 | 1,209,500 | — | — |
| 2015-01-21 | $10.15 | $18.35 | 531,400 | — | — |
| 2015-01-20 | $10.16 | $18.37 | 895,900 | — | — |
| 2015-01-16 | $11.63 | $21.02 | 302,700 | — | — |
| 2015-01-15 | $11.34 | $20.50 | 357,600 | — | — |
| 2015-01-14 | $11.59 | $20.95 | 609,700 | — | — |
| 2015-01-13 | $12.03 | $21.75 | 536,500 | — | — |
| 2015-01-12 | $11.86 | $21.44 | 377,100 | — | — |
| 2015-01-09 | $11.83 | $21.39 | 269,200 | — | — |
| 2015-01-08 | $11.84 | $21.40 | 409,400 | — | — |
| 2015-01-07 | $11.76 | $21.26 | 343,700 | — | — |
| 2015-01-06 | $11.72 | $21.19 | 569,600 | — | — |
| 2015-01-05 | $12.00 | $21.69 | 520,700 | — | — |
| 2015-01-02 | $12.82 | $23.17 | 435,200 | — | — |