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
- 1998-06-30 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 | $11.03 | $11.03 | 89,000 | — | — |
| 2015-12-30 | $11.20 | $11.20 | 78,300 | — | — |
| 2015-12-29 | $11.31 | $11.31 | 136,800 | — | — |
| 2015-12-28 | $10.92 | $10.92 | 63,600 | — | — |
| 2015-12-24 | $11.07 | $11.07 | 39,800 | — | — |
| 2015-12-23 | $11.01 | $11.01 | 82,800 | — | — |
| 2015-12-22 | $10.90 | $10.90 | 107,900 | — | — |
| 2015-12-21 | $10.71 | $10.71 | 81,400 | — | — |
| 2015-12-18 | $10.72 | $10.72 | 124,000 | — | — |
| 2015-12-17 | $10.68 | $10.68 | 122,300 | — | — |
| 2015-12-16 | $10.81 | $10.81 | 151,300 | — | — |
| 2015-12-15 | $10.76 | $10.76 | 250,500 | — | — |
| 2015-12-14 | $10.64 | $10.64 | 197,100 | — | — |
| 2015-12-11 | $10.60 | $10.60 | 115,700 | — | — |
| 2015-12-10 | $10.72 | $10.72 | 238,900 | — | — |
| 2015-12-09 | $10.66 | $10.66 | 267,300 | — | — |
| 2015-12-08 | $10.85 | $10.85 | 238,500 | — | — |
| 2015-12-07 | $10.99 | $10.99 | 175,200 | — | — |
| 2015-12-04 | $11.17 | $11.17 | 100,800 | — | — |
| 2015-12-03 | $11.24 | $11.24 | 133,900 | — | — |
| 2015-12-02 | $11.29 | $11.29 | 147,100 | — | — |
| 2015-12-01 | $11.37 | $11.37 | 592,700 | — | — |
| 2015-11-30 | $11.28 | $11.28 | 187,700 | — | — |
| 2015-11-27 | $11.48 | $11.48 | 94,400 | — | — |
| 2015-11-25 | $11.41 | $11.41 | 288,400 | — | — |
| 2015-11-24 | $11.28 | $11.28 | 256,500 | — | — |
| 2015-11-23 | $11.49 | $11.49 | 156,400 | — | — |
| 2015-11-20 | $11.39 | $11.39 | 135,000 | — | — |
| 2015-11-19 | $11.30 | $11.30 | 128,900 | — | — |
| 2015-11-18 | $11.12 | $11.12 | 161,600 | — | — |
| 2015-11-17 | $11.03 | $11.03 | 218,100 | — | — |
| 2015-11-16 | $11.16 | $11.16 | 175,600 | — | — |
| 2015-11-13 | $10.83 | $10.83 | 364,600 | — | — |
| 2015-11-12 | $10.99 | $10.99 | 158,400 | — | — |
| 2015-11-11 | $11.11 | $11.11 | 218,200 | — | — |
| 2015-11-10 | $11.05 | $11.05 | 189,100 | — | — |
| 2015-11-09 | $11.28 | $11.28 | 230,000 | — | — |
| 2015-11-06 | $11.26 | $11.26 | 315,000 | — | — |
| 2015-11-05 | $11.26 | $11.26 | 208,400 | — | — |
| 2015-11-04 | $11.39 | $11.39 | 173,400 | — | — |
| 2015-11-03 | $11.44 | $11.44 | 240,700 | — | — |
| 2015-11-02 | $11.16 | $11.16 | 271,500 | — | — |
| 2015-10-30 | $11.22 | $11.22 | 274,000 | — | — |
| 2015-10-29 | $10.94 | $10.94 | 268,500 | — | — |
| 2015-10-28 | $10.94 | $10.94 | 528,400 | — | — |
| 2015-10-27 | $10.85 | $10.85 | 485,400 | — | — |
| 2015-10-26 | $11.10 | $11.10 | 339,300 | — | — |
| 2015-10-23 | $11.37 | $11.37 | 692,600 | — | — |
| 2015-10-22 | $11.45 | $11.45 | 1,088,300 | — | — |
| 2015-10-21 | $10.98 | $10.98 | 4,171,100 | — | — |
| 2015-10-20 | $13.11 | $13.11 | 577,900 | — | — |
| 2015-10-19 | $13.01 | $13.01 | 296,900 | — | — |
| 2015-10-16 | $13.13 | $13.13 | 194,700 | — | — |
| 2015-10-15 | $13.23 | $13.23 | 295,500 | — | — |
| 2015-10-14 | $13.02 | $13.02 | 212,300 | — | — |
| 2015-10-13 | $13.08 | $13.08 | 197,800 | — | — |
| 2015-10-12 | $13.30 | $13.30 | 104,000 | — | — |
| 2015-10-09 | $13.11 | $13.11 | 217,800 | — | — |
| 2015-10-08 | $13.05 | $13.05 | 289,100 | — | — |
| 2015-10-07 | $12.97 | $12.97 | 363,200 | — | — |
| 2015-10-06 | $13.05 | $13.05 | 288,100 | — | — |
| 2015-10-05 | $13.18 | $13.18 | 209,000 | — | — |
| 2015-10-02 | $12.79 | $12.79 | 193,900 | — | — |
| 2015-10-01 | $12.93 | $12.93 | 355,800 | — | — |
| 2015-09-30 | $12.89 | $12.89 | 190,400 | — | — |
| 2015-09-29 | $12.54 | $12.54 | 172,900 | — | — |
| 2015-09-28 | $12.51 | $12.51 | 191,400 | — | — |
| 2015-09-25 | $12.73 | $12.73 | 209,900 | — | — |
| 2015-09-24 | $12.55 | $12.55 | 326,100 | — | — |
| 2015-09-23 | $12.34 | $12.34 | 241,200 | — | — |
| 2015-09-22 | $12.47 | $12.47 | 216,100 | — | — |
| 2015-09-21 | $12.73 | $12.73 | 232,400 | — | — |
| 2015-09-18 | $12.92 | $12.92 | 375,400 | — | — |
| 2015-09-17 | $12.93 | $12.93 | 153,100 | — | — |
| 2015-09-16 | $12.90 | $12.90 | 168,200 | — | — |
| 2015-09-15 | $12.67 | $12.67 | 187,700 | — | — |
| 2015-09-14 | $12.60 | $12.60 | 259,400 | — | — |
| 2015-09-11 | $12.53 | $12.53 | 374,000 | — | — |
| 2015-09-10 | $12.56 | $12.56 | 387,000 | — | — |
| 2015-09-09 | $12.47 | $12.47 | 298,300 | — | — |
| 2015-09-08 | $12.28 | $12.28 | 242,200 | — | — |
| 2015-09-04 | $12.11 | $12.11 | 181,100 | — | — |
| 2015-09-03 | $12.24 | $12.24 | 273,900 | — | — |
| 2015-09-02 | $12.00 | $12.00 | 265,100 | — | — |
| 2015-09-01 | $12.01 | $12.01 | 345,400 | — | — |
| 2015-08-31 | $12.21 | $12.21 | 252,100 | — | — |
| 2015-08-28 | $12.22 | $12.22 | 289,100 | — | — |
| 2015-08-27 | $12.13 | $12.13 | 478,000 | — | — |
| 2015-08-26 | $11.80 | $11.80 | 590,800 | — | — |
| 2015-08-25 | $11.52 | $11.52 | 554,900 | — | — |
| 2015-08-24 | $11.70 | $11.70 | 816,200 | — | — |
| 2015-08-21 | $12.24 | $12.24 | 682,200 | — | — |
| 2015-08-20 | $12.68 | $12.68 | 254,100 | — | — |
| 2015-08-19 | $12.91 | $12.91 | 228,900 | — | — |
| 2015-08-18 | $13.11 | $13.11 | 278,700 | — | — |
| 2015-08-17 | $13.09 | $13.09 | 314,800 | — | — |
| 2015-08-14 | $13.05 | $13.05 | 237,400 | — | — |
| 2015-08-13 | $12.82 | $12.82 | 272,400 | — | — |
| 2015-08-12 | $12.95 | $12.95 | 417,200 | — | — |
| 2015-08-11 | $13.29 | $13.29 | 279,700 | — | — |
| 2015-08-10 | $13.38 | $13.38 | 432,100 | — | — |
| 2015-08-07 | $13.12 | $13.12 | 365,700 | — | — |
| 2015-08-06 | $13.19 | $13.19 | 405,800 | — | — |
| 2015-08-05 | $13.25 | $13.25 | 504,400 | — | — |
| 2015-08-04 | $13.00 | $13.00 | 545,700 | — | — |
| 2015-08-03 | $12.95 | $12.95 | 404,600 | — | — |
| 2015-07-31 | $13.38 | $13.38 | 413,900 | — | — |
| 2015-07-30 | $13.18 | $13.18 | 377,300 | — | — |
| 2015-07-29 | $13.45 | $13.45 | 640,400 | — | — |
| 2015-07-28 | $12.95 | $12.95 | 545,900 | — | — |
| 2015-07-27 | $12.48 | $12.48 | 616,600 | — | — |
| 2015-07-24 | $12.82 | $12.82 | 912,000 | — | — |
| 2015-07-23 | $11.68 | $11.68 | 269,600 | — | — |
| 2015-07-22 | $11.80 | $11.80 | 284,700 | — | — |
| 2015-07-21 | $11.72 | $11.72 | 422,400 | — | — |
| 2015-07-20 | $11.47 | $11.47 | 307,600 | — | — |
| 2015-07-17 | $11.36 | $11.36 | 250,700 | — | — |
| 2015-07-16 | $11.44 | $11.44 | 220,800 | — | — |
| 2015-07-15 | $11.38 | $11.38 | 323,100 | — | — |
| 2015-07-14 | $11.44 | $11.44 | 204,400 | — | — |
| 2015-07-13 | $11.30 | $11.30 | 359,200 | — | — |
| 2015-07-10 | $11.26 | $11.26 | 303,600 | — | — |
| 2015-07-09 | $11.31 | $11.31 | 456,500 | — | — |
| 2015-07-08 | $11.34 | $11.34 | 330,200 | — | — |
| 2015-07-07 | $11.47 | $11.47 | 273,000 | — | — |
| 2015-07-06 | $11.49 | $11.49 | 237,400 | — | — |
| 2015-07-02 | $11.72 | $11.72 | 379,700 | — | — |
| 2015-07-01 | $11.68 | $11.68 | 384,000 | — | — |
| 2015-06-30 | $11.64 | $11.64 | 312,000 | — | — |
| 2015-06-29 | $11.62 | $11.62 | 381,800 | — | — |
| 2015-06-26 | $11.87 | $11.87 | 312,900 | — | — |
| 2015-06-25 | $12.03 | $12.03 | 204,900 | — | — |
| 2015-06-24 | $12.02 | $12.02 | 292,100 | — | — |
| 2015-06-23 | $12.17 | $12.17 | 357,900 | — | — |
| 2015-06-22 | $12.22 | $12.22 | 261,400 | — | — |
| 2015-06-19 | $12.18 | $12.18 | 438,300 | — | — |
| 2015-06-18 | $12.12 | $12.12 | 398,100 | — | — |
| 2015-06-17 | $12.26 | $12.26 | 218,500 | — | — |
| 2015-06-16 | $12.32 | $12.32 | 243,500 | — | — |
| 2015-06-15 | $12.19 | $12.19 | 410,200 | — | — |
| 2015-06-12 | $12.40 | $12.40 | 299,300 | — | — |
| 2015-06-11 | $12.45 | $12.45 | 331,500 | — | — |
| 2015-06-10 | $12.37 | $12.37 | 345,000 | — | — |
| 2015-06-09 | $12.34 | $12.34 | 698,500 | — | — |
| 2015-06-08 | $12.27 | $12.27 | 823,000 | — | — |
| 2015-06-05 | $12.35 | $12.35 | 440,400 | — | — |
| 2015-06-04 | $12.24 | $12.24 | 700,800 | — | — |
| 2015-06-03 | $12.46 | $12.46 | 3,622,300 | — | — |
| 2015-06-02 | $12.70 | $12.70 | 1,179,500 | — | — |
| 2015-06-01 | $12.81 | $12.81 | 1,320,800 | — | — |
| 2015-05-29 | $12.80 | $12.80 | 624,800 | — | — |
| 2015-05-28 | $12.77 | $12.77 | 219,000 | — | — |
| 2015-05-27 | $12.75 | $12.75 | 345,600 | — | — |
| 2015-05-26 | $12.72 | $12.72 | 723,100 | — | — |
| 2015-05-22 | $12.62 | $12.62 | 306,000 | — | — |
| 2015-05-21 | $12.62 | $12.62 | 478,800 | — | — |
| 2015-05-20 | $12.64 | $12.64 | 617,500 | — | — |
| 2015-05-19 | $12.63 | $12.63 | 293,800 | — | — |
| 2015-05-18 | $12.64 | $12.64 | 326,900 | — | — |
| 2015-05-15 | $12.59 | $12.59 | 418,200 | — | — |
| 2015-05-14 | $12.68 | $12.68 | 356,500 | — | — |
| 2015-05-13 | $12.55 | $12.55 | 238,600 | — | — |
| 2015-05-12 | $12.53 | $12.53 | 368,300 | — | — |
| 2015-05-11 | $12.55 | $12.55 | 280,700 | — | — |
| 2015-05-08 | $12.51 | $12.51 | 577,800 | — | — |
| 2015-05-07 | $12.38 | $12.38 | 400,300 | — | — |
| 2015-05-06 | $12.46 | $12.46 | 398,000 | — | — |
| 2015-05-05 | $12.43 | $12.43 | 606,400 | — | — |
| 2015-05-04 | $12.67 | $12.67 | 917,600 | — | — |
| 2015-05-01 | $12.44 | $12.44 | 515,400 | — | — |
| 2015-04-30 | $12.21 | $12.21 | 694,700 | — | — |
| 2015-04-29 | $12.18 | $12.18 | 462,200 | — | — |
| 2015-04-28 | $12.19 | $12.19 | 353,200 | — | — |
| 2015-04-27 | $12.24 | $12.24 | 524,200 | — | — |
| 2015-04-24 | $12.20 | $12.20 | 170,000 | — | — |
| 2015-04-23 | $12.17 | $12.17 | 296,800 | — | — |
| 2015-04-22 | $12.01 | $12.01 | 341,700 | — | — |
| 2015-04-21 | $11.94 | $11.94 | 553,500 | — | — |
| 2015-04-20 | $11.50 | $11.50 | 146,800 | — | — |
| 2015-04-17 | $11.40 | $11.40 | 122,900 | — | — |
| 2015-04-16 | $11.70 | $11.70 | 74,800 | — | — |
| 2015-04-15 | $11.81 | $11.81 | 88,800 | — | — |
| 2015-04-14 | $11.76 | $11.76 | 112,300 | — | — |
| 2015-04-13 | $11.60 | $11.60 | 74,400 | — | — |
| 2015-04-10 | $11.71 | $11.71 | 103,300 | — | — |
| 2015-04-09 | $11.56 | $11.56 | 109,500 | — | — |
| 2015-04-08 | $11.65 | $11.65 | 158,400 | — | — |
| 2015-04-07 | $11.57 | $11.57 | 164,100 | — | — |
| 2015-04-06 | $11.63 | $11.63 | 303,600 | — | — |
| 2015-04-02 | $11.17 | $11.17 | 213,500 | — | — |
| 2015-04-01 | $11.02 | $11.02 | 248,000 | — | — |
| 2015-03-31 | $11.11 | $11.11 | 123,600 | — | — |
| 2015-03-30 | $11.11 | $11.11 | 234,600 | — | — |
| 2015-03-27 | $11.12 | $11.12 | 113,100 | — | — |
| 2015-03-26 | $11.13 | $11.13 | 219,700 | — | — |
| 2015-03-25 | $11.04 | $11.04 | 169,900 | — | — |
| 2015-03-24 | $11.46 | $11.46 | 214,700 | — | — |
| 2015-03-23 | $11.46 | $11.46 | 194,600 | — | — |
| 2015-03-20 | $11.51 | $11.51 | 189,700 | — | — |
| 2015-03-19 | $11.40 | $11.40 | 217,800 | — | — |
| 2015-03-18 | $11.59 | $11.59 | 164,800 | — | — |
| 2015-03-17 | $11.51 | $11.51 | 240,200 | — | — |
| 2015-03-16 | $11.69 | $11.69 | 204,200 | — | — |
| 2015-03-13 | $11.65 | $11.65 | 107,700 | — | — |
| 2015-03-12 | $11.80 | $11.80 | 133,100 | — | — |
| 2015-03-11 | $11.65 | $11.65 | 160,700 | — | — |
| 2015-03-10 | $11.37 | $11.37 | 158,400 | — | — |
| 2015-03-09 | $11.63 | $11.63 | 182,900 | — | — |
| 2015-03-06 | $11.46 | $11.46 | 191,900 | — | — |
| 2015-03-05 | $11.71 | $11.71 | 134,200 | — | — |
| 2015-03-04 | $11.82 | $11.82 | 226,500 | — | — |
| 2015-03-03 | $11.82 | $11.82 | 161,900 | — | — |
| 2015-03-02 | $11.95 | $11.95 | 284,900 | — | — |
| 2015-02-27 | $11.78 | $11.78 | 188,600 | — | — |
| 2015-02-26 | $11.92 | $11.92 | 110,200 | — | — |
| 2015-02-25 | $11.93 | $11.93 | 137,700 | — | — |
| 2015-02-24 | $12.07 | $12.07 | 161,300 | — | — |
| 2015-02-23 | $11.99 | $11.99 | 242,800 | — | — |
| 2015-02-20 | $11.96 | $11.96 | 135,000 | — | — |
| 2015-02-19 | $11.87 | $11.87 | 139,900 | — | — |
| 2015-02-18 | $11.97 | $11.97 | 131,900 | — | — |
| 2015-02-17 | $12.02 | $12.02 | 126,900 | — | — |
| 2015-02-13 | $11.98 | $11.98 | 179,000 | — | — |
| 2015-02-12 | $11.88 | $11.88 | 173,400 | — | — |
| 2015-02-11 | $11.71 | $11.71 | 204,700 | — | — |
| 2015-02-10 | $11.71 | $11.71 | 446,400 | — | — |
| 2015-02-09 | $11.66 | $11.66 | 491,100 | — | — |
| 2015-02-06 | $11.63 | $11.63 | 646,900 | — | — |
| 2015-02-05 | $11.61 | $11.61 | 820,200 | — | — |
| 2015-02-04 | $11.20 | $11.20 | 1,149,200 | — | — |
| 2015-02-03 | $11.31 | $11.31 | 605,500 | — | — |
| 2015-02-02 | $11.17 | $11.17 | 832,100 | — | — |
| 2015-01-30 | $11.19 | $11.19 | 554,900 | — | — |
| 2015-01-29 | $11.18 | $11.18 | 717,500 | — | — |
| 2015-01-28 | $10.85 | $10.85 | 1,082,900 | — | — |
| 2015-01-27 | $11.16 | $11.16 | 628,100 | — | — |
| 2015-01-26 | $11.23 | $11.23 | 437,900 | — | — |
| 2015-01-23 | $11.24 | $11.24 | 198,600 | — | — |
| 2015-01-22 | $11.29 | $11.29 | 522,100 | — | — |
| 2015-01-21 | $11.27 | $11.27 | 1,166,700 | — | — |
| 2015-01-20 | $11.31 | $11.31 | 416,800 | — | — |
| 2015-01-16 | $11.41 | $11.41 | 201,900 | — | — |
| 2015-01-15 | $11.41 | $11.41 | 155,800 | — | — |
| 2015-01-14 | $11.53 | $11.53 | 272,900 | — | — |
| 2015-01-13 | $11.61 | $11.61 | 352,800 | — | — |
| 2015-01-12 | $11.49 | $11.49 | 402,500 | — | — |
| 2015-01-09 | $11.44 | $11.44 | 176,500 | — | — |
| 2015-01-08 | $11.54 | $11.54 | 235,200 | — | — |
| 2015-01-07 | $11.51 | $11.51 | 195,500 | — | — |
| 2015-01-06 | $11.43 | $11.43 | 336,300 | — | — |
| 2015-01-05 | $11.58 | $11.58 | 199,300 | — | — |
| 2015-01-02 | $11.73 | $11.73 | 278,500 | — | — |