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
- 2002-08-23 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 | $14.62 | $22.29 | 124,200 | — | — |
| 2015-12-30 | $14.97 | $22.83 | 89,400 | — | — |
| 2015-12-29 | $15.07 | $22.98 | 164,000 | — | — |
| 2015-12-28 | $14.82 | $22.60 | 117,400 | — | — |
| 2015-12-24 | $14.72 | $22.45 | 60,000 | — | — |
| 2015-12-23 | $14.87 | $22.67 | 241,100 | — | — |
| 2015-12-22 | $15.07 | $22.98 | 224,900 | — | — |
| 2015-12-21 | $14.73 | $22.46 | 153,600 | — | — |
| 2015-12-18 | $14.77 | $22.52 | 357,500 | — | — |
| 2015-12-17 | $14.59 | $22.25 | 149,800 | — | — |
| 2015-12-16 | $14.57 | $22.22 | 166,100 | — | — |
| 2015-12-15 | $14.28 | $21.77 | 208,000 | — | — |
| 2015-12-14 | $13.96 | $21.29 | 168,900 | — | — |
| 2015-12-11 | $13.99 | $21.33 | 195,800 | — | — |
| 2015-12-10 | $14.26 | $21.56 | 167,200 | — | — |
| 2015-12-09 | $14.17 | $21.43 | 197,700 | — | — |
| 2015-12-08 | $14.42 | $21.80 | 184,700 | — | — |
| 2015-12-07 | $14.56 | $22.01 | 216,000 | — | — |
| 2015-12-04 | $15.02 | $22.71 | 203,300 | — | — |
| 2015-12-03 | $14.74 | $22.29 | 239,200 | — | — |
| 2015-12-02 | $15.03 | $22.73 | 203,500 | — | — |
| 2015-12-01 | $15.14 | $22.89 | 178,800 | — | — |
| 2015-11-30 | $15.02 | $22.71 | 172,000 | — | — |
| 2015-11-27 | $15.23 | $23.03 | 82,400 | — | — |
| 2015-11-25 | $15.09 | $22.82 | 132,000 | — | — |
| 2015-11-24 | $14.84 | $22.44 | 199,000 | — | — |
| 2015-11-23 | $14.69 | $22.21 | 122,800 | — | — |
| 2015-11-20 | $14.71 | $22.24 | 175,000 | — | — |
| 2015-11-19 | $14.63 | $22.12 | 185,500 | — | — |
| 2015-11-18 | $14.73 | $22.27 | 162,400 | — | — |
| 2015-11-17 | $14.38 | $21.74 | 242,700 | — | — |
| 2015-11-16 | $14.39 | $21.76 | 227,700 | — | — |
| 2015-11-13 | $14.24 | $21.53 | 143,100 | — | — |
| 2015-11-12 | $14.17 | $21.43 | 163,300 | — | — |
| 2015-11-11 | $14.28 | $21.59 | 148,000 | — | — |
| 2015-11-10 | $14.45 | $21.85 | 328,500 | — | — |
| 2015-11-09 | $14.02 | $21.20 | 484,200 | — | — |
| 2015-11-06 | $14.69 | $22.21 | 437,400 | — | — |
| 2015-11-05 | $13.93 | $21.06 | 124,000 | — | — |
| 2015-11-04 | $13.78 | $20.84 | 268,900 | — | — |
| 2015-11-03 | $13.49 | $20.40 | 273,200 | — | — |
| 2015-11-02 | $13.60 | $20.56 | 619,500 | — | — |
| 2015-10-30 | $13.04 | $19.72 | 621,300 | — | — |
| 2015-10-29 | $12.72 | $19.23 | 216,700 | — | — |
| 2015-10-28 | $12.85 | $19.43 | 339,000 | — | — |
| 2015-10-27 | $12.47 | $18.85 | 120,100 | — | — |
| 2015-10-26 | $12.42 | $18.78 | 84,600 | — | — |
| 2015-10-23 | $12.48 | $18.87 | 157,300 | — | — |
| 2015-10-22 | $12.30 | $18.60 | 101,300 | — | — |
| 2015-10-21 | $12.14 | $18.36 | 103,100 | — | — |
| 2015-10-20 | $12.39 | $18.73 | 189,600 | — | — |
| 2015-10-19 | $12.21 | $18.46 | 115,800 | — | — |
| 2015-10-16 | $12.32 | $18.63 | 110,900 | — | — |
| 2015-10-15 | $12.36 | $18.69 | 135,600 | — | — |
| 2015-10-14 | $12.13 | $18.34 | 152,500 | — | — |
| 2015-10-13 | $12.47 | $18.85 | 67,700 | — | — |
| 2015-10-12 | $12.45 | $18.82 | 217,100 | — | — |
| 2015-10-09 | $12.44 | $18.81 | 171,500 | — | — |
| 2015-10-08 | $12.42 | $18.78 | 240,400 | — | — |
| 2015-10-07 | $12.36 | $18.69 | 153,600 | — | — |
| 2015-10-06 | $12.23 | $18.49 | 120,300 | — | — |
| 2015-10-05 | $12.29 | $18.58 | 132,100 | — | — |
| 2015-10-02 | $12.12 | $18.33 | 154,200 | — | — |
| 2015-10-01 | $12.31 | $18.61 | 150,900 | — | — |
| 2015-09-30 | $12.27 | $18.55 | 215,300 | — | — |
| 2015-09-29 | $12.35 | $18.67 | 702,600 | — | — |
| 2015-09-28 | $12.34 | $18.66 | 118,500 | — | — |
| 2015-09-25 | $12.37 | $18.70 | 151,100 | — | — |
| 2015-09-24 | $12.46 | $18.84 | 92,100 | — | — |
| 2015-09-23 | $12.36 | $18.69 | 140,500 | — | — |
| 2015-09-22 | $12.39 | $18.73 | 89,100 | — | — |
| 2015-09-21 | $12.47 | $18.85 | 104,200 | — | — |
| 2015-09-18 | $12.51 | $18.92 | 226,400 | — | — |
| 2015-09-17 | $12.50 | $18.90 | 172,300 | — | — |
| 2015-09-16 | $12.61 | $19.07 | 76,800 | — | — |
| 2015-09-15 | $12.67 | $19.16 | 104,000 | — | — |
| 2015-09-14 | $12.58 | $19.02 | 174,100 | — | — |
| 2015-09-11 | $12.54 | $18.96 | 113,200 | — | — |
| 2015-09-10 | $12.45 | $18.82 | 164,700 | — | — |
| 2015-09-09 | $12.33 | $18.46 | 211,500 | — | — |
| 2015-09-08 | $12.44 | $18.63 | 186,800 | — | — |
| 2015-09-04 | $12.35 | $18.49 | 109,600 | — | — |
| 2015-09-03 | $12.32 | $18.45 | 145,100 | — | — |
| 2015-09-02 | $12.25 | $18.34 | 250,800 | — | — |
| 2015-09-01 | $12.02 | $18.00 | 208,800 | — | — |
| 2015-08-31 | $12.39 | $18.55 | 166,500 | — | — |
| 2015-08-28 | $12.31 | $18.43 | 115,300 | — | — |
| 2015-08-27 | $12.30 | $18.42 | 190,900 | — | — |
| 2015-08-26 | $12.32 | $18.45 | 413,300 | — | — |
| 2015-08-25 | $11.96 | $17.91 | 441,000 | — | — |
| 2015-08-24 | $11.91 | $17.83 | 339,500 | — | — |
| 2015-08-21 | $12.32 | $18.45 | 363,700 | — | — |
| 2015-08-20 | $12.41 | $18.58 | 436,100 | — | — |
| 2015-08-19 | $12.60 | $18.87 | 256,200 | — | — |
| 2015-08-18 | $12.65 | $18.94 | 169,100 | — | — |
| 2015-08-17 | $12.73 | $19.06 | 165,000 | — | — |
| 2015-08-14 | $12.56 | $18.81 | 144,500 | — | — |
| 2015-08-13 | $12.40 | $18.57 | 232,100 | — | — |
| 2015-08-12 | $12.38 | $18.54 | 261,100 | — | — |
| 2015-08-11 | $12.23 | $18.31 | 328,500 | — | — |
| 2015-08-10 | $12.21 | $18.28 | 180,500 | — | — |
| 2015-08-07 | $11.90 | $17.82 | 201,700 | — | — |
| 2015-08-06 | $11.90 | $17.82 | 108,600 | — | — |
| 2015-08-05 | $11.92 | $17.85 | 192,800 | — | — |
| 2015-08-04 | $12.03 | $18.01 | 364,800 | — | — |
| 2015-08-03 | $11.78 | $17.64 | 520,400 | — | — |
| 2015-07-31 | $12.13 | $18.16 | 509,800 | — | — |
| 2015-07-30 | $12.60 | $18.87 | 454,400 | — | — |
| 2015-07-29 | $13.40 | $20.06 | 123,500 | — | — |
| 2015-07-28 | $13.16 | $19.70 | 236,000 | — | — |
| 2015-07-27 | $13.42 | $20.09 | 152,500 | — | — |
| 2015-07-24 | $13.61 | $20.38 | 120,300 | — | — |
| 2015-07-23 | $13.81 | $20.68 | 264,400 | — | — |
| 2015-07-22 | $14.08 | $21.08 | 199,100 | — | — |
| 2015-07-21 | $13.78 | $20.63 | 169,700 | — | — |
| 2015-07-20 | $13.96 | $20.90 | 339,400 | — | — |
| 2015-07-17 | $13.89 | $20.80 | 176,000 | — | — |
| 2015-07-16 | $13.97 | $20.92 | 425,300 | — | — |
| 2015-07-15 | $13.90 | $20.81 | 321,700 | — | — |
| 2015-07-14 | $13.88 | $20.78 | 396,000 | — | — |
| 2015-07-13 | $13.89 | $20.80 | 380,800 | — | — |
| 2015-07-10 | $13.91 | $20.83 | 488,600 | — | — |
| 2015-07-09 | $13.92 | $20.84 | 622,200 | — | — |
| 2015-07-08 | $13.76 | $20.60 | 681,000 | — | — |
| 2015-07-07 | $13.80 | $20.66 | 488,600 | — | — |
| 2015-07-06 | $13.88 | $20.78 | 219,600 | — | — |
| 2015-07-02 | $13.83 | $20.71 | 199,300 | — | — |
| 2015-07-01 | $13.79 | $20.65 | 643,000 | — | — |
| 2015-06-30 | $13.75 | $20.59 | 300,500 | — | — |
| 2015-06-29 | $13.81 | $20.68 | 249,100 | — | — |
| 2015-06-26 | $14.04 | $21.02 | 1,345,700 | — | — |
| 2015-06-25 | $14.20 | $21.26 | 751,600 | — | — |
| 2015-06-24 | $14.05 | $21.04 | 417,000 | — | — |
| 2015-06-23 | $14.00 | $20.96 | 307,400 | — | — |
| 2015-06-22 | $13.93 | $20.86 | 332,700 | — | — |
| 2015-06-19 | $13.79 | $20.65 | 495,700 | — | — |
| 2015-06-18 | $13.50 | $20.21 | 208,100 | — | — |
| 2015-06-17 | $13.51 | $20.23 | 191,900 | — | — |
| 2015-06-16 | $13.63 | $20.41 | 194,600 | — | — |
| 2015-06-15 | $13.57 | $20.32 | 149,800 | — | — |
| 2015-06-12 | $13.65 | $20.44 | 199,300 | — | — |
| 2015-06-11 | $13.68 | $20.48 | 180,500 | — | — |
| 2015-06-10 | $13.81 | $20.50 | 442,400 | — | — |
| 2015-06-09 | $13.70 | $20.33 | 188,100 | — | — |
| 2015-06-08 | $13.79 | $20.47 | 203,800 | — | — |
| 2015-06-05 | $13.71 | $20.35 | 197,700 | — | — |
| 2015-06-04 | $13.56 | $20.13 | 278,400 | — | — |
| 2015-06-03 | $13.46 | $19.98 | 395,800 | — | — |
| 2015-06-02 | $13.23 | $19.64 | 234,500 | — | — |
| 2015-06-01 | $12.89 | $19.13 | 284,300 | — | — |
| 2015-05-29 | $12.97 | $19.25 | 456,300 | — | — |
| 2015-05-28 | $13.22 | $19.62 | 198,200 | — | — |
| 2015-05-27 | $13.49 | $20.02 | 205,200 | — | — |
| 2015-05-26 | $13.38 | $19.86 | 105,100 | — | — |
| 2015-05-22 | $13.53 | $20.08 | 224,700 | — | — |
| 2015-05-21 | $13.34 | $19.80 | 130,300 | — | — |
| 2015-05-20 | $13.20 | $19.59 | 105,900 | — | — |
| 2015-05-19 | $13.25 | $19.67 | 183,800 | — | — |
| 2015-05-18 | $13.32 | $19.77 | 177,800 | — | — |
| 2015-05-15 | $13.30 | $19.74 | 83,200 | — | — |
| 2015-05-14 | $13.29 | $19.73 | 181,900 | — | — |
| 2015-05-13 | $13.19 | $19.58 | 196,800 | — | — |
| 2015-05-12 | $13.02 | $19.33 | 100,900 | — | — |
| 2015-05-11 | $13.11 | $19.46 | 206,800 | — | — |
| 2015-05-08 | $12.97 | $19.25 | 173,800 | — | — |
| 2015-05-07 | $12.92 | $19.18 | 101,800 | — | — |
| 2015-05-06 | $12.87 | $19.10 | 161,600 | — | — |
| 2015-05-05 | $12.76 | $18.94 | 103,500 | — | — |
| 2015-05-04 | $12.80 | $19.00 | 92,200 | — | — |
| 2015-05-01 | $12.56 | $18.64 | 156,800 | — | — |
| 2015-04-30 | $12.40 | $18.41 | 164,500 | — | — |
| 2015-04-29 | $12.70 | $18.85 | 77,700 | — | — |
| 2015-04-28 | $12.63 | $18.75 | 105,700 | — | — |
| 2015-04-27 | $12.54 | $18.61 | 81,200 | — | — |
| 2015-04-24 | $12.49 | $18.54 | 67,100 | — | — |
| 2015-04-23 | $12.53 | $18.60 | 71,300 | — | — |
| 2015-04-22 | $12.68 | $18.82 | 158,100 | — | — |
| 2015-04-21 | $12.74 | $18.91 | 95,600 | — | — |
| 2015-04-20 | $12.69 | $18.84 | 83,300 | — | — |
| 2015-04-17 | $12.33 | $18.30 | 78,300 | — | — |
| 2015-04-16 | $12.53 | $18.60 | 77,000 | — | — |
| 2015-04-15 | $12.55 | $18.63 | 97,400 | — | — |
| 2015-04-14 | $12.30 | $18.26 | 46,100 | — | — |
| 2015-04-13 | $12.25 | $18.18 | 88,000 | — | — |
| 2015-04-10 | $12.19 | $18.09 | 48,600 | — | — |
| 2015-04-09 | $12.24 | $18.17 | 42,000 | — | — |
| 2015-04-08 | $12.27 | $18.21 | 74,500 | — | — |
| 2015-04-07 | $12.26 | $18.20 | 163,400 | — | — |
| 2015-04-06 | $12.29 | $18.24 | 143,200 | — | — |
| 2015-04-02 | $12.30 | $18.26 | 202,700 | — | — |
| 2015-04-01 | $12.27 | $18.21 | 182,200 | — | — |
| 2015-03-31 | $12.31 | $18.27 | 140,700 | — | — |
| 2015-03-30 | $12.22 | $18.14 | 140,800 | — | — |
| 2015-03-27 | $12.03 | $17.86 | 91,200 | — | — |
| 2015-03-26 | $12.05 | $17.89 | 51,600 | — | — |
| 2015-03-25 | $11.99 | $17.80 | 65,600 | — | — |
| 2015-03-24 | $12.12 | $17.99 | 157,200 | — | — |
| 2015-03-23 | $11.99 | $17.80 | 147,900 | — | — |
| 2015-03-20 | $11.92 | $17.69 | 181,400 | — | — |
| 2015-03-19 | $11.82 | $17.54 | 172,700 | — | — |
| 2015-03-18 | $11.83 | $17.56 | 124,900 | — | — |
| 2015-03-17 | $11.84 | $17.57 | 184,300 | — | — |
| 2015-03-16 | $11.83 | $17.56 | 138,400 | — | — |
| 2015-03-13 | $11.93 | $17.71 | 132,400 | — | — |
| 2015-03-12 | $12.06 | $17.90 | 291,700 | — | — |
| 2015-03-11 | $11.66 | $17.31 | 135,900 | — | — |
| 2015-03-10 | $11.77 | $17.29 | 174,600 | — | — |
| 2015-03-09 | $11.74 | $17.25 | 274,500 | — | — |
| 2015-03-06 | $11.55 | $16.97 | 307,400 | — | — |
| 2015-03-05 | $11.19 | $16.44 | 105,300 | — | — |
| 2015-03-04 | $11.16 | $16.40 | 95,900 | — | — |
| 2015-03-03 | $11.08 | $16.28 | 327,500 | — | — |
| 2015-03-02 | $10.96 | $16.10 | 79,000 | — | — |
| 2015-02-27 | $10.92 | $16.04 | 81,500 | — | — |
| 2015-02-26 | $11.10 | $16.31 | 63,000 | — | — |
| 2015-02-25 | $11.14 | $16.37 | 77,100 | — | — |
| 2015-02-24 | $11.04 | $16.22 | 44,200 | — | — |
| 2015-02-23 | $10.88 | $15.98 | 65,500 | — | — |
| 2015-02-20 | $11.09 | $16.29 | 50,400 | — | — |
| 2015-02-19 | $11.29 | $16.59 | 120,700 | — | — |
| 2015-02-18 | $11.14 | $16.37 | 36,900 | — | — |
| 2015-02-17 | $11.22 | $16.48 | 52,700 | — | — |
| 2015-02-13 | $11.18 | $16.43 | 54,900 | — | — |
| 2015-02-12 | $11.31 | $16.62 | 159,600 | — | — |
| 2015-02-11 | $10.80 | $15.87 | 63,900 | — | — |
| 2015-02-10 | $10.74 | $15.78 | 92,900 | — | — |
| 2015-02-09 | $10.82 | $15.90 | 76,000 | — | — |
| 2015-02-06 | $10.72 | $15.75 | 229,600 | — | — |
| 2015-02-05 | $10.80 | $15.87 | 73,600 | — | — |
| 2015-02-04 | $10.71 | $15.73 | 65,700 | — | — |
| 2015-02-03 | $10.82 | $15.90 | 116,100 | — | — |
| 2015-02-02 | $10.56 | $15.51 | 107,800 | — | — |
| 2015-01-30 | $10.25 | $15.06 | 154,100 | — | — |
| 2015-01-29 | $10.62 | $15.60 | 71,300 | — | — |
| 2015-01-28 | $10.43 | $15.32 | 93,000 | — | — |
| 2015-01-27 | $10.59 | $15.56 | 77,600 | — | — |
| 2015-01-26 | $10.55 | $15.50 | 115,800 | — | — |
| 2015-01-23 | $10.41 | $15.29 | 60,800 | — | — |
| 2015-01-22 | $10.55 | $15.50 | 192,100 | — | — |
| 2015-01-21 | $10.30 | $15.13 | 70,800 | — | — |
| 2015-01-20 | $10.32 | $15.16 | 123,700 | — | — |
| 2015-01-16 | $10.36 | $15.22 | 146,400 | — | — |
| 2015-01-15 | $10.40 | $15.28 | 134,100 | — | — |
| 2015-01-14 | $10.56 | $15.51 | 118,600 | — | — |
| 2015-01-13 | $10.50 | $15.43 | 203,400 | — | — |
| 2015-01-12 | $10.69 | $15.71 | 83,900 | — | — |
| 2015-01-09 | $10.84 | $15.93 | 63,600 | — | — |
| 2015-01-08 | $11.24 | $16.51 | 74,000 | — | — |
| 2015-01-07 | $11.14 | $16.37 | 137,200 | — | — |
| 2015-01-06 | $11.11 | $16.32 | 131,900 | — | — |
| 2015-01-05 | $11.32 | $16.63 | 142,300 | — | — |
| 2015-01-02 | $11.46 | $16.84 | 71,500 | — | — |