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
- 2013-11-06 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 | $14.36 | $14.93 | 132,108 | — | — |
| 2015-12-30 | $14.47 | $15.04 | 83,830 | — | — |
| 2015-12-29 | $14.52 | $15.10 | 118,877 | — | — |
| 2015-12-28 | $14.51 | $14.99 | 124,230 | — | — |
| 2015-12-24 | $14.45 | $14.92 | 150,086 | — | — |
| 2015-12-23 | $14.47 | $14.94 | 73,326 | — | — |
| 2015-12-22 | $14.43 | $14.89 | 118,675 | — | — |
| 2015-12-21 | $14.21 | $14.67 | 190,688 | — | — |
| 2015-12-18 | $14.37 | $14.83 | 280,982 | — | — |
| 2015-12-17 | $14.49 | $14.96 | 306,232 | — | — |
| 2015-12-16 | $14.49 | $14.96 | 211,090 | — | — |
| 2015-12-15 | $13.89 | $14.34 | 180,891 | — | — |
| 2015-12-14 | $13.01 | $13.43 | 264,317 | — | — |
| 2015-12-11 | $13.32 | $13.75 | 196,849 | — | — |
| 2015-12-10 | $13.17 | $13.60 | 218,665 | — | — |
| 2015-12-09 | $13.32 | $13.75 | 90,193 | — | — |
| 2015-12-08 | $13.42 | $13.85 | 165,539 | — | — |
| 2015-12-07 | $13.59 | $14.04 | 170,993 | — | — |
| 2015-12-04 | $13.79 | $14.24 | 188,668 | — | — |
| 2015-12-03 | $13.73 | $14.18 | 313,504 | — | — |
| 2015-12-02 | $14.07 | $14.53 | 277,548 | — | — |
| 2015-12-01 | $14.11 | $14.57 | 220,988 | — | — |
| 2015-11-30 | $14.06 | $14.52 | 246,238 | — | — |
| 2015-11-27 | $14.15 | $14.61 | 143,117 | — | — |
| 2015-11-25 | $14.07 | $14.53 | 247,046 | — | — |
| 2015-11-24 | $13.93 | $14.38 | 199,677 | — | — |
| 2015-11-23 | $14.00 | $14.46 | 126,755 | — | — |
| 2015-11-20 | $13.98 | $14.43 | 92,819 | — | — |
| 2015-11-19 | $13.93 | $14.38 | 122,008 | — | — |
| 2015-11-18 | $13.89 | $14.34 | 320,473 | — | — |
| 2015-11-17 | $13.77 | $14.22 | 260,681 | — | — |
| 2015-11-16 | $13.81 | $14.26 | 274,518 | — | — |
| 2015-11-13 | $14.01 | $14.47 | 223,513 | — | — |
| 2015-11-12 | $14.29 | $14.75 | 259,671 | — | — |
| 2015-11-11 | $14.50 | $14.97 | 94,031 | — | — |
| 2015-11-10 | $14.52 | $15.00 | 145,339 | — | — |
| 2015-11-09 | $14.48 | $14.95 | 193,920 | — | — |
| 2015-11-06 | $14.73 | $15.21 | 430,664 | — | — |
| 2015-11-05 | $14.90 | $15.39 | 190,284 | — | — |
| 2015-11-04 | $15.03 | $15.52 | 168,064 | — | — |
| 2015-11-03 | $15.02 | $15.51 | 180,386 | — | — |
| 2015-11-02 | $15.10 | $15.59 | 183,315 | — | — |
| 2015-10-30 | $14.55 | $15.03 | 145,642 | — | — |
| 2015-10-29 | $14.71 | $15.19 | 178,770 | — | — |
| 2015-10-28 | $14.45 | $14.92 | 196,142 | — | — |
| 2015-10-27 | $13.91 | $14.36 | 251,389 | — | — |
| 2015-10-26 | $14.15 | $14.61 | 151,904 | — | — |
| 2015-10-23 | $14.50 | $14.97 | 208,161 | — | — |
| 2015-10-22 | $15.04 | $15.53 | 113,221 | — | — |
| 2015-10-21 | $14.86 | $15.34 | 131,704 | — | — |
| 2015-10-20 | $15.29 | $15.78 | 84,032 | — | — |
| 2015-10-19 | $15.48 | $15.98 | 97,364 | — | — |
| 2015-10-16 | $15.23 | $15.72 | 114,938 | — | — |
| 2015-10-15 | $15.11 | $15.60 | 133,320 | — | — |
| 2015-10-14 | $14.94 | $15.43 | 224,321 | — | — |
| 2015-10-13 | $14.78 | $15.26 | 99,384 | — | — |
| 2015-10-12 | $15.19 | $15.68 | 119,281 | — | — |
| 2015-10-09 | $14.95 | $15.44 | 122,816 | — | — |
| 2015-10-08 | $15.05 | $15.54 | 101,101 | — | — |
| 2015-10-07 | $14.90 | $15.39 | 207,050 | — | — |
| 2015-10-06 | $14.72 | $15.20 | 171,296 | — | — |
| 2015-10-05 | $14.25 | $14.71 | 555,702 | — | — |
| 2015-10-02 | $13.81 | $14.26 | 219,574 | — | — |
| 2015-10-01 | $13.79 | $14.24 | 118,372 | — | — |
| 2015-09-30 | $13.89 | $14.34 | 253,308 | — | — |
| 2015-09-29 | $13.82 | $14.27 | 174,730 | — | — |
| 2015-09-28 | $14.18 | $14.64 | 184,426 | — | — |
| 2015-09-25 | $14.22 | $14.58 | 182,608 | — | — |
| 2015-09-24 | $14.46 | $14.82 | 240,178 | — | — |
| 2015-09-23 | $14.27 | $14.63 | 145,642 | — | — |
| 2015-09-22 | $14.42 | $14.78 | 181,295 | — | — |
| 2015-09-21 | $14.93 | $15.31 | 172,811 | — | — |
| 2015-09-18 | $14.81 | $15.19 | 474,296 | — | — |
| 2015-09-17 | $14.97 | $15.35 | 194,021 | — | — |
| 2015-09-16 | $14.83 | $15.21 | 198,869 | — | — |
| 2015-09-15 | $15.00 | $15.38 | 92,415 | — | — |
| 2015-09-14 | $15.21 | $15.59 | 84,032 | — | — |
| 2015-09-11 | $15.38 | $15.77 | 117,059 | — | — |
| 2015-09-10 | $15.32 | $15.70 | 201,293 | — | — |
| 2015-09-09 | $15.32 | $15.70 | 215,837 | — | — |
| 2015-09-08 | $15.48 | $15.87 | 397,536 | — | — |
| 2015-09-04 | $15.26 | $15.64 | 288,961 | — | — |
| 2015-09-03 | $15.22 | $15.60 | 470,054 | — | — |
| 2015-09-02 | $14.68 | $15.06 | 549,440 | — | — |
| 2015-09-01 | $14.60 | $14.97 | 633,674 | — | — |
| 2015-08-31 | $13.69 | $14.04 | 556,207 | — | — |
| 2015-08-28 | $14.01 | $14.36 | 1,401,577 | — | — |
| 2015-08-27 | $12.13 | $12.44 | 304,414 | — | — |
| 2015-08-26 | $11.96 | $12.26 | 320,473 | — | — |
| 2015-08-25 | $11.44 | $11.73 | 349,864 | — | — |
| 2015-08-24 | $11.45 | $11.74 | 1,022,625 | — | — |
| 2015-08-21 | $12.34 | $12.65 | 364,812 | — | — |
| 2015-08-20 | $12.35 | $12.66 | 211,797 | — | — |
| 2015-08-19 | $12.58 | $12.90 | 250,480 | — | — |
| 2015-08-18 | $12.49 | $12.80 | 200,081 | — | — |
| 2015-08-17 | $12.50 | $12.81 | 198,061 | — | — |
| 2015-08-14 | $12.45 | $12.76 | 143,925 | — | — |
| 2015-08-13 | $12.46 | $12.77 | 206,040 | — | — |
| 2015-08-12 | $12.50 | $12.81 | 1,194,729 | — | — |
| 2015-08-11 | $13.34 | $13.67 | 206,343 | — | — |
| 2015-08-10 | $13.06 | $13.39 | 223,109 | — | — |
| 2015-08-07 | $12.79 | $13.12 | 1,439,654 | — | — |
| 2015-08-06 | $13.86 | $14.21 | 817,191 | — | — |
| 2015-08-05 | $13.75 | $14.10 | 202,808 | — | — |
| 2015-08-04 | $14.28 | $14.64 | 206,343 | — | — |
| 2015-08-03 | $14.49 | $14.85 | 404,101 | — | — |
| 2015-07-31 | $14.42 | $14.78 | 143,016 | — | — |
| 2015-07-30 | $14.32 | $14.68 | 363,600 | — | — |
| 2015-07-29 | $14.41 | $14.77 | 457,934 | — | — |
| 2015-07-28 | $14.45 | $14.81 | 332,997 | — | — |
| 2015-07-27 | $14.75 | $15.13 | 134,330 | — | — |
| 2015-07-24 | $14.90 | $15.28 | 162,004 | — | — |
| 2015-07-23 | $15.22 | $15.60 | 145,844 | — | — |
| 2015-07-22 | $15.64 | $16.04 | 474,094 | — | — |
| 2015-07-21 | $15.41 | $15.80 | 63,226 | — | — |
| 2015-07-20 | $15.48 | $15.87 | 151,298 | — | — |
| 2015-07-17 | $15.38 | $15.77 | 93,223 | — | — |
| 2015-07-16 | $15.29 | $15.67 | 345,420 | — | — |
| 2015-07-15 | $15.30 | $15.68 | 80,396 | — | — |
| 2015-07-14 | $15.24 | $15.62 | 53,227 | — | — |
| 2015-07-13 | $15.33 | $15.71 | 137,966 | — | — |
| 2015-07-10 | $15.20 | $15.58 | 78,578 | — | — |
| 2015-07-09 | $15.06 | $15.44 | 89,890 | — | — |
| 2015-07-08 | $15.16 | $15.54 | 114,534 | — | — |
| 2015-07-07 | $15.13 | $15.51 | 108,878 | — | — |
| 2015-07-06 | $15.09 | $15.47 | 83,022 | — | — |
| 2015-07-02 | $15.03 | $15.41 | 70,599 | — | — |
| 2015-07-01 | $15.01 | $15.39 | 140,188 | — | — |
| 2015-06-30 | $14.87 | $15.25 | 191,294 | — | — |
| 2015-06-29 | $14.70 | $15.08 | 283,305 | — | — |
| 2015-06-26 | $15.33 | $15.71 | 173,215 | — | — |
| 2015-06-25 | $14.98 | $15.26 | 75,548 | — | — |
| 2015-06-24 | $15.16 | $15.44 | 56,863 | — | — |
| 2015-06-23 | $15.18 | $15.46 | 31,310 | — | — |
| 2015-06-22 | $15.19 | $15.47 | 60,600 | — | — |
| 2015-06-19 | $15.24 | $15.52 | 177,154 | — | — |
| 2015-06-18 | $15.31 | $15.59 | 76,962 | — | — |
| 2015-06-17 | $14.99 | $15.27 | 44,339 | — | — |
| 2015-06-16 | $15.09 | $15.37 | 81,507 | — | — |
| 2015-06-15 | $14.74 | $15.02 | 138,370 | — | — |
| 2015-06-12 | $15.25 | $15.53 | 75,144 | — | — |
| 2015-06-11 | $15.38 | $15.66 | 65,347 | — | — |
| 2015-06-10 | $15.46 | $15.74 | 91,001 | — | — |
| 2015-06-09 | $15.37 | $15.65 | 93,223 | — | — |
| 2015-06-08 | $15.35 | $15.63 | 116,150 | — | — |
| 2015-06-05 | $15.47 | $15.75 | 175,437 | — | — |
| 2015-06-04 | $15.56 | $15.85 | 127,260 | — | — |
| 2015-06-03 | $15.45 | $15.73 | 203,010 | — | — |
| 2015-06-02 | $15.53 | $15.82 | 123,523 | — | — |
| 2015-06-01 | $15.79 | $16.09 | 215,332 | — | — |
| 2015-05-29 | $15.58 | $15.87 | 527,119 | — | — |
| 2015-05-28 | $15.79 | $16.09 | 206,040 | — | — |
| 2015-05-27 | $15.73 | $16.02 | 68,074 | — | — |
| 2015-05-26 | $15.50 | $15.79 | 377,639 | — | — |
| 2015-05-22 | $15.68 | $15.97 | 104,434 | — | — |
| 2015-05-21 | $15.80 | $16.10 | 72,316 | — | — |
| 2015-05-20 | $16.02 | $16.32 | 65,751 | — | — |
| 2015-05-19 | $16.03 | $16.33 | 91,708 | — | — |
| 2015-05-18 | $16.04 | $16.34 | 205,737 | — | — |
| 2015-05-15 | $16.03 | $16.33 | 156,449 | — | — |
| 2015-05-14 | $15.99 | $16.29 | 189,476 | — | — |
| 2015-05-13 | $15.85 | $16.15 | 111,302 | — | — |
| 2015-05-12 | $15.74 | $16.03 | 128,169 | — | — |
| 2015-05-11 | $15.75 | $16.04 | 143,824 | — | — |
| 2015-05-08 | $15.77 | $16.06 | 251,086 | — | — |
| 2015-05-07 | $15.79 | $16.09 | 402,586 | — | — |
| 2015-05-06 | $15.65 | $15.94 | 85,345 | — | — |
| 2015-05-05 | $15.58 | $15.87 | 138,067 | — | — |
| 2015-05-04 | $15.71 | $16.00 | 225,735 | — | — |
| 2015-05-01 | $15.64 | $15.93 | 59,893 | — | — |
| 2015-04-30 | $15.50 | $15.79 | 150,591 | — | — |
| 2015-04-29 | $15.89 | $16.19 | 62,923 | — | — |
| 2015-04-28 | $16.20 | $16.50 | 144,531 | — | — |
| 2015-04-27 | $16.01 | $16.31 | 121,301 | — | — |
| 2015-04-24 | $16.02 | $16.32 | 130,694 | — | — |
| 2015-04-23 | $15.98 | $16.28 | 95,243 | — | — |
| 2015-04-22 | $15.98 | $16.28 | 112,716 | — | — |
| 2015-04-21 | $15.85 | $16.15 | 237,754 | — | — |
| 2015-04-20 | $15.79 | $16.09 | 208,161 | — | — |
| 2015-04-17 | $15.71 | $16.00 | 170,690 | — | — |
| 2015-04-16 | $15.74 | $16.03 | 153,621 | — | — |
| 2015-04-15 | $15.74 | $16.03 | 84,739 | — | — |
| 2015-04-14 | $15.92 | $16.22 | 88,981 | — | — |
| 2015-04-13 | $15.90 | $16.20 | 121,301 | — | — |
| 2015-04-10 | $16.04 | $16.34 | 94,536 | — | — |
| 2015-04-09 | $16.04 | $16.34 | 185,335 | — | — |
| 2015-04-08 | $16.37 | $16.67 | 71,811 | — | — |
| 2015-04-07 | $16.42 | $16.72 | 38,582 | — | — |
| 2015-04-06 | $16.82 | $17.13 | 55,550 | — | — |
| 2015-04-02 | $16.92 | $17.23 | 69,791 | — | — |
| 2015-04-01 | $16.82 | $17.13 | 75,346 | — | — |
| 2015-03-31 | $16.60 | $16.91 | 165,842 | — | — |
| 2015-03-30 | $16.55 | $16.86 | 49,389 | — | — |
| 2015-03-27 | $16.53 | $16.84 | 129,381 | — | — |
| 2015-03-26 | $16.34 | $16.59 | 55,146 | — | — |
| 2015-03-25 | $16.45 | $16.70 | 129,381 | — | — |
| 2015-03-24 | $17.06 | $17.32 | 88,274 | — | — |
| 2015-03-23 | $16.95 | $17.21 | 91,607 | — | — |
| 2015-03-20 | $16.74 | $17.00 | 316,332 | — | — |
| 2015-03-19 | $16.50 | $16.76 | 51,409 | — | — |
| 2015-03-18 | $16.58 | $16.84 | 61,509 | — | — |
| 2015-03-17 | $16.38 | $16.63 | 39,996 | — | — |
| 2015-03-16 | $16.31 | $16.56 | 62,418 | — | — |
| 2015-03-13 | $16.37 | $16.62 | 54,641 | — | — |
| 2015-03-12 | $16.45 | $16.70 | 69,387 | — | — |
| 2015-03-11 | $15.86 | $16.11 | 73,629 | — | — |
| 2015-03-10 | $15.74 | $15.99 | 87,769 | — | — |
| 2015-03-09 | $15.77 | $16.02 | 70,599 | — | — |
| 2015-03-06 | $15.59 | $15.84 | 132,108 | — | — |
| 2015-03-05 | $16.02 | $16.27 | 49,894 | — | — |
| 2015-03-04 | $16.07 | $16.32 | 61,509 | — | — |
| 2015-03-03 | $16.35 | $16.60 | 202,909 | — | — |
| 2015-03-02 | $16.34 | $16.59 | 112,211 | — | — |
| 2015-02-27 | $16.11 | $16.36 | 195,233 | — | — |
| 2015-02-26 | $16.16 | $16.41 | 95,041 | — | — |
| 2015-02-25 | $16.07 | $16.32 | 68,074 | — | — |
| 2015-02-24 | $15.96 | $16.21 | 73,427 | — | — |
| 2015-02-23 | $16.20 | $16.45 | 112,312 | — | — |
| 2015-02-20 | $16.39 | $16.64 | 61,812 | — | — |
| 2015-02-19 | $16.54 | $16.80 | 50,096 | — | — |
| 2015-02-18 | $16.97 | $17.23 | 63,428 | — | — |
| 2015-02-17 | $16.82 | $17.08 | 102,111 | — | — |
| 2015-02-13 | $17.13 | $17.39 | 117,362 | — | — |
| 2015-02-12 | $16.50 | $16.76 | 423,998 | — | — |
| 2015-02-11 | $16.38 | $16.63 | 153,318 | — | — |
| 2015-02-10 | $16.43 | $16.68 | 80,598 | — | — |
| 2015-02-09 | $16.54 | $16.80 | 208,767 | — | — |
| 2015-02-06 | $16.47 | $16.72 | 150,995 | — | — |
| 2015-02-05 | $16.85 | $17.11 | 99,687 | — | — |
| 2015-02-04 | $16.44 | $16.69 | 152,106 | — | — |
| 2015-02-03 | $16.60 | $16.86 | 341,380 | — | — |
| 2015-02-02 | $16.53 | $16.79 | 96,455 | — | — |
| 2015-01-30 | $16.99 | $17.25 | 107,464 | — | — |
| 2015-01-29 | $17.36 | $17.62 | 116,352 | — | — |
| 2015-01-28 | $17.40 | $17.67 | 78,982 | — | — |
| 2015-01-27 | $17.54 | $17.82 | 45,551 | — | — |
| 2015-01-26 | $17.81 | $18.09 | 41,814 | — | — |
| 2015-01-23 | $17.76 | $18.04 | 111,403 | — | — |
| 2015-01-22 | $17.81 | $18.09 | 133,320 | — | — |
| 2015-01-21 | $17.10 | $17.36 | 79,386 | — | — |
| 2015-01-20 | $17.07 | $17.33 | 79,588 | — | — |
| 2015-01-16 | $17.39 | $17.66 | 207,757 | — | — |
| 2015-01-15 | $17.46 | $17.73 | 132,108 | — | — |
| 2015-01-14 | $17.50 | $17.78 | 146,955 | — | — |
| 2015-01-13 | $17.41 | $17.68 | 390,769 | — | — |
| 2015-01-12 | $17.44 | $17.71 | 211,898 | — | — |
| 2015-01-09 | $17.41 | $17.68 | 124,331 | — | — |
| 2015-01-08 | $17.35 | $17.61 | 76,558 | — | — |
| 2015-01-07 | $17.06 | $17.32 | 55,853 | — | — |
| 2015-01-06 | $17.01 | $17.27 | 115,443 | — | — |
| 2015-01-05 | $17.45 | $17.72 | 131,805 | — | — |
| 2015-01-02 | $16.92 | $17.18 | 122,513 | — | — |