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
- 2015-01-26 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 | $13.71 | $14.66 | 262,400 | — | — |
| 2015-12-30 | $13.60 | $14.54 | 393,500 | — | — |
| 2015-12-29 | $13.40 | $14.33 | 341,800 | — | — |
| 2015-12-28 | $13.19 | $14.10 | 269,100 | — | — |
| 2015-12-24 | $13.34 | $14.26 | 162,800 | — | — |
| 2015-12-23 | $13.41 | $14.34 | 662,900 | — | — |
| 2015-12-22 | $13.15 | $14.06 | 433,000 | — | — |
| 2015-12-21 | $13.06 | $13.96 | 390,100 | — | — |
| 2015-12-18 | $13.08 | $13.98 | 1,420,000 | — | — |
| 2015-12-17 | $12.98 | $13.88 | 1,379,300 | — | — |
| 2015-12-16 | $13.44 | $14.37 | 987,000 | — | — |
| 2015-12-15 | $12.78 | $13.66 | 597,900 | — | — |
| 2015-12-14 | $12.65 | $13.52 | 678,500 | — | — |
| 2015-12-11 | $12.86 | $13.75 | 664,600 | — | — |
| 2015-12-10 | $13.39 | $14.32 | 516,200 | — | — |
| 2015-12-09 | $13.39 | $14.32 | 638,100 | — | — |
| 2015-12-08 | $13.47 | $14.40 | 586,400 | — | — |
| 2015-12-07 | $13.46 | $14.39 | 806,400 | — | — |
| 2015-12-04 | $13.85 | $14.81 | 1,267,000 | — | — |
| 2015-12-03 | $13.56 | $14.50 | 849,900 | — | — |
| 2015-12-02 | $13.45 | $14.38 | 992,200 | — | — |
| 2015-12-01 | $13.10 | $14.01 | 675,800 | — | — |
| 2015-11-30 | $12.88 | $13.77 | 373,200 | — | — |
| 2015-11-27 | $13.08 | $13.98 | 79,100 | — | — |
| 2015-11-25 | $13.17 | $14.08 | 255,100 | — | — |
| 2015-11-24 | $12.99 | $13.89 | 562,300 | — | — |
| 2015-11-23 | $13.11 | $14.02 | 373,700 | — | — |
| 2015-11-20 | $13.37 | $14.29 | 285,300 | — | — |
| 2015-11-19 | $13.59 | $14.53 | 243,100 | — | — |
| 2015-11-18 | $13.64 | $14.58 | 359,600 | — | — |
| 2015-11-17 | $13.81 | $14.76 | 374,400 | — | — |
| 2015-11-16 | $13.80 | $14.75 | 240,100 | — | — |
| 2015-11-13 | $13.59 | $14.53 | 215,700 | — | — |
| 2015-11-12 | $13.42 | $14.35 | 259,300 | — | — |
| 2015-11-11 | $13.53 | $14.47 | 328,900 | — | — |
| 2015-11-10 | $13.67 | $14.61 | 309,000 | — | — |
| 2015-11-09 | $13.87 | $14.83 | 406,300 | — | — |
| 2015-11-06 | $13.98 | $14.95 | 648,600 | — | — |
| 2015-11-05 | $13.71 | $14.66 | 892,800 | — | — |
| 2015-11-04 | $13.90 | $14.86 | 2,212,200 | — | — |
| 2015-11-03 | $14.89 | $15.92 | 446,500 | — | — |
| 2015-11-02 | $15.06 | $16.10 | 1,156,100 | — | — |
| 2015-10-30 | $14.96 | $15.99 | 737,200 | — | — |
| 2015-10-29 | $14.69 | $15.71 | 693,500 | — | — |
| 2015-10-28 | $14.86 | $15.89 | 602,400 | — | — |
| 2015-10-27 | $14.87 | $15.90 | 1,131,100 | — | — |
| 2015-10-26 | $15.49 | $16.56 | 664,900 | — | — |
| 2015-10-23 | $15.83 | $16.92 | 1,362,500 | — | — |
| 2015-10-22 | $15.78 | $16.87 | 1,382,700 | — | — |
| 2015-10-21 | $15.36 | $16.42 | 377,600 | — | — |
| 2015-10-20 | $15.50 | $16.57 | 414,000 | — | — |
| 2015-10-19 | $15.29 | $16.35 | 787,500 | — | — |
| 2015-10-16 | $15.79 | $16.88 | 436,800 | — | — |
| 2015-10-15 | $15.81 | $16.90 | 601,700 | — | — |
| 2015-10-14 | $15.85 | $16.95 | 445,500 | — | — |
| 2015-10-13 | $15.98 | $17.08 | 585,300 | — | — |
| 2015-10-12 | $16.02 | $17.13 | 798,100 | — | — |
| 2015-10-09 | $15.99 | $17.10 | 775,300 | — | — |
| 2015-10-08 | $15.89 | $16.99 | 1,235,400 | — | — |
| 2015-10-07 | $15.65 | $16.73 | 733,100 | — | — |
| 2015-10-06 | $15.57 | $16.65 | 640,100 | — | — |
| 2015-10-05 | $15.59 | $16.67 | 1,019,600 | — | — |
| 2015-10-02 | $14.84 | $15.87 | 1,304,700 | — | — |
| 2015-10-01 | $14.49 | $15.49 | 974,400 | — | — |
| 2015-09-30 | $13.90 | $14.86 | 1,162,400 | — | — |
| 2015-09-29 | $13.63 | $14.57 | 694,000 | — | — |
| 2015-09-28 | $13.74 | $14.69 | 526,600 | — | — |
| 2015-09-25 | $14.16 | $15.14 | 764,800 | — | — |
| 2015-09-24 | $14.44 | $15.44 | 1,229,700 | — | — |
| 2015-09-23 | $14.67 | $15.68 | 367,700 | — | — |
| 2015-09-22 | $14.83 | $15.86 | 1,087,500 | — | — |
| 2015-09-21 | $14.86 | $15.89 | 1,472,400 | — | — |
| 2015-09-18 | $14.72 | $15.74 | 863,800 | — | — |
| 2015-09-17 | $14.77 | $15.79 | 1,178,900 | — | — |
| 2015-09-16 | $14.29 | $15.28 | 1,196,700 | — | — |
| 2015-09-15 | $13.70 | $14.65 | 430,000 | — | — |
| 2015-09-14 | $13.47 | $14.40 | 363,000 | — | — |
| 2015-09-11 | $13.39 | $14.32 | 294,100 | — | — |
| 2015-09-10 | $13.68 | $14.63 | 248,700 | — | — |
| 2015-09-09 | $13.68 | $14.63 | 826,000 | — | — |
| 2015-09-08 | $13.64 | $13.92 | 349,900 | — | — |
| 2015-09-04 | $13.94 | $14.23 | 406,100 | — | — |
| 2015-09-03 | $14.01 | $14.30 | 1,355,600 | — | — |
| 2015-09-02 | $13.47 | $13.75 | 670,300 | — | — |
| 2015-09-01 | $13.12 | $13.39 | 581,300 | — | — |
| 2015-08-31 | $13.39 | $13.66 | 757,400 | — | — |
| 2015-08-28 | $13.30 | $13.57 | 1,195,700 | — | — |
| 2015-08-27 | $13.27 | $13.54 | 1,008,100 | — | — |
| 2015-08-26 | $13.14 | $13.41 | 779,200 | — | — |
| 2015-08-25 | $12.95 | $13.22 | 1,932,500 | — | — |
| 2015-08-24 | $12.14 | $12.39 | 1,625,900 | — | — |
| 2015-08-21 | $13.03 | $13.30 | 1,158,200 | — | — |
| 2015-08-20 | $13.05 | $13.32 | 1,103,400 | — | — |
| 2015-08-19 | $13.45 | $13.73 | 1,030,600 | — | — |
| 2015-08-18 | $13.94 | $14.23 | 972,100 | — | — |
| 2015-08-17 | $14.19 | $14.48 | 430,500 | — | — |
| 2015-08-14 | $14.36 | $14.65 | 791,800 | — | — |
| 2015-08-13 | $14.13 | $14.42 | 846,400 | — | — |
| 2015-08-12 | $14.05 | $14.34 | 885,000 | — | — |
| 2015-08-11 | $14.23 | $14.52 | 801,600 | — | — |
| 2015-08-10 | $14.49 | $14.79 | 578,100 | — | — |
| 2015-08-07 | $14.51 | $14.81 | 758,300 | — | — |
| 2015-08-06 | $14.64 | $14.94 | 532,600 | — | — |
| 2015-08-05 | $14.63 | $14.93 | 2,549,100 | — | — |
| 2015-08-04 | $15.26 | $15.57 | 396,600 | — | — |
| 2015-08-03 | $15.45 | $15.77 | 721,000 | — | — |
| 2015-07-31 | $15.18 | $15.49 | 954,100 | — | — |
| 2015-07-30 | $15.45 | $15.77 | 1,019,000 | — | — |
| 2015-07-29 | $16.02 | $16.35 | 733,500 | — | — |
| 2015-07-28 | $15.98 | $16.31 | 515,000 | — | — |
| 2015-07-27 | $15.77 | $16.09 | 657,700 | — | — |
| 2015-07-24 | $15.72 | $16.04 | 717,000 | — | — |
| 2015-07-23 | $15.81 | $16.13 | 1,036,100 | — | — |
| 2015-07-22 | $16.29 | $16.62 | 487,500 | — | — |
| 2015-07-21 | $16.32 | $16.65 | 765,200 | — | — |
| 2015-07-20 | $16.15 | $16.48 | 910,600 | — | — |
| 2015-07-17 | $16.18 | $16.51 | 1,102,800 | — | — |
| 2015-07-16 | $15.92 | $16.25 | 1,180,000 | — | — |
| 2015-07-15 | $15.45 | $15.77 | 801,600 | — | — |
| 2015-07-14 | $15.36 | $15.68 | 363,500 | — | — |
| 2015-07-13 | $15.34 | $15.65 | 800,600 | — | — |
| 2015-07-10 | $15.24 | $15.55 | 1,085,100 | — | — |
| 2015-07-09 | $14.76 | $15.06 | 325,300 | — | — |
| 2015-07-08 | $14.71 | $15.01 | 304,500 | — | — |
| 2015-07-07 | $14.96 | $15.27 | 172,900 | — | — |
| 2015-07-06 | $15.11 | $15.42 | 221,000 | — | — |
| 2015-07-02 | $15.33 | $15.64 | 226,200 | — | — |
| 2015-07-01 | $15.16 | $15.47 | 654,900 | — | — |
| 2015-06-30 | $14.81 | $15.11 | 177,900 | — | — |
| 2015-06-29 | $14.79 | $15.09 | 254,900 | — | — |
| 2015-06-26 | $14.81 | $15.11 | 651,600 | — | — |
| 2015-06-25 | $14.79 | $15.09 | 473,000 | — | — |
| 2015-06-24 | $15.17 | $15.48 | 238,600 | — | — |
| 2015-06-23 | $15.31 | $15.62 | 549,000 | — | — |
| 2015-06-22 | $15.44 | $15.76 | 366,600 | — | — |
| 2015-06-19 | $15.16 | $15.47 | 821,500 | — | — |
| 2015-06-18 | $14.95 | $15.26 | 921,800 | — | — |
| 2015-06-17 | $14.74 | $15.04 | 416,000 | — | — |
| 2015-06-16 | $14.61 | $14.91 | 747,400 | — | — |
| 2015-06-15 | $14.75 | $15.05 | 404,200 | — | — |
| 2015-06-12 | $14.79 | $15.09 | 353,800 | — | — |
| 2015-06-11 | $15.03 | $15.34 | 1,358,700 | — | — |
| 2015-06-10 | $14.97 | $15.28 | 1,496,500 | — | — |
| 2015-06-09 | $14.49 | $14.79 | 777,000 | — | — |
| 2015-06-08 | $14.39 | $14.69 | 746,000 | — | — |
| 2015-06-05 | $14.24 | $14.53 | 946,700 | — | — |
| 2015-06-04 | $14.02 | $14.31 | 756,700 | — | — |
| 2015-06-03 | $14.09 | $14.38 | 317,300 | — | — |
| 2015-06-02 | $13.93 | $14.22 | 817,900 | — | — |
| 2015-06-01 | $13.55 | $13.83 | 439,300 | — | — |
| 2015-05-29 | $13.66 | $13.94 | 278,000 | — | — |
| 2015-05-28 | $13.81 | $14.09 | 218,200 | — | — |
| 2015-05-27 | $13.69 | $13.97 | 309,900 | — | — |
| 2015-05-26 | $13.68 | $13.96 | 307,700 | — | — |
| 2015-05-22 | $13.95 | $14.24 | 320,900 | — | — |
| 2015-05-21 | $13.93 | $14.22 | 599,900 | — | — |
| 2015-05-20 | $13.90 | $14.19 | 580,300 | — | — |
| 2015-05-19 | $13.94 | $14.23 | 557,700 | — | — |
| 2015-05-18 | $14.12 | $14.41 | 707,200 | — | — |
| 2015-05-15 | $14.22 | $14.22 | 970,600 | — | — |
| 2015-05-14 | $13.80 | $13.80 | 960,200 | — | — |
| 2015-05-13 | $13.39 | $13.39 | 521,500 | — | — |
| 2015-05-12 | $12.99 | $12.99 | 302,700 | — | — |
| 2015-05-11 | $13.04 | $13.04 | 693,200 | — | — |
| 2015-05-08 | $13.57 | $13.57 | 798,100 | — | — |
| 2015-05-07 | $13.18 | $13.18 | 1,153,000 | — | — |
| 2015-05-06 | $13.51 | $13.51 | 1,394,400 | — | — |
| 2015-05-05 | $13.60 | $13.60 | 781,600 | — | — |
| 2015-05-04 | $13.87 | $13.87 | 308,300 | — | — |
| 2015-05-01 | $13.71 | $13.71 | 842,000 | — | — |
| 2015-04-30 | $13.48 | $13.48 | 907,300 | — | — |
| 2015-04-29 | $13.53 | $13.53 | 584,000 | — | — |
| 2015-04-28 | $13.81 | $13.81 | 628,700 | — | — |
| 2015-04-27 | $13.80 | $13.80 | 1,204,200 | — | — |
| 2015-04-24 | $13.70 | $13.70 | 415,000 | — | — |
| 2015-04-23 | $13.87 | $13.87 | 382,500 | — | — |
| 2015-04-22 | $14.06 | $14.06 | 504,600 | — | — |
| 2015-04-21 | $13.97 | $13.97 | 711,500 | — | — |
| 2015-04-20 | $13.83 | $13.83 | 1,258,700 | — | — |
| 2015-04-17 | $13.59 | $13.59 | 1,041,800 | — | — |
| 2015-04-16 | $13.56 | $13.56 | 822,300 | — | — |
| 2015-04-15 | $13.50 | $13.50 | 1,069,800 | — | — |
| 2015-04-14 | $13.46 | $13.46 | 1,413,500 | — | — |
| 2015-04-13 | $13.25 | $13.25 | 815,400 | — | — |
| 2015-04-10 | $13.22 | $13.22 | 783,000 | — | — |
| 2015-04-09 | $12.82 | $12.82 | 267,500 | — | — |
| 2015-04-08 | $12.90 | $12.90 | 498,900 | — | — |
| 2015-04-07 | $12.85 | $12.85 | 364,500 | — | — |
| 2015-04-06 | $12.88 | $12.88 | 461,200 | — | — |
| 2015-04-02 | $12.82 | $12.82 | 1,110,200 | — | — |
| 2015-04-01 | $12.61 | $12.61 | 407,800 | — | — |
| 2015-03-31 | $12.06 | $12.06 | 433,100 | — | — |
| 2015-03-30 | $12.15 | $12.15 | 375,800 | — | — |
| 2015-03-27 | $12.54 | $12.54 | 43,500 | — | — |
| 2015-03-26 | $12.39 | $12.39 | 569,500 | — | — |
| 2015-03-25 | $12.30 | $12.30 | 224,800 | — | — |
| 2015-03-24 | $12.46 | $12.46 | 303,100 | — | — |
| 2015-03-23 | $12.41 | $12.41 | 212,300 | — | — |
| 2015-03-20 | $12.15 | $12.15 | 278,100 | — | — |
| 2015-03-19 | $12.03 | $12.03 | 199,600 | — | — |
| 2015-03-18 | $11.93 | $11.93 | 210,100 | — | — |
| 2015-03-17 | $11.76 | $11.76 | 175,800 | — | — |
| 2015-03-16 | $11.66 | $11.66 | 159,100 | — | — |
| 2015-03-13 | $11.52 | $11.52 | 170,400 | — | — |
| 2015-03-12 | $11.48 | $11.48 | 60,600 | — | — |
| 2015-03-11 | $11.39 | $11.39 | 127,100 | — | — |
| 2015-03-10 | $11.07 | $11.07 | 213,800 | — | — |
| 2015-03-09 | $11.44 | $11.44 | 54,200 | — | — |
| 2015-03-06 | $11.64 | $11.64 | 188,500 | — | — |
| 2015-03-05 | $11.81 | $11.81 | 64,600 | — | — |
| 2015-03-04 | $11.93 | $11.93 | 129,800 | — | — |
| 2015-03-03 | $12.09 | $12.09 | 82,300 | — | — |
| 2015-03-02 | $11.93 | $11.93 | 247,900 | — | — |
| 2015-02-27 | $12.27 | $12.27 | 88,300 | — | — |
| 2015-02-26 | $12.31 | $12.31 | 116,500 | — | — |
| 2015-02-25 | $12.40 | $12.40 | 214,300 | — | — |
| 2015-02-24 | $12.53 | $12.53 | 257,500 | — | — |
| 2015-02-23 | $12.40 | $12.40 | 359,200 | — | — |
| 2015-02-20 | $12.36 | $12.36 | 244,300 | — | — |
| 2015-02-19 | $12.01 | $12.01 | 225,600 | — | — |
| 2015-02-18 | $12.12 | $12.12 | 346,700 | — | — |
| 2015-02-17 | $11.90 | $11.90 | 724,100 | — | — |
| 2015-02-13 | $11.70 | $11.70 | 574,400 | — | — |
| 2015-02-12 | $11.85 | $11.85 | 400,800 | — | — |
| 2015-02-11 | $11.78 | $11.78 | 345,600 | — | — |
| 2015-02-10 | $11.20 | $11.20 | 84,700 | — | — |
| 2015-02-09 | $11.13 | $11.13 | 311,100 | — | — |
| 2015-02-06 | $11.48 | $11.48 | 279,100 | — | — |
| 2015-02-05 | $11.29 | $11.29 | 339,700 | — | — |
| 2015-02-04 | $10.95 | $10.95 | 1,058,000 | — | — |
| 2015-02-03 | $11.33 | $11.33 | 858,600 | — | — |
| 2015-02-02 | $11.31 | $11.31 | 967,600 | — | — |
| 2015-01-30 | $11.67 | $11.67 | 559,000 | — | — |
| 2015-01-29 | $12.30 | $12.30 | 498,300 | — | — |
| 2015-01-28 | $12.10 | $12.10 | 1,107,800 | — | — |
| 2015-01-27 | $12.32 | $12.32 | 326,000 | — | — |
| 2015-01-26 | $12.20 | $12.20 | 1,274,100 | — | — |