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
- 2005-06-28 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 | $11.08 | $11.08 | 1,405,300 | — | — |
| 2015-12-30 | $10.69 | $10.69 | 733,300 | — | — |
| 2015-12-29 | $10.76 | $10.76 | 1,019,100 | — | — |
| 2015-12-28 | $10.60 | $10.60 | 683,600 | — | — |
| 2015-12-24 | $10.92 | $10.92 | 307,000 | — | — |
| 2015-12-23 | $11.01 | $11.01 | 899,300 | — | — |
| 2015-12-22 | $10.70 | $10.70 | 803,900 | — | — |
| 2015-12-21 | $10.78 | $10.78 | 1,110,900 | — | — |
| 2015-12-18 | $10.82 | $10.82 | 1,871,000 | — | — |
| 2015-12-17 | $10.92 | $10.92 | 1,620,100 | — | — |
| 2015-12-16 | $11.41 | $11.41 | 1,449,200 | — | — |
| 2015-12-15 | $10.96 | $10.96 | 2,701,600 | — | — |
| 2015-12-14 | $10.57 | $10.57 | 5,348,000 | — | — |
| 2015-12-11 | $11.82 | $11.82 | 1,289,700 | — | — |
| 2015-12-10 | $12.07 | $12.07 | 1,599,100 | — | — |
| 2015-12-09 | $12.16 | $12.16 | 1,583,400 | — | — |
| 2015-12-08 | $12.94 | $12.94 | 1,261,300 | — | — |
| 2015-12-07 | $12.87 | $12.87 | 2,413,300 | — | — |
| 2015-12-04 | $13.37 | $13.37 | 1,169,900 | — | — |
| 2015-12-03 | $13.02 | $13.02 | 2,001,300 | — | — |
| 2015-12-02 | $13.50 | $13.50 | 1,131,600 | — | — |
| 2015-12-01 | $13.42 | $13.42 | 1,735,400 | — | — |
| 2015-11-30 | $13.46 | $13.46 | 1,620,600 | — | — |
| 2015-11-27 | $13.91 | $13.91 | 891,200 | — | — |
| 2015-11-25 | $13.82 | $13.82 | 1,077,800 | — | — |
| 2015-11-24 | $13.48 | $13.48 | 1,275,800 | — | — |
| 2015-11-23 | $13.69 | $13.69 | 4,264,500 | — | — |
| 2015-11-20 | $13.21 | $13.21 | 4,588,300 | — | — |
| 2015-11-19 | $13.56 | $13.56 | 2,699,700 | — | — |
| 2015-11-18 | $13.01 | $13.01 | 866,600 | — | — |
| 2015-11-17 | $12.98 | $12.98 | 1,513,200 | — | — |
| 2015-11-16 | $13.67 | $13.67 | 880,700 | — | — |
| 2015-11-13 | $13.65 | $13.65 | 1,049,700 | — | — |
| 2015-11-12 | $13.88 | $13.88 | 939,500 | — | — |
| 2015-11-11 | $14.37 | $14.37 | 1,083,200 | — | — |
| 2015-11-10 | $14.44 | $14.44 | 2,081,300 | — | — |
| 2015-11-09 | $14.66 | $14.66 | 3,420,700 | — | — |
| 2015-11-06 | $15.25 | $15.25 | 4,610,500 | — | — |
| 2015-11-05 | $12.31 | $12.31 | 812,800 | — | — |
| 2015-11-04 | $12.37 | $12.37 | 1,106,500 | — | — |
| 2015-11-03 | $12.17 | $12.17 | 928,200 | — | — |
| 2015-11-02 | $11.96 | $11.96 | 787,700 | — | — |
| 2015-10-30 | $11.82 | $11.82 | 1,346,700 | — | — |
| 2015-10-29 | $11.75 | $11.75 | 986,800 | — | — |
| 2015-10-28 | $12.22 | $12.22 | 695,300 | — | — |
| 2015-10-27 | $11.76 | $11.76 | 1,545,900 | — | — |
| 2015-10-26 | $12.31 | $12.31 | 732,400 | — | — |
| 2015-10-23 | $12.69 | $12.69 | 660,000 | — | — |
| 2015-10-22 | $12.85 | $12.85 | 1,079,500 | — | — |
| 2015-10-21 | $12.49 | $12.49 | 901,700 | — | — |
| 2015-10-20 | $12.70 | $12.70 | 1,407,100 | — | — |
| 2015-10-19 | $13.22 | $13.22 | 500,300 | — | — |
| 2015-10-16 | $13.25 | $13.25 | 1,012,900 | — | — |
| 2015-10-15 | $13.21 | $13.21 | 884,800 | — | — |
| 2015-10-14 | $12.79 | $12.79 | 1,780,800 | — | — |
| 2015-10-13 | $13.38 | $13.38 | 905,500 | — | — |
| 2015-10-12 | $13.86 | $13.86 | 479,700 | — | — |
| 2015-10-09 | $14.32 | $14.32 | 732,500 | — | — |
| 2015-10-08 | $14.55 | $14.55 | 1,581,200 | — | — |
| 2015-10-07 | $14.41 | $14.41 | 1,284,100 | — | — |
| 2015-10-06 | $13.71 | $13.71 | 1,093,800 | — | — |
| 2015-10-05 | $13.66 | $13.66 | 1,058,400 | — | — |
| 2015-10-02 | $13.17 | $13.17 | 1,055,400 | — | — |
| 2015-10-01 | $13.15 | $13.15 | 1,490,000 | — | — |
| 2015-09-30 | $12.68 | $12.68 | 2,639,700 | — | — |
| 2015-09-29 | $12.49 | $12.49 | 2,449,800 | — | — |
| 2015-09-28 | $13.21 | $13.21 | 1,555,800 | — | — |
| 2015-09-25 | $13.93 | $13.93 | 1,047,800 | — | — |
| 2015-09-24 | $14.49 | $14.49 | 1,660,400 | — | — |
| 2015-09-23 | $14.96 | $14.96 | 598,000 | — | — |
| 2015-09-22 | $14.91 | $14.91 | 1,009,300 | — | — |
| 2015-09-21 | $15.31 | $15.31 | 1,335,700 | — | — |
| 2015-09-18 | $15.35 | $15.35 | 2,611,700 | — | — |
| 2015-09-17 | $15.78 | $15.78 | 2,246,100 | — | — |
| 2015-09-16 | $16.36 | $16.36 | 1,580,200 | — | — |
| 2015-09-15 | $16.26 | $16.26 | 754,600 | — | — |
| 2015-09-14 | $16.44 | $16.44 | 1,040,400 | — | — |
| 2015-09-11 | $16.20 | $16.20 | 1,284,900 | — | — |
| 2015-09-10 | $16.23 | $16.23 | 1,763,800 | — | — |
| 2015-09-09 | $16.04 | $16.04 | 2,352,000 | — | — |
| 2015-09-08 | $15.73 | $15.73 | 1,364,300 | — | — |
| 2015-09-04 | $15.32 | $15.32 | 1,395,600 | — | — |
| 2015-09-03 | $15.33 | $15.33 | 1,692,100 | — | — |
| 2015-09-02 | $15.45 | $15.45 | 1,787,200 | — | — |
| 2015-09-01 | $14.39 | $14.39 | 1,007,600 | — | — |
| 2015-08-31 | $14.81 | $14.81 | 1,280,400 | — | — |
| 2015-08-28 | $14.48 | $14.48 | 790,900 | — | — |
| 2015-08-27 | $14.36 | $14.36 | 1,359,600 | — | — |
| 2015-08-26 | $13.83 | $13.83 | 1,145,900 | — | — |
| 2015-08-25 | $13.52 | $13.52 | 1,222,600 | — | — |
| 2015-08-24 | $14.02 | $14.02 | 1,699,500 | — | — |
| 2015-08-21 | $14.92 | $14.92 | 1,414,000 | — | — |
| 2015-08-20 | $14.90 | $14.90 | 1,484,400 | — | — |
| 2015-08-19 | $15.35 | $15.35 | 1,893,300 | — | — |
| 2015-08-18 | $14.93 | $14.93 | 1,397,900 | — | — |
| 2015-08-17 | $14.37 | $14.37 | 592,400 | — | — |
| 2015-08-14 | $14.27 | $14.27 | 792,700 | — | — |
| 2015-08-13 | $14.64 | $14.64 | 895,500 | — | — |
| 2015-08-12 | $14.18 | $14.18 | 964,900 | — | — |
| 2015-08-11 | $14.48 | $14.48 | 1,127,500 | — | — |
| 2015-08-10 | $14.54 | $14.54 | 1,016,500 | — | — |
| 2015-08-07 | $14.23 | $14.23 | 1,838,200 | — | — |
| 2015-08-06 | $14.26 | $14.26 | 1,279,200 | — | — |
| 2015-08-05 | $14.34 | $14.34 | 1,250,000 | — | — |
| 2015-08-04 | $14.79 | $14.79 | 1,847,100 | — | — |
| 2015-08-03 | $15.28 | $15.28 | 2,452,000 | — | — |
| 2015-07-31 | $15.04 | $15.04 | 2,204,600 | — | — |
| 2015-07-30 | $14.75 | $14.75 | 3,789,300 | — | — |
| 2015-07-29 | $13.80 | $13.80 | 8,712,400 | — | — |
| 2015-07-28 | $12.90 | $12.90 | 1,632,900 | — | — |
| 2015-07-27 | $13.21 | $13.21 | 1,140,700 | — | — |
| 2015-07-24 | $13.39 | $13.39 | 1,614,800 | — | — |
| 2015-07-23 | $13.95 | $13.95 | 1,891,300 | — | — |
| 2015-07-22 | $13.85 | $13.85 | 1,604,200 | — | — |
| 2015-07-21 | $13.39 | $13.39 | 785,100 | — | — |
| 2015-07-20 | $13.02 | $13.02 | 376,500 | — | — |
| 2015-07-17 | $12.71 | $12.71 | 470,100 | — | — |
| 2015-07-16 | $12.43 | $12.43 | 494,100 | — | — |
| 2015-07-15 | $12.23 | $12.23 | 362,400 | — | — |
| 2015-07-14 | $12.62 | $12.62 | 204,200 | — | — |
| 2015-07-13 | $12.68 | $12.68 | 295,900 | — | — |
| 2015-07-10 | $12.69 | $12.69 | 186,200 | — | — |
| 2015-07-09 | $12.20 | $12.20 | 374,600 | — | — |
| 2015-07-08 | $12.05 | $12.05 | 266,800 | — | — |
| 2015-07-07 | $12.59 | $12.59 | 393,200 | — | — |
| 2015-07-06 | $12.69 | $12.69 | 251,300 | — | — |
| 2015-07-02 | $12.67 | $12.67 | 227,000 | — | — |
| 2015-07-01 | $12.85 | $12.85 | 278,800 | — | — |
| 2015-06-30 | $12.84 | $12.84 | 1,024,000 | — | — |
| 2015-06-29 | $12.78 | $12.78 | 491,100 | — | — |
| 2015-06-26 | $13.39 | $13.39 | 699,200 | — | — |
| 2015-06-25 | $13.62 | $13.62 | 319,700 | — | — |
| 2015-06-24 | $13.60 | $13.60 | 641,500 | — | — |
| 2015-06-23 | $13.85 | $13.85 | 471,800 | — | — |
| 2015-06-22 | $13.58 | $13.58 | 441,400 | — | — |
| 2015-06-19 | $13.69 | $13.69 | 3,276,500 | — | — |
| 2015-06-18 | $13.31 | $13.31 | 577,300 | — | — |
| 2015-06-17 | $13.25 | $13.25 | 433,200 | — | — |
| 2015-06-16 | $13.28 | $13.28 | 531,700 | — | — |
| 2015-06-15 | $13.08 | $13.08 | 1,093,400 | — | — |
| 2015-06-12 | $12.35 | $12.35 | 320,200 | — | — |
| 2015-06-11 | $12.54 | $12.54 | 624,300 | — | — |
| 2015-06-10 | $12.55 | $12.55 | 274,500 | — | — |
| 2015-06-09 | $12.18 | $12.18 | 270,800 | — | — |
| 2015-06-08 | $12.40 | $12.40 | 244,800 | — | — |
| 2015-06-05 | $12.35 | $12.35 | 353,400 | — | — |
| 2015-06-04 | $12.23 | $12.23 | 151,900 | — | — |
| 2015-06-03 | $12.67 | $12.67 | 313,300 | — | — |
| 2015-06-02 | $12.40 | $12.40 | 255,400 | — | — |
| 2015-06-01 | $12.25 | $12.25 | 315,800 | — | — |
| 2015-05-29 | $12.28 | $12.28 | 234,700 | — | — |
| 2015-05-28 | $12.39 | $12.39 | 355,900 | — | — |
| 2015-05-27 | $12.59 | $12.59 | 367,400 | — | — |
| 2015-05-26 | $12.44 | $12.44 | 318,900 | — | — |
| 2015-05-22 | $12.60 | $12.60 | 303,500 | — | — |
| 2015-05-21 | $12.93 | $12.93 | 168,700 | — | — |
| 2015-05-20 | $12.95 | $12.95 | 237,000 | — | — |
| 2015-05-19 | $13.27 | $13.27 | 1,043,100 | — | — |
| 2015-05-18 | $12.79 | $12.79 | 475,200 | — | — |
| 2015-05-15 | $12.71 | $12.71 | 341,300 | — | — |
| 2015-05-14 | $12.80 | $12.80 | 331,000 | — | — |
| 2015-05-13 | $12.53 | $12.53 | 313,500 | — | — |
| 2015-05-12 | $12.68 | $12.68 | 325,600 | — | — |
| 2015-05-11 | $12.72 | $12.72 | 378,700 | — | — |
| 2015-05-08 | $12.86 | $12.86 | 348,500 | — | — |
| 2015-05-07 | $12.78 | $12.78 | 346,200 | — | — |
| 2015-05-06 | $12.63 | $12.63 | 597,700 | — | — |
| 2015-05-05 | $12.52 | $12.52 | 705,900 | — | — |
| 2015-05-04 | $12.86 | $12.86 | 767,300 | — | — |
| 2015-05-01 | $12.91 | $12.91 | 672,900 | — | — |
| 2015-04-30 | $12.76 | $12.76 | 667,800 | — | — |
| 2015-04-29 | $12.88 | $12.88 | 432,600 | — | — |
| 2015-04-28 | $13.06 | $13.06 | 635,600 | — | — |
| 2015-04-27 | $13.13 | $13.13 | 1,365,400 | — | — |
| 2015-04-24 | $12.79 | $12.79 | 897,400 | — | — |
| 2015-04-23 | $12.88 | $12.88 | 610,800 | — | — |
| 2015-04-22 | $13.00 | $13.00 | 652,800 | — | — |
| 2015-04-21 | $13.09 | $13.09 | 1,039,700 | — | — |
| 2015-04-20 | $12.85 | $12.85 | 1,444,200 | — | — |
| 2015-04-17 | $12.99 | $12.99 | 1,995,600 | — | — |
| 2015-04-16 | $13.91 | $13.91 | 2,276,600 | — | — |
| 2015-04-15 | $13.67 | $13.67 | 4,320,600 | — | — |
| 2015-04-14 | $13.59 | $13.59 | 12,224,500 | — | — |
| 2015-04-13 | $11.57 | $11.57 | 17,377,500 | — | — |
| 2015-04-10 | $6.90 | $6.90 | 141,200 | — | — |
| 2015-04-09 | $6.84 | $6.84 | 244,500 | — | — |
| 2015-04-08 | $7.00 | $7.00 | 126,800 | — | — |
| 2015-04-07 | $6.89 | $6.89 | 255,000 | — | — |
| 2015-04-06 | $6.90 | $6.90 | 223,100 | — | — |
| 2015-04-02 | $6.98 | $6.98 | 415,300 | — | — |
| 2015-04-01 | $6.70 | $6.70 | 236,900 | — | — |
| 2015-03-31 | $6.67 | $6.67 | 232,100 | — | — |
| 2015-03-30 | $6.63 | $6.63 | 223,400 | — | — |
| 2015-03-27 | $6.52 | $6.52 | 821,100 | — | — |
| 2015-03-26 | $6.18 | $6.18 | 190,300 | — | — |
| 2015-03-25 | $6.33 | $6.33 | 132,300 | — | — |
| 2015-03-24 | $6.44 | $6.44 | 116,600 | — | — |
| 2015-03-23 | $6.35 | $6.35 | 154,300 | — | — |
| 2015-03-20 | $6.28 | $6.28 | 248,400 | — | — |
| 2015-03-19 | $6.02 | $6.02 | 76,400 | — | — |
| 2015-03-18 | $6.11 | $6.11 | 133,100 | — | — |
| 2015-03-17 | $6.02 | $6.02 | 220,000 | — | — |
| 2015-03-16 | $5.95 | $5.95 | 114,000 | — | — |
| 2015-03-13 | $6.00 | $6.00 | 109,100 | — | — |
| 2015-03-12 | $6.03 | $6.03 | 128,500 | — | — |
| 2015-03-11 | $5.93 | $5.93 | 113,400 | — | — |
| 2015-03-10 | $5.87 | $5.87 | 215,200 | — | — |
| 2015-03-09 | $6.00 | $6.00 | 170,900 | — | — |
| 2015-03-06 | $6.06 | $6.06 | 359,600 | — | — |
| 2015-03-05 | $5.96 | $5.96 | 143,400 | — | — |
| 2015-03-04 | $6.04 | $6.04 | 130,200 | — | — |
| 2015-03-03 | $6.02 | $6.02 | 145,600 | — | — |
| 2015-03-02 | $6.16 | $6.16 | 295,700 | — | — |
| 2015-02-27 | $6.03 | $6.03 | 393,500 | — | — |
| 2015-02-26 | $6.15 | $6.15 | 331,300 | — | — |
| 2015-02-25 | $6.20 | $6.20 | 151,700 | — | — |
| 2015-02-24 | $6.40 | $6.40 | 181,200 | — | — |
| 2015-02-23 | $6.30 | $6.30 | 283,700 | — | — |
| 2015-02-20 | $6.50 | $6.50 | 695,100 | — | — |
| 2015-02-19 | $7.02 | $7.02 | 350,600 | — | — |
| 2015-02-18 | $6.77 | $6.77 | 98,100 | — | — |
| 2015-02-17 | $6.73 | $6.73 | 96,500 | — | — |
| 2015-02-13 | $6.66 | $6.66 | 161,800 | — | — |
| 2015-02-12 | $6.44 | $6.44 | 135,700 | — | — |
| 2015-02-11 | $6.35 | $6.35 | 86,900 | — | — |
| 2015-02-10 | $6.34 | $6.34 | 129,500 | — | — |
| 2015-02-09 | $6.27 | $6.27 | 77,500 | — | — |
| 2015-02-06 | $6.29 | $6.29 | 80,200 | — | — |
| 2015-02-05 | $6.29 | $6.29 | 121,800 | — | — |
| 2015-02-04 | $6.07 | $6.07 | 107,200 | — | — |
| 2015-02-03 | $6.20 | $6.20 | 142,300 | — | — |
| 2015-02-02 | $6.00 | $6.00 | 114,800 | — | — |
| 2015-01-30 | $5.92 | $5.92 | 170,500 | — | — |
| 2015-01-29 | $6.25 | $6.25 | 184,700 | — | — |
| 2015-01-28 | $5.99 | $5.99 | 127,100 | — | — |
| 2015-01-27 | $6.11 | $6.11 | 159,100 | — | — |
| 2015-01-26 | $6.13 | $6.13 | 195,900 | — | — |
| 2015-01-23 | $5.92 | $5.92 | 166,800 | — | — |
| 2015-01-22 | $5.88 | $5.88 | 236,300 | — | — |
| 2015-01-21 | $5.75 | $5.75 | 168,000 | — | — |
| 2015-01-20 | $5.93 | $5.93 | 142,200 | — | — |
| 2015-01-16 | $6.11 | $6.11 | 276,800 | — | — |
| 2015-01-15 | $6.04 | $6.04 | 167,800 | — | — |
| 2015-01-14 | $6.33 | $6.33 | 119,500 | — | — |
| 2015-01-13 | $6.30 | $6.30 | 283,000 | — | — |
| 2015-01-12 | $6.40 | $6.40 | 274,700 | — | — |
| 2015-01-09 | $6.60 | $6.60 | 128,700 | — | — |
| 2015-01-08 | $6.56 | $6.56 | 291,600 | — | — |
| 2015-01-07 | $6.42 | $6.42 | 223,600 | — | — |
| 2015-01-06 | $6.40 | $6.40 | 151,800 | — | — |
| 2015-01-05 | $6.63 | $6.63 | 113,000 | — | — |
| 2015-01-02 | $6.75 | $6.75 | 220,200 | — | — |