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
- 2006-12-22 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 | $12.34 | $28.10 | 633,100 | — | — |
| 2015-12-30 | $12.32 | $28.05 | 393,300 | — | — |
| 2015-12-29 | $12.36 | $28.14 | 630,000 | — | — |
| 2015-12-28 | $12.45 | $28.16 | 419,600 | — | — |
| 2015-12-24 | $12.44 | $28.14 | 167,100 | — | — |
| 2015-12-23 | $12.45 | $28.16 | 686,500 | — | — |
| 2015-12-22 | $12.15 | $27.48 | 399,000 | — | — |
| 2015-12-21 | $12.30 | $27.82 | 614,000 | — | — |
| 2015-12-18 | $12.30 | $27.82 | 799,100 | — | — |
| 2015-12-17 | $12.10 | $27.37 | 391,100 | — | — |
| 2015-12-16 | $12.06 | $27.28 | 393,400 | — | — |
| 2015-12-15 | $11.90 | $26.92 | 701,100 | — | — |
| 2015-12-14 | $11.69 | $26.44 | 792,400 | — | — |
| 2015-12-11 | $11.96 | $27.06 | 608,100 | — | — |
| 2015-12-10 | $12.10 | $27.37 | 394,200 | — | — |
| 2015-12-09 | $12.21 | $27.44 | 238,900 | — | — |
| 2015-12-08 | $12.24 | $27.50 | 229,900 | — | — |
| 2015-12-07 | $12.27 | $27.57 | 343,600 | — | — |
| 2015-12-04 | $12.43 | $27.93 | 328,200 | — | — |
| 2015-12-03 | $12.37 | $27.80 | 351,900 | — | — |
| 2015-12-02 | $12.38 | $27.82 | 303,800 | — | — |
| 2015-12-01 | $12.32 | $27.68 | 279,700 | — | — |
| 2015-11-30 | $12.16 | $27.33 | 280,500 | — | — |
| 2015-11-27 | $12.17 | $27.35 | 159,200 | — | — |
| 2015-11-25 | $12.20 | $27.41 | 207,700 | — | — |
| 2015-11-24 | $12.21 | $27.44 | 198,000 | — | — |
| 2015-11-23 | $12.19 | $27.39 | 266,300 | — | — |
| 2015-11-20 | $12.13 | $27.26 | 161,400 | — | — |
| 2015-11-19 | $12.21 | $27.44 | 185,100 | — | — |
| 2015-11-18 | $12.25 | $27.53 | 135,200 | — | — |
| 2015-11-17 | $12.27 | $27.57 | 161,400 | — | — |
| 2015-11-16 | $12.26 | $27.55 | 213,200 | — | — |
| 2015-11-13 | $12.27 | $27.57 | 297,500 | — | — |
| 2015-11-12 | $12.27 | $27.57 | 254,400 | — | — |
| 2015-11-11 | $12.40 | $27.68 | 350,800 | — | — |
| 2015-11-10 | $12.46 | $27.82 | 273,900 | — | — |
| 2015-11-09 | $12.47 | $27.84 | 394,800 | — | — |
| 2015-11-06 | $12.51 | $27.93 | 162,300 | — | — |
| 2015-11-05 | $12.57 | $28.06 | 307,200 | — | — |
| 2015-11-04 | $12.58 | $28.08 | 275,500 | — | — |
| 2015-11-03 | $12.55 | $28.02 | 200,100 | — | — |
| 2015-11-02 | $12.56 | $28.04 | 292,300 | — | — |
| 2015-10-30 | $12.53 | $27.97 | 215,100 | — | — |
| 2015-10-29 | $12.51 | $27.93 | 149,600 | — | — |
| 2015-10-28 | $12.56 | $28.04 | 252,900 | — | — |
| 2015-10-27 | $12.60 | $28.13 | 169,700 | — | — |
| 2015-10-26 | $12.55 | $28.02 | 202,300 | — | — |
| 2015-10-23 | $12.51 | $27.93 | 182,400 | — | — |
| 2015-10-22 | $12.47 | $27.84 | 192,500 | — | — |
| 2015-10-21 | $12.41 | $27.70 | 136,700 | — | — |
| 2015-10-20 | $12.47 | $27.84 | 155,400 | — | — |
| 2015-10-19 | $12.44 | $27.77 | 120,900 | — | — |
| 2015-10-16 | $12.42 | $27.73 | 158,300 | — | — |
| 2015-10-15 | $12.40 | $27.68 | 168,300 | — | — |
| 2015-10-14 | $12.37 | $27.62 | 320,200 | — | — |
| 2015-10-13 | $12.34 | $27.55 | 267,700 | — | — |
| 2015-10-12 | $12.38 | $27.46 | 116,900 | — | — |
| 2015-10-09 | $12.38 | $27.46 | 144,600 | — | — |
| 2015-10-08 | $12.42 | $27.55 | 196,900 | — | — |
| 2015-10-07 | $12.47 | $27.66 | 396,700 | — | — |
| 2015-10-06 | $12.22 | $27.10 | 342,600 | — | — |
| 2015-10-05 | $12.21 | $27.08 | 201,300 | — | — |
| 2015-10-02 | $12.16 | $26.97 | 249,100 | — | — |
| 2015-10-01 | $12.14 | $26.92 | 208,600 | — | — |
| 2015-09-30 | $12.17 | $26.99 | 287,900 | — | — |
| 2015-09-29 | $12.11 | $26.86 | 292,300 | — | — |
| 2015-09-28 | $12.10 | $26.84 | 233,500 | — | — |
| 2015-09-25 | $12.20 | $27.06 | 148,900 | — | — |
| 2015-09-24 | $12.23 | $27.12 | 175,900 | — | — |
| 2015-09-23 | $12.21 | $27.08 | 119,400 | — | — |
| 2015-09-22 | $12.22 | $27.10 | 122,200 | — | — |
| 2015-09-21 | $12.20 | $27.06 | 198,400 | — | — |
| 2015-09-18 | $12.26 | $27.19 | 163,300 | — | — |
| 2015-09-17 | $12.24 | $27.15 | 171,500 | — | — |
| 2015-09-16 | $12.18 | $27.01 | 171,000 | — | — |
| 2015-09-15 | $12.18 | $27.01 | 135,700 | — | — |
| 2015-09-14 | $12.18 | $27.01 | 207,900 | — | — |
| 2015-09-11 | $12.23 | $27.12 | 129,500 | — | — |
| 2015-09-10 | $12.28 | $27.06 | 233,500 | — | — |
| 2015-09-09 | $12.23 | $26.95 | 164,000 | — | — |
| 2015-09-08 | $12.21 | $26.90 | 232,700 | — | — |
| 2015-09-04 | $12.22 | $26.92 | 210,300 | — | — |
| 2015-09-03 | $12.20 | $26.88 | 242,600 | — | — |
| 2015-09-02 | $12.16 | $26.79 | 140,800 | — | — |
| 2015-09-01 | $12.12 | $26.70 | 246,800 | — | — |
| 2015-08-31 | $12.17 | $26.81 | 262,100 | — | — |
| 2015-08-28 | $12.23 | $26.95 | 185,700 | — | — |
| 2015-08-27 | $12.26 | $27.01 | 266,900 | — | — |
| 2015-08-26 | $12.20 | $26.88 | 332,800 | — | — |
| 2015-08-25 | $12.23 | $26.95 | 289,200 | — | — |
| 2015-08-24 | $12.39 | $27.30 | 729,800 | — | — |
| 2015-08-21 | $12.46 | $27.45 | 176,400 | — | — |
| 2015-08-20 | $12.47 | $27.47 | 233,600 | — | — |
| 2015-08-19 | $12.55 | $27.65 | 210,800 | — | — |
| 2015-08-18 | $12.48 | $27.50 | 154,300 | — | — |
| 2015-08-17 | $12.41 | $27.34 | 125,700 | — | — |
| 2015-08-14 | $12.44 | $27.41 | 130,800 | — | — |
| 2015-08-13 | $12.50 | $27.54 | 212,500 | — | — |
| 2015-08-12 | $12.53 | $27.61 | 221,000 | — | — |
| 2015-08-11 | $12.51 | $27.38 | 212,700 | — | — |
| 2015-08-10 | $12.54 | $27.45 | 227,500 | — | — |
| 2015-08-07 | $12.54 | $27.45 | 283,300 | — | — |
| 2015-08-06 | $12.53 | $27.43 | 458,500 | — | — |
| 2015-08-05 | $12.49 | $27.34 | 310,500 | — | — |
| 2015-08-04 | $12.51 | $27.38 | 218,900 | — | — |
| 2015-08-03 | $12.49 | $27.34 | 227,300 | — | — |
| 2015-07-31 | $12.44 | $27.23 | 163,300 | — | — |
| 2015-07-30 | $12.38 | $27.10 | 178,400 | — | — |
| 2015-07-29 | $12.37 | $27.08 | 175,500 | — | — |
| 2015-07-28 | $12.34 | $27.01 | 247,400 | — | — |
| 2015-07-27 | $12.36 | $27.06 | 217,300 | — | — |
| 2015-07-24 | $12.39 | $27.12 | 212,100 | — | — |
| 2015-07-23 | $12.43 | $27.21 | 246,600 | — | — |
| 2015-07-22 | $12.43 | $27.21 | 318,400 | — | — |
| 2015-07-21 | $12.48 | $27.32 | 266,300 | — | — |
| 2015-07-20 | $12.51 | $27.38 | 313,900 | — | — |
| 2015-07-17 | $12.55 | $27.47 | 227,700 | — | — |
| 2015-07-16 | $12.66 | $27.71 | 136,000 | — | — |
| 2015-07-15 | $12.60 | $27.58 | 353,400 | — | — |
| 2015-07-14 | $12.58 | $27.54 | 224,800 | — | — |
| 2015-07-13 | $12.59 | $27.56 | 163,600 | — | — |
| 2015-07-10 | $12.70 | $27.62 | 112,000 | — | — |
| 2015-07-09 | $12.66 | $27.54 | 184,400 | — | — |
| 2015-07-08 | $12.64 | $27.49 | 396,000 | — | — |
| 2015-07-07 | $12.74 | $27.71 | 194,800 | — | — |
| 2015-07-06 | $12.70 | $27.62 | 144,500 | — | — |
| 2015-07-02 | $12.68 | $27.58 | 145,600 | — | — |
| 2015-07-01 | $12.66 | $27.54 | 174,500 | — | — |
| 2015-06-30 | $12.67 | $27.56 | 190,200 | — | — |
| 2015-06-29 | $12.59 | $27.38 | 320,900 | — | — |
| 2015-06-26 | $12.74 | $27.71 | 262,800 | — | — |
| 2015-06-25 | $12.78 | $27.80 | 305,200 | — | — |
| 2015-06-24 | $12.83 | $27.91 | 243,500 | — | — |
| 2015-06-23 | $12.84 | $27.93 | 201,600 | — | — |
| 2015-06-22 | $12.89 | $28.04 | 142,200 | — | — |
| 2015-06-19 | $12.89 | $28.04 | 176,700 | — | — |
| 2015-06-18 | $12.85 | $27.95 | 208,000 | — | — |
| 2015-06-17 | $12.87 | $27.99 | 166,900 | — | — |
| 2015-06-16 | $12.88 | $28.01 | 116,500 | — | — |
| 2015-06-15 | $12.83 | $27.91 | 201,900 | — | — |
| 2015-06-12 | $12.82 | $27.88 | 202,000 | — | — |
| 2015-06-11 | $12.83 | $27.91 | 243,500 | — | — |
| 2015-06-10 | $12.85 | $27.77 | 301,200 | — | — |
| 2015-06-09 | $12.93 | $27.95 | 251,200 | — | — |
| 2015-06-08 | $12.94 | $27.97 | 271,500 | — | — |
| 2015-06-05 | $12.91 | $27.90 | 305,900 | — | — |
| 2015-06-04 | $13.08 | $28.27 | 106,000 | — | — |
| 2015-06-03 | $13.12 | $28.36 | 239,800 | — | — |
| 2015-06-02 | $13.18 | $28.49 | 143,600 | — | — |
| 2015-06-01 | $13.22 | $28.57 | 188,600 | — | — |
| 2015-05-29 | $13.20 | $28.53 | 228,300 | — | — |
| 2015-05-28 | $13.21 | $28.55 | 154,200 | — | — |
| 2015-05-27 | $13.21 | $28.55 | 173,900 | — | — |
| 2015-05-26 | $13.15 | $28.42 | 259,800 | — | — |
| 2015-05-22 | $13.15 | $28.42 | 199,600 | — | — |
| 2015-05-21 | $13.16 | $28.44 | 210,600 | — | — |
| 2015-05-20 | $13.19 | $28.51 | 134,600 | — | — |
| 2015-05-19 | $13.18 | $28.49 | 189,400 | — | — |
| 2015-05-18 | $13.18 | $28.49 | 209,800 | — | — |
| 2015-05-15 | $13.20 | $28.53 | 159,400 | — | — |
| 2015-05-14 | $13.22 | $28.57 | 250,800 | — | — |
| 2015-05-13 | $13.21 | $28.55 | 226,300 | — | — |
| 2015-05-12 | $13.29 | $28.55 | 220,400 | — | — |
| 2015-05-11 | $13.26 | $28.48 | 264,000 | — | — |
| 2015-05-08 | $13.29 | $28.55 | 263,900 | — | — |
| 2015-05-07 | $13.33 | $28.63 | 195,500 | — | — |
| 2015-05-06 | $13.36 | $28.70 | 160,700 | — | — |
| 2015-05-05 | $13.43 | $28.85 | 254,600 | — | — |
| 2015-05-04 | $13.46 | $28.91 | 226,900 | — | — |
| 2015-05-01 | $13.49 | $28.98 | 191,300 | — | — |
| 2015-04-30 | $13.54 | $29.09 | 180,700 | — | — |
| 2015-04-29 | $13.58 | $29.17 | 176,800 | — | — |
| 2015-04-28 | $13.63 | $29.28 | 155,700 | — | — |
| 2015-04-27 | $13.58 | $29.17 | 151,800 | — | — |
| 2015-04-24 | $13.57 | $29.15 | 109,900 | — | — |
| 2015-04-23 | $13.53 | $29.06 | 273,000 | — | — |
| 2015-04-22 | $13.55 | $29.11 | 119,000 | — | — |
| 2015-04-21 | $13.54 | $29.09 | 161,300 | — | — |
| 2015-04-20 | $13.61 | $29.24 | 216,400 | — | — |
| 2015-04-17 | $13.52 | $29.04 | 133,500 | — | — |
| 2015-04-16 | $13.51 | $29.02 | 216,500 | — | — |
| 2015-04-15 | $13.55 | $29.11 | 183,600 | — | — |
| 2015-04-14 | $13.54 | $29.09 | 130,400 | — | — |
| 2015-04-13 | $13.52 | $29.04 | 139,700 | — | — |
| 2015-04-10 | $13.54 | $28.91 | 160,600 | — | — |
| 2015-04-09 | $13.56 | $28.95 | 150,400 | — | — |
| 2015-04-08 | $13.56 | $28.95 | 197,500 | — | — |
| 2015-04-07 | $13.60 | $29.04 | 174,500 | — | — |
| 2015-04-06 | $13.54 | $28.91 | 177,100 | — | — |
| 2015-04-02 | $13.45 | $28.72 | 218,900 | — | — |
| 2015-04-01 | $13.42 | $28.66 | 271,300 | — | — |
| 2015-03-31 | $13.46 | $28.74 | 370,300 | — | — |
| 2015-03-30 | $13.50 | $28.83 | 264,400 | — | — |
| 2015-03-27 | $13.49 | $28.80 | 643,000 | — | — |
| 2015-03-26 | $13.49 | $28.80 | 328,200 | — | — |
| 2015-03-25 | $13.55 | $28.93 | 511,700 | — | — |
| 2015-03-24 | $13.63 | $29.10 | 525,700 | — | — |
| 2015-03-23 | $13.57 | $28.98 | 312,400 | — | — |
| 2015-03-20 | $13.54 | $28.91 | 283,500 | — | — |
| 2015-03-19 | $13.46 | $28.74 | 224,300 | — | — |
| 2015-03-18 | $13.44 | $28.70 | 292,000 | — | — |
| 2015-03-17 | $13.31 | $28.42 | 346,200 | — | — |
| 2015-03-16 | $13.28 | $28.36 | 473,500 | — | — |
| 2015-03-13 | $13.15 | $28.08 | 183,700 | — | — |
| 2015-03-12 | $13.16 | $28.10 | 253,300 | — | — |
| 2015-03-11 | $13.15 | $28.08 | 113,900 | — | — |
| 2015-03-10 | $13.25 | $28.12 | 158,600 | — | — |
| 2015-03-09 | $13.26 | $28.14 | 162,300 | — | — |
| 2015-03-06 | $13.29 | $28.20 | 225,400 | — | — |
| 2015-03-05 | $13.46 | $28.56 | 149,200 | — | — |
| 2015-03-04 | $13.43 | $28.50 | 167,700 | — | — |
| 2015-03-03 | $13.38 | $28.40 | 207,900 | — | — |
| 2015-03-02 | $13.37 | $28.37 | 345,500 | — | — |
| 2015-02-27 | $13.38 | $28.40 | 146,300 | — | — |
| 2015-02-26 | $13.36 | $28.35 | 265,000 | — | — |
| 2015-02-25 | $13.41 | $28.46 | 218,800 | — | — |
| 2015-02-24 | $13.41 | $28.46 | 188,000 | — | — |
| 2015-02-23 | $13.43 | $28.50 | 289,700 | — | — |
| 2015-02-20 | $13.46 | $28.56 | 139,600 | — | — |
| 2015-02-19 | $13.44 | $28.52 | 117,200 | — | — |
| 2015-02-18 | $13.40 | $28.44 | 153,200 | — | — |
| 2015-02-17 | $13.40 | $28.44 | 187,600 | — | — |
| 2015-02-13 | $13.46 | $28.56 | 121,100 | — | — |
| 2015-02-12 | $13.46 | $28.56 | 214,700 | — | — |
| 2015-02-11 | $13.44 | $28.52 | 196,500 | — | — |
| 2015-02-10 | $13.48 | $28.44 | 128,300 | — | — |
| 2015-02-09 | $13.51 | $28.50 | 172,400 | — | — |
| 2015-02-06 | $13.49 | $28.46 | 180,200 | — | — |
| 2015-02-05 | $13.51 | $28.50 | 163,300 | — | — |
| 2015-02-04 | $13.53 | $28.54 | 237,200 | — | — |
| 2015-02-03 | $13.54 | $28.56 | 175,900 | — | — |
| 2015-02-02 | $13.50 | $28.48 | 239,700 | — | — |
| 2015-01-30 | $13.48 | $28.44 | 368,100 | — | — |
| 2015-01-29 | $13.50 | $28.48 | 146,600 | — | — |
| 2015-01-28 | $13.43 | $28.33 | 231,100 | — | — |
| 2015-01-27 | $13.47 | $28.41 | 206,100 | — | — |
| 2015-01-26 | $13.48 | $28.44 | 216,000 | — | — |
| 2015-01-23 | $13.51 | $28.50 | 178,600 | — | — |
| 2015-01-22 | $13.49 | $28.46 | 223,500 | — | — |
| 2015-01-21 | $13.53 | $28.54 | 245,100 | — | — |
| 2015-01-20 | $13.50 | $28.48 | 324,200 | — | — |
| 2015-01-16 | $13.46 | $28.39 | 206,200 | — | — |
| 2015-01-15 | $13.34 | $28.14 | 218,800 | — | — |
| 2015-01-14 | $13.27 | $27.99 | 250,400 | — | — |
| 2015-01-13 | $13.23 | $27.91 | 273,900 | — | — |
| 2015-01-12 | $13.23 | $27.91 | 148,700 | — | — |
| 2015-01-09 | $13.22 | $27.89 | 288,700 | — | — |
| 2015-01-08 | $13.22 | $27.89 | 273,200 | — | — |
| 2015-01-07 | $13.17 | $27.78 | 267,300 | — | — |
| 2015-01-06 | $13.08 | $27.59 | 311,000 | — | — |
| 2015-01-05 | $13.07 | $27.57 | 250,800 | — | — |
| 2015-01-02 | $13.04 | $27.51 | 425,700 | — | — |