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
- 2002-07-29 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 | $11.09 | $13.51 | 20,900 | — | — |
| 2015-12-30 | $11.11 | $13.53 | 47,700 | — | — |
| 2015-12-29 | $11.19 | $13.63 | 14,000 | — | — |
| 2015-12-28 | $11.05 | $13.46 | 10,100 | — | — |
| 2015-12-24 | $11.18 | $13.62 | 11,100 | — | — |
| 2015-12-23 | $11.22 | $13.67 | 18,300 | — | — |
| 2015-12-22 | $11.13 | $13.56 | 20,900 | — | — |
| 2015-12-21 | $11.11 | $13.53 | 39,700 | — | — |
| 2015-12-18 | $10.87 | $13.24 | 44,500 | — | — |
| 2015-12-17 | $10.85 | $13.22 | 20,200 | — | — |
| 2015-12-16 | $11.01 | $13.41 | 19,700 | — | — |
| 2015-12-15 | $11.08 | $13.50 | 31,400 | — | — |
| 2015-12-14 | $10.84 | $13.21 | 60,900 | — | — |
| 2015-12-11 | $11.02 | $13.42 | 50,200 | — | — |
| 2015-12-10 | $11.09 | $13.44 | 35,500 | — | — |
| 2015-12-09 | $11.00 | $13.33 | 24,100 | — | — |
| 2015-12-08 | $11.09 | $13.44 | 12,000 | — | — |
| 2015-12-07 | $11.25 | $13.64 | 14,600 | — | — |
| 2015-12-04 | $11.40 | $13.82 | 172,500 | — | — |
| 2015-12-03 | $11.37 | $13.78 | 35,300 | — | — |
| 2015-12-02 | $11.51 | $13.95 | 58,300 | — | — |
| 2015-12-01 | $11.51 | $13.95 | 25,100 | — | — |
| 2015-11-30 | $11.39 | $13.81 | 15,100 | — | — |
| 2015-11-27 | $11.25 | $13.64 | 6,900 | — | — |
| 2015-11-25 | $11.30 | $13.70 | 31,800 | — | — |
| 2015-11-24 | $11.32 | $13.72 | 81,400 | — | — |
| 2015-11-23 | $11.35 | $13.76 | 25,700 | — | — |
| 2015-11-20 | $11.25 | $13.64 | 26,200 | — | — |
| 2015-11-19 | $11.31 | $13.71 | 24,300 | — | — |
| 2015-11-18 | $11.27 | $13.66 | 19,400 | — | — |
| 2015-11-17 | $11.23 | $13.61 | 29,800 | — | — |
| 2015-11-16 | $11.18 | $13.55 | 100,000 | — | — |
| 2015-11-13 | $10.70 | $12.97 | 245,900 | — | — |
| 2015-11-12 | $10.64 | $12.90 | 230,100 | — | — |
| 2015-11-11 | $11.07 | $13.42 | 49,600 | — | — |
| 2015-11-10 | $11.40 | $13.82 | 24,100 | — | — |
| 2015-11-09 | $11.38 | $13.79 | 18,700 | — | — |
| 2015-11-06 | $11.32 | $13.72 | 21,000 | — | — |
| 2015-11-05 | $11.45 | $13.88 | 19,300 | — | — |
| 2015-11-04 | $11.51 | $13.95 | 29,600 | — | — |
| 2015-11-03 | $11.75 | $14.24 | 31,700 | — | — |
| 2015-11-02 | $11.49 | $13.93 | 31,100 | — | — |
| 2015-10-30 | $11.33 | $13.73 | 23,300 | — | — |
| 2015-10-29 | $11.21 | $13.59 | 9,800 | — | — |
| 2015-10-28 | $11.33 | $13.73 | 45,900 | — | — |
| 2015-10-27 | $11.27 | $13.66 | 12,000 | — | — |
| 2015-10-26 | $11.24 | $13.62 | 15,300 | — | — |
| 2015-10-23 | $11.52 | $13.96 | 21,100 | — | — |
| 2015-10-22 | $11.34 | $13.75 | 20,100 | — | — |
| 2015-10-21 | $11.16 | $13.53 | 18,500 | — | — |
| 2015-10-20 | $11.34 | $13.75 | 24,600 | — | — |
| 2015-10-19 | $11.46 | $13.89 | 195,300 | — | — |
| 2015-10-16 | $11.05 | $13.39 | 32,400 | — | — |
| 2015-10-15 | $11.37 | $13.78 | 13,600 | — | — |
| 2015-10-14 | $11.26 | $13.65 | 15,000 | — | — |
| 2015-10-13 | $11.23 | $13.61 | 12,600 | — | — |
| 2015-10-12 | $11.37 | $13.78 | 10,800 | — | — |
| 2015-10-09 | $11.37 | $13.78 | 18,600 | — | — |
| 2015-10-08 | $11.27 | $13.66 | 20,800 | — | — |
| 2015-10-07 | $11.09 | $13.44 | 25,500 | — | — |
| 2015-10-06 | $10.99 | $13.32 | 25,800 | — | — |
| 2015-10-05 | $10.93 | $13.25 | 19,900 | — | — |
| 2015-10-02 | $10.73 | $13.01 | 26,300 | — | — |
| 2015-10-01 | $10.67 | $12.93 | 38,900 | — | — |
| 2015-09-30 | $10.62 | $12.87 | 29,500 | — | — |
| 2015-09-29 | $10.19 | $12.35 | 74,800 | — | — |
| 2015-09-28 | $10.23 | $12.40 | 15,000 | — | — |
| 2015-09-25 | $10.50 | $12.73 | 17,600 | — | — |
| 2015-09-24 | $10.32 | $12.51 | 17,400 | — | — |
| 2015-09-23 | $10.39 | $12.59 | 17,800 | — | — |
| 2015-09-22 | $10.58 | $12.82 | 31,500 | — | — |
| 2015-09-21 | $10.64 | $12.90 | 14,400 | — | — |
| 2015-09-18 | $10.42 | $12.63 | 20,000 | — | — |
| 2015-09-17 | $10.74 | $13.02 | 29,300 | — | — |
| 2015-09-16 | $10.69 | $12.96 | 11,100 | — | — |
| 2015-09-15 | $10.47 | $12.69 | 20,200 | — | — |
| 2015-09-14 | $10.40 | $12.61 | 16,400 | — | — |
| 2015-09-11 | $10.68 | $12.95 | 22,000 | — | — |
| 2015-09-10 | $10.85 | $13.08 | 17,100 | — | — |
| 2015-09-09 | $10.85 | $13.08 | 25,600 | — | — |
| 2015-09-08 | $10.51 | $12.67 | 21,900 | — | — |
| 2015-09-04 | $10.40 | $12.54 | 48,500 | — | — |
| 2015-09-03 | $10.59 | $12.77 | 22,400 | — | — |
| 2015-09-02 | $10.62 | $12.81 | 31,600 | — | — |
| 2015-09-01 | $10.80 | $13.02 | 34,200 | — | — |
| 2015-08-31 | $11.00 | $13.26 | 63,100 | — | — |
| 2015-08-28 | $10.91 | $13.16 | 22,700 | — | — |
| 2015-08-27 | $10.76 | $12.97 | 78,300 | — | — |
| 2015-08-26 | $10.68 | $12.88 | 25,300 | — | — |
| 2015-08-25 | $10.23 | $12.34 | 26,600 | — | — |
| 2015-08-24 | $10.24 | $12.35 | 43,700 | — | — |
| 2015-08-21 | $10.65 | $12.84 | 50,100 | — | — |
| 2015-08-20 | $10.91 | $13.16 | 15,000 | — | — |
| 2015-08-19 | $11.14 | $13.43 | 40,600 | — | — |
| 2015-08-18 | $11.46 | $13.82 | 12,200 | — | — |
| 2015-08-17 | $11.25 | $13.57 | 48,000 | — | — |
| 2015-08-14 | $11.30 | $13.63 | 24,700 | — | — |
| 2015-08-13 | $11.33 | $13.66 | 30,800 | — | — |
| 2015-08-12 | $11.38 | $13.72 | 38,000 | — | — |
| 2015-08-11 | $11.73 | $14.14 | 66,300 | — | — |
| 2015-08-10 | $11.84 | $14.28 | 24,700 | — | — |
| 2015-08-07 | $11.38 | $13.72 | 16,400 | — | — |
| 2015-08-06 | $11.44 | $13.79 | 22,900 | — | — |
| 2015-08-05 | $11.48 | $13.84 | 13,000 | — | — |
| 2015-08-04 | $11.38 | $13.72 | 39,900 | — | — |
| 2015-08-03 | $11.42 | $13.77 | 9,000 | — | — |
| 2015-07-31 | $11.37 | $13.71 | 16,500 | — | — |
| 2015-07-30 | $11.43 | $13.78 | 7,300 | — | — |
| 2015-07-29 | $11.42 | $13.77 | 31,900 | — | — |
| 2015-07-28 | $11.25 | $13.57 | 15,500 | — | — |
| 2015-07-27 | $11.07 | $13.35 | 39,200 | — | — |
| 2015-07-24 | $11.02 | $13.29 | 9,900 | — | — |
| 2015-07-23 | $11.08 | $13.36 | 29,900 | — | — |
| 2015-07-22 | $11.20 | $13.51 | 114,000 | — | — |
| 2015-07-21 | $11.31 | $13.64 | 22,400 | — | — |
| 2015-07-20 | $11.36 | $13.70 | 15,200 | — | — |
| 2015-07-17 | $11.36 | $13.70 | 13,400 | — | — |
| 2015-07-16 | $11.33 | $13.66 | 59,200 | — | — |
| 2015-07-15 | $11.29 | $13.61 | 46,000 | — | — |
| 2015-07-14 | $11.41 | $13.76 | 20,900 | — | — |
| 2015-07-13 | $11.47 | $13.83 | 15,000 | — | — |
| 2015-07-10 | $11.46 | $13.82 | 63,100 | — | — |
| 2015-07-09 | $11.17 | $13.47 | 77,100 | — | — |
| 2015-07-08 | $11.41 | $13.76 | 29,200 | — | — |
| 2015-07-07 | $11.79 | $14.22 | 27,100 | — | — |
| 2015-07-06 | $11.71 | $14.12 | 16,100 | — | — |
| 2015-07-02 | $11.96 | $14.42 | 17,200 | — | — |
| 2015-07-01 | $11.99 | $14.46 | 8,300 | — | — |
| 2015-06-30 | $11.93 | $14.39 | 25,900 | — | — |
| 2015-06-29 | $11.86 | $14.30 | 62,900 | — | — |
| 2015-06-26 | $12.39 | $14.94 | 182,400 | — | — |
| 2015-06-25 | $12.46 | $15.02 | 146,800 | — | — |
| 2015-06-24 | $12.45 | $15.01 | 35,900 | — | — |
| 2015-06-23 | $12.48 | $15.05 | 117,600 | — | — |
| 2015-06-22 | $12.44 | $15.00 | 19,400 | — | — |
| 2015-06-19 | $12.38 | $14.93 | 8,500 | — | — |
| 2015-06-18 | $12.34 | $14.88 | 13,300 | — | — |
| 2015-06-17 | $12.21 | $14.72 | 16,800 | — | — |
| 2015-06-16 | $12.16 | $14.66 | 29,600 | — | — |
| 2015-06-15 | $12.16 | $14.66 | 8,000 | — | — |
| 2015-06-12 | $12.19 | $14.70 | 30,300 | — | — |
| 2015-06-11 | $12.20 | $14.71 | 14,600 | — | — |
| 2015-06-10 | $12.36 | $14.84 | 50,700 | — | — |
| 2015-06-09 | $12.19 | $14.63 | 45,500 | — | — |
| 2015-06-08 | $12.10 | $14.52 | 21,800 | — | — |
| 2015-06-05 | $12.18 | $14.62 | 32,500 | — | — |
| 2015-06-04 | $11.89 | $14.27 | 25,600 | — | — |
| 2015-06-03 | $11.97 | $14.37 | 19,600 | — | — |
| 2015-06-02 | $12.06 | $14.47 | 96,600 | — | — |
| 2015-06-01 | $11.89 | $14.27 | 34,300 | — | — |
| 2015-05-29 | $12.01 | $14.41 | 16,900 | — | — |
| 2015-05-28 | $12.06 | $14.47 | 30,900 | — | — |
| 2015-05-27 | $12.08 | $14.50 | 48,400 | — | — |
| 2015-05-26 | $12.20 | $14.64 | 58,400 | — | — |
| 2015-05-22 | $12.39 | $14.87 | 27,100 | — | — |
| 2015-05-21 | $12.57 | $15.09 | 34,600 | — | — |
| 2015-05-20 | $12.55 | $15.06 | 36,900 | — | — |
| 2015-05-19 | $12.53 | $15.04 | 32,600 | — | — |
| 2015-05-18 | $12.58 | $15.10 | 7,700 | — | — |
| 2015-05-15 | $12.72 | $15.27 | 16,000 | — | — |
| 2015-05-14 | $12.70 | $15.24 | 35,300 | — | — |
| 2015-05-13 | $12.55 | $15.06 | 31,700 | — | — |
| 2015-05-12 | $12.53 | $15.04 | 23,600 | — | — |
| 2015-05-11 | $12.42 | $14.91 | 65,800 | — | — |
| 2015-05-08 | $12.51 | $15.02 | 22,100 | — | — |
| 2015-05-07 | $12.21 | $14.66 | 23,100 | — | — |
| 2015-05-06 | $12.23 | $14.68 | 25,100 | — | — |
| 2015-05-05 | $12.28 | $14.74 | 27,700 | — | — |
| 2015-05-04 | $12.36 | $14.84 | 26,000 | — | — |
| 2015-05-01 | $12.21 | $14.66 | 23,800 | — | — |
| 2015-04-30 | $12.41 | $14.90 | 31,700 | — | — |
| 2015-04-29 | $12.60 | $15.12 | 31,800 | — | — |
| 2015-04-28 | $12.76 | $15.32 | 60,800 | — | — |
| 2015-04-27 | $12.65 | $15.18 | 25,800 | — | — |
| 2015-04-24 | $12.40 | $14.88 | 25,300 | — | — |
| 2015-04-23 | $12.39 | $14.87 | 62,400 | — | — |
| 2015-04-22 | $12.09 | $14.51 | 21,700 | — | — |
| 2015-04-21 | $12.06 | $14.47 | 16,400 | — | — |
| 2015-04-20 | $12.05 | $14.46 | 11,800 | — | — |
| 2015-04-17 | $11.94 | $14.33 | 16,600 | — | — |
| 2015-04-16 | $12.11 | $14.53 | 17,200 | — | — |
| 2015-04-15 | $12.09 | $14.51 | 18,300 | — | — |
| 2015-04-14 | $11.83 | $14.20 | 18,200 | — | — |
| 2015-04-13 | $11.70 | $14.04 | 24,200 | — | — |
| 2015-04-10 | $11.72 | $14.07 | 47,700 | — | — |
| 2015-04-09 | $11.77 | $14.13 | 25,400 | — | — |
| 2015-04-08 | $11.79 | $14.15 | 34,700 | — | — |
| 2015-04-07 | $11.91 | $14.29 | 14,100 | — | — |
| 2015-04-06 | $11.78 | $14.14 | 12,900 | — | — |
| 2015-04-02 | $11.78 | $14.14 | 20,600 | — | — |
| 2015-04-01 | $11.87 | $14.25 | 61,800 | — | — |
| 2015-03-31 | $11.66 | $13.99 | 38,200 | — | — |
| 2015-03-30 | $11.52 | $13.83 | 65,700 | — | — |
| 2015-03-27 | $11.85 | $14.22 | 13,100 | — | — |
| 2015-03-26 | $11.92 | $14.31 | 15,200 | — | — |
| 2015-03-25 | $11.96 | $14.35 | 34,000 | — | — |
| 2015-03-24 | $12.00 | $14.40 | 24,800 | — | — |
| 2015-03-23 | $12.09 | $14.51 | 28,000 | — | — |
| 2015-03-20 | $12.04 | $14.45 | 17,400 | — | — |
| 2015-03-19 | $11.86 | $14.23 | 18,000 | — | — |
| 2015-03-18 | $12.04 | $14.45 | 29,800 | — | — |
| 2015-03-17 | $11.66 | $13.99 | 23,200 | — | — |
| 2015-03-16 | $11.76 | $14.11 | 23,100 | — | — |
| 2015-03-13 | $11.59 | $13.91 | 33,400 | — | — |
| 2015-03-12 | $11.70 | $14.04 | 30,400 | — | — |
| 2015-03-11 | $11.25 | $13.50 | 77,900 | — | — |
| 2015-03-10 | $11.53 | $13.77 | 51,400 | — | — |
| 2015-03-09 | $11.61 | $13.87 | 36,200 | — | — |
| 2015-03-06 | $11.56 | $13.81 | 43,700 | — | — |
| 2015-03-05 | $11.80 | $14.10 | 58,400 | — | — |
| 2015-03-04 | $11.91 | $14.23 | 42,700 | — | — |
| 2015-03-03 | $11.91 | $14.23 | 44,000 | — | — |
| 2015-03-02 | $11.96 | $14.29 | 123,300 | — | — |
| 2015-02-27 | $12.08 | $14.43 | 156,300 | — | — |
| 2015-02-26 | $12.09 | $14.44 | 47,000 | — | — |
| 2015-02-25 | $12.15 | $14.51 | 35,700 | — | — |
| 2015-02-24 | $12.27 | $14.66 | 104,000 | — | — |
| 2015-02-23 | $12.26 | $14.64 | 119,400 | — | — |
| 2015-02-20 | $12.36 | $14.76 | 22,100 | — | — |
| 2015-02-19 | $12.41 | $14.82 | 35,600 | — | — |
| 2015-02-18 | $12.56 | $15.00 | 79,500 | — | — |
| 2015-02-17 | $12.65 | $15.11 | 88,400 | — | — |
| 2015-02-13 | $12.21 | $14.59 | 71,700 | — | — |
| 2015-02-12 | $12.10 | $14.45 | 56,400 | — | — |
| 2015-02-11 | $11.97 | $14.30 | 51,500 | — | — |
| 2015-02-10 | $12.08 | $14.43 | 68,700 | — | — |
| 2015-02-09 | $12.19 | $14.56 | 152,000 | — | — |
| 2015-02-06 | $12.48 | $14.91 | 103,600 | — | — |
| 2015-02-05 | $13.07 | $15.61 | 61,600 | — | — |
| 2015-02-04 | $12.67 | $15.13 | 68,800 | — | — |
| 2015-02-03 | $12.84 | $15.34 | 93,800 | — | — |
| 2015-02-02 | $12.55 | $14.99 | 49,400 | — | — |
| 2015-01-30 | $12.34 | $14.74 | 35,400 | — | — |
| 2015-01-29 | $12.44 | $14.86 | 34,500 | — | — |
| 2015-01-28 | $12.59 | $15.04 | 73,600 | — | — |
| 2015-01-27 | $12.84 | $15.34 | 59,000 | — | — |
| 2015-01-26 | $12.90 | $15.41 | 80,100 | — | — |
| 2015-01-23 | $12.64 | $15.10 | 53,800 | — | — |
| 2015-01-22 | $12.39 | $14.80 | 43,700 | — | — |
| 2015-01-21 | $12.04 | $14.38 | 95,600 | — | — |
| 2015-01-20 | $12.15 | $14.51 | 47,400 | — | — |
| 2015-01-16 | $12.25 | $14.63 | 60,700 | — | — |
| 2015-01-15 | $12.35 | $14.75 | 30,100 | — | — |
| 2015-01-14 | $12.35 | $14.75 | 58,200 | — | — |
| 2015-01-13 | $12.54 | $14.98 | 22,900 | — | — |
| 2015-01-12 | $12.40 | $14.81 | 24,000 | — | — |
| 2015-01-09 | $12.71 | $15.18 | 27,300 | — | — |
| 2015-01-08 | $12.81 | $15.30 | 26,800 | — | — |
| 2015-01-07 | $12.67 | $15.13 | 69,800 | — | — |
| 2015-01-06 | $12.72 | $15.19 | 81,900 | — | — |
| 2015-01-05 | $12.79 | $15.28 | 32,200 | — | — |
| 2015-01-02 | $12.87 | $15.37 | 30,600 | — | — |