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
- 2006-02-08 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 | $10.24 | $10.24 | 824,000 | — | — |
| 2015-12-30 | $10.47 | $10.47 | 924,600 | — | — |
| 2015-12-29 | $10.55 | $10.55 | 1,010,200 | — | — |
| 2015-12-28 | $10.28 | $10.28 | 634,400 | — | — |
| 2015-12-24 | $10.57 | $10.57 | 304,200 | — | — |
| 2015-12-23 | $10.61 | $10.61 | 427,000 | — | — |
| 2015-12-22 | $10.70 | $10.70 | 460,200 | — | — |
| 2015-12-21 | $10.36 | $10.36 | 388,700 | — | — |
| 2015-12-18 | $10.28 | $10.28 | 1,686,800 | — | — |
| 2015-12-17 | $10.47 | $10.47 | 590,100 | — | — |
| 2015-12-16 | $10.58 | $10.58 | 898,300 | — | — |
| 2015-12-15 | $10.69 | $10.69 | 881,200 | — | — |
| 2015-12-14 | $10.67 | $10.67 | 1,428,100 | — | — |
| 2015-12-11 | $11.08 | $11.08 | 703,400 | — | — |
| 2015-12-10 | $11.46 | $11.46 | 1,145,800 | — | — |
| 2015-12-09 | $11.45 | $11.45 | 1,530,500 | — | — |
| 2015-12-08 | $11.06 | $11.06 | 867,300 | — | — |
| 2015-12-07 | $10.80 | $10.80 | 954,500 | — | — |
| 2015-12-04 | $10.62 | $10.62 | 922,400 | — | — |
| 2015-12-03 | $10.82 | $10.82 | 876,500 | — | — |
| 2015-12-02 | $11.22 | $11.22 | 815,800 | — | — |
| 2015-12-01 | $11.17 | $11.17 | 737,200 | — | — |
| 2015-11-30 | $11.13 | $11.13 | 944,800 | — | — |
| 2015-11-27 | $11.19 | $11.19 | 467,400 | — | — |
| 2015-11-25 | $11.17 | $11.17 | 865,200 | — | — |
| 2015-11-24 | $10.90 | $10.90 | 916,500 | — | — |
| 2015-11-23 | $10.61 | $10.61 | 933,600 | — | — |
| 2015-11-20 | $10.28 | $10.28 | 670,200 | — | — |
| 2015-11-19 | $10.21 | $10.21 | 900,100 | — | — |
| 2015-11-18 | $10.14 | $10.14 | 1,117,900 | — | — |
| 2015-11-17 | $9.61 | $9.61 | 1,828,700 | — | — |
| 2015-11-16 | $9.78 | $9.78 | 1,445,100 | — | — |
| 2015-11-13 | $9.38 | $9.38 | 1,725,600 | — | — |
| 2015-11-12 | $9.33 | $9.33 | 1,514,400 | — | — |
| 2015-11-11 | $9.67 | $9.67 | 1,240,700 | — | — |
| 2015-11-10 | $10.03 | $10.03 | 987,600 | — | — |
| 2015-11-09 | $10.00 | $10.00 | 1,141,200 | — | — |
| 2015-11-06 | $9.97 | $9.97 | 2,709,300 | — | — |
| 2015-11-05 | $10.37 | $10.37 | 3,348,100 | — | — |
| 2015-11-04 | $10.84 | $10.84 | 1,010,600 | — | — |
| 2015-11-03 | $10.93 | $10.93 | 1,689,000 | — | — |
| 2015-11-02 | $10.88 | $10.88 | 1,199,500 | — | — |
| 2015-10-30 | $10.80 | $10.80 | 944,500 | — | — |
| 2015-10-29 | $10.54 | $10.54 | 641,500 | — | — |
| 2015-10-28 | $10.38 | $10.38 | 1,184,600 | — | — |
| 2015-10-27 | $9.95 | $9.95 | 1,934,600 | — | — |
| 2015-10-26 | $10.66 | $10.66 | 1,152,200 | — | — |
| 2015-10-23 | $10.86 | $10.86 | 1,331,900 | — | — |
| 2015-10-22 | $11.16 | $11.16 | 730,700 | — | — |
| 2015-10-21 | $11.05 | $11.05 | 671,400 | — | — |
| 2015-10-20 | $11.16 | $11.16 | 741,300 | — | — |
| 2015-10-19 | $11.44 | $11.44 | 1,015,600 | — | — |
| 2015-10-16 | $11.38 | $11.38 | 714,400 | — | — |
| 2015-10-15 | $11.43 | $11.43 | 1,099,000 | — | — |
| 2015-10-14 | $11.27 | $11.27 | 975,100 | — | — |
| 2015-10-13 | $11.42 | $11.42 | 1,101,000 | — | — |
| 2015-10-12 | $11.76 | $11.76 | 658,800 | — | — |
| 2015-10-09 | $11.94 | $11.94 | 759,400 | — | — |
| 2015-10-08 | $11.93 | $11.93 | 831,500 | — | — |
| 2015-10-07 | $11.68 | $11.68 | 1,119,700 | — | — |
| 2015-10-06 | $11.46 | $11.46 | 1,400,700 | — | — |
| 2015-10-05 | $11.57 | $11.57 | 1,766,700 | — | — |
| 2015-10-02 | $11.35 | $11.35 | 2,875,100 | — | — |
| 2015-10-01 | $11.11 | $11.11 | 5,929,200 | — | — |
| 2015-09-30 | $12.93 | $12.93 | 4,249,000 | — | — |
| 2015-09-29 | $13.94 | $13.94 | 1,492,700 | — | — |
| 2015-09-28 | $13.71 | $13.71 | 1,306,300 | — | — |
| 2015-09-25 | $14.44 | $14.44 | 906,500 | — | — |
| 2015-09-24 | $14.74 | $14.74 | 911,300 | — | — |
| 2015-09-23 | $15.24 | $15.24 | 1,423,000 | — | — |
| 2015-09-22 | $15.17 | $15.17 | 2,485,500 | — | — |
| 2015-09-21 | $14.78 | $14.78 | 822,800 | — | — |
| 2015-09-18 | $14.40 | $14.40 | 1,086,100 | — | — |
| 2015-09-17 | $14.79 | $14.79 | 887,400 | — | — |
| 2015-09-16 | $14.71 | $14.71 | 788,700 | — | — |
| 2015-09-15 | $13.82 | $13.82 | 906,100 | — | — |
| 2015-09-14 | $14.02 | $14.02 | 600,700 | — | — |
| 2015-09-11 | $13.87 | $13.87 | 604,700 | — | — |
| 2015-09-10 | $13.79 | $13.79 | 843,700 | — | — |
| 2015-09-09 | $13.78 | $13.78 | 1,456,400 | — | — |
| 2015-09-08 | $13.97 | $13.97 | 829,400 | — | — |
| 2015-09-04 | $13.87 | $13.87 | 853,200 | — | — |
| 2015-09-03 | $14.15 | $14.15 | 660,200 | — | — |
| 2015-09-02 | $14.19 | $14.19 | 763,200 | — | — |
| 2015-09-01 | $14.08 | $14.08 | 1,108,200 | — | — |
| 2015-08-31 | $14.73 | $14.73 | 1,162,600 | — | — |
| 2015-08-28 | $14.52 | $14.52 | 1,123,600 | — | — |
| 2015-08-27 | $14.15 | $14.15 | 1,497,000 | — | — |
| 2015-08-26 | $14.00 | $14.00 | 1,622,700 | — | — |
| 2015-08-25 | $13.24 | $13.24 | 983,100 | — | — |
| 2015-08-24 | $13.36 | $13.36 | 3,022,900 | — | — |
| 2015-08-21 | $14.19 | $14.19 | 2,038,900 | — | — |
| 2015-08-20 | $14.37 | $14.37 | 1,126,200 | — | — |
| 2015-08-19 | $14.82 | $14.82 | 1,114,800 | — | — |
| 2015-08-18 | $14.66 | $14.66 | 1,121,100 | — | — |
| 2015-08-17 | $14.82 | $14.82 | 1,355,800 | — | — |
| 2015-08-14 | $15.03 | $15.03 | 1,328,400 | — | — |
| 2015-08-13 | $15.12 | $15.12 | 1,260,400 | — | — |
| 2015-08-12 | $15.00 | $15.00 | 1,994,500 | — | — |
| 2015-08-11 | $15.60 | $15.60 | 1,213,200 | — | — |
| 2015-08-10 | $15.36 | $15.36 | 1,326,800 | — | — |
| 2015-08-07 | $15.05 | $15.05 | 1,144,600 | — | — |
| 2015-08-06 | $14.92 | $14.92 | 855,200 | — | — |
| 2015-08-05 | $15.03 | $15.03 | 1,192,400 | — | — |
| 2015-08-04 | $14.97 | $14.97 | 1,370,900 | — | — |
| 2015-08-03 | $15.03 | $15.03 | 1,313,800 | — | — |
| 2015-07-31 | $15.73 | $15.73 | 1,873,300 | — | — |
| 2015-07-30 | $15.48 | $15.48 | 4,999,300 | — | — |
| 2015-07-29 | $14.13 | $14.13 | 1,100,600 | — | — |
| 2015-07-28 | $13.94 | $13.94 | 1,014,100 | — | — |
| 2015-07-27 | $13.59 | $13.59 | 1,325,300 | — | — |
| 2015-07-24 | $14.17 | $14.17 | 1,244,700 | — | — |
| 2015-07-23 | $14.24 | $14.24 | 1,488,900 | — | — |
| 2015-07-22 | $14.44 | $14.44 | 650,500 | — | — |
| 2015-07-21 | $14.46 | $14.46 | 1,144,800 | — | — |
| 2015-07-20 | $14.37 | $14.37 | 1,073,700 | — | — |
| 2015-07-17 | $14.68 | $14.68 | 816,700 | — | — |
| 2015-07-16 | $15.13 | $15.13 | 975,300 | — | — |
| 2015-07-15 | $15.03 | $15.03 | 1,028,100 | — | — |
| 2015-07-14 | $15.12 | $15.12 | 1,540,700 | — | — |
| 2015-07-13 | $15.11 | $15.11 | 920,500 | — | — |
| 2015-07-10 | $14.59 | $14.59 | 1,192,400 | — | — |
| 2015-07-09 | $14.44 | $14.44 | 1,042,200 | — | — |
| 2015-07-08 | $14.30 | $14.30 | 1,077,300 | — | — |
| 2015-07-07 | $14.72 | $14.72 | 699,600 | — | — |
| 2015-07-06 | $14.59 | $14.59 | 858,100 | — | — |
| 2015-07-02 | $14.60 | $14.60 | 816,800 | — | — |
| 2015-07-01 | $14.66 | $14.66 | 1,122,100 | — | — |
| 2015-06-30 | $14.71 | $14.71 | 1,050,500 | — | — |
| 2015-06-29 | $14.74 | $14.74 | 1,210,800 | — | — |
| 2015-06-26 | $14.96 | $14.96 | 2,510,600 | — | — |
| 2015-06-25 | $14.93 | $14.93 | 2,560,400 | — | — |
| 2015-06-24 | $14.73 | $14.73 | 1,604,900 | — | — |
| 2015-06-23 | $15.00 | $15.00 | 1,064,200 | — | — |
| 2015-06-22 | $15.19 | $15.19 | 937,000 | — | — |
| 2015-06-19 | $14.99 | $14.99 | 1,802,700 | — | — |
| 2015-06-18 | $15.26 | $15.26 | 1,231,400 | — | — |
| 2015-06-17 | $15.17 | $15.17 | 1,102,700 | — | — |
| 2015-06-16 | $15.49 | $15.49 | 779,500 | — | — |
| 2015-06-15 | $15.36 | $15.36 | 996,800 | — | — |
| 2015-06-12 | $15.22 | $15.22 | 517,400 | — | — |
| 2015-06-11 | $15.34 | $15.34 | 775,900 | — | — |
| 2015-06-10 | $15.47 | $15.47 | 1,592,100 | — | — |
| 2015-06-09 | $15.07 | $15.07 | 749,400 | — | — |
| 2015-06-08 | $15.00 | $15.00 | 1,165,800 | — | — |
| 2015-06-05 | $15.05 | $15.05 | 1,322,700 | — | — |
| 2015-06-04 | $15.00 | $15.00 | 1,214,900 | — | — |
| 2015-06-03 | $15.31 | $15.31 | 1,552,700 | — | — |
| 2015-06-02 | $15.04 | $15.04 | 1,037,600 | — | — |
| 2015-06-01 | $15.19 | $15.19 | 807,300 | — | — |
| 2015-05-29 | $15.04 | $15.04 | 1,342,500 | — | — |
| 2015-05-28 | $15.14 | $15.14 | 1,739,100 | — | — |
| 2015-05-27 | $15.47 | $15.47 | 1,891,400 | — | — |
| 2015-05-26 | $15.32 | $15.32 | 1,243,300 | — | — |
| 2015-05-22 | $15.72 | $15.72 | 1,289,000 | — | — |
| 2015-05-21 | $15.58 | $15.58 | 1,690,100 | — | — |
| 2015-05-20 | $15.88 | $15.88 | 1,492,000 | — | — |
| 2015-05-19 | $15.87 | $15.87 | 2,292,200 | — | — |
| 2015-05-18 | $15.85 | $15.85 | 2,153,100 | — | — |
| 2015-05-15 | $15.79 | $15.79 | 2,363,600 | — | — |
| 2015-05-14 | $15.29 | $15.29 | 3,556,800 | — | — |
| 2015-05-13 | $14.54 | $14.54 | 2,091,800 | — | — |
| 2015-05-12 | $14.34 | $14.34 | 1,613,500 | — | — |
| 2015-05-11 | $14.27 | $14.27 | 1,649,600 | — | — |
| 2015-05-08 | $14.02 | $14.02 | 2,567,800 | — | — |
| 2015-05-07 | $13.19 | $13.19 | 1,193,500 | — | — |
| 2015-05-06 | $13.11 | $13.11 | 1,157,700 | — | — |
| 2015-05-05 | $13.35 | $13.35 | 888,400 | — | — |
| 2015-05-04 | $13.49 | $13.49 | 1,414,500 | — | — |
| 2015-05-01 | $12.93 | $12.93 | 1,091,400 | — | — |
| 2015-04-30 | $13.20 | $13.20 | 1,881,100 | — | — |
| 2015-04-29 | $13.40 | $13.40 | 1,341,900 | — | — |
| 2015-04-28 | $13.49 | $13.49 | 1,454,500 | — | — |
| 2015-04-27 | $13.37 | $13.37 | 1,235,400 | — | — |
| 2015-04-24 | $12.97 | $12.97 | 893,800 | — | — |
| 2015-04-23 | $12.97 | $12.97 | 1,162,500 | — | — |
| 2015-04-22 | $12.74 | $12.74 | 1,102,600 | — | — |
| 2015-04-21 | $12.63 | $12.63 | 1,204,900 | — | — |
| 2015-04-20 | $12.55 | $12.55 | 955,000 | — | — |
| 2015-04-17 | $12.15 | $12.15 | 783,700 | — | — |
| 2015-04-16 | $12.47 | $12.47 | 602,900 | — | — |
| 2015-04-15 | $12.30 | $12.30 | 883,000 | — | — |
| 2015-04-14 | $12.32 | $12.32 | 858,100 | — | — |
| 2015-04-13 | $12.41 | $12.41 | 657,700 | — | — |
| 2015-04-10 | $12.43 | $12.43 | 533,500 | — | — |
| 2015-04-09 | $12.38 | $12.38 | 855,100 | — | — |
| 2015-04-08 | $12.30 | $12.30 | 1,403,800 | — | — |
| 2015-04-07 | $12.27 | $12.27 | 614,700 | — | — |
| 2015-04-06 | $12.12 | $12.12 | 777,300 | — | — |
| 2015-04-02 | $11.98 | $11.98 | 644,300 | — | — |
| 2015-04-01 | $11.93 | $11.93 | 983,100 | — | — |
| 2015-03-31 | $11.81 | $11.81 | 1,011,400 | — | — |
| 2015-03-30 | $11.70 | $11.70 | 773,700 | — | — |
| 2015-03-27 | $11.62 | $11.62 | 1,073,400 | — | — |
| 2015-03-26 | $11.42 | $11.42 | 1,150,800 | — | — |
| 2015-03-25 | $11.97 | $11.97 | 1,034,800 | — | — |
| 2015-03-24 | $12.21 | $12.21 | 941,700 | — | — |
| 2015-03-23 | $12.21 | $12.21 | 1,059,300 | — | — |
| 2015-03-20 | $12.08 | $12.08 | 2,416,700 | — | — |
| 2015-03-19 | $11.93 | $11.93 | 946,200 | — | — |
| 2015-03-18 | $11.81 | $11.81 | 873,200 | — | — |
| 2015-03-17 | $11.68 | $11.68 | 1,055,900 | — | — |
| 2015-03-16 | $11.67 | $11.67 | 1,653,400 | — | — |
| 2015-03-13 | $11.87 | $11.87 | 1,785,400 | — | — |
| 2015-03-12 | $11.93 | $11.93 | 2,192,800 | — | — |
| 2015-03-11 | $11.51 | $11.51 | 1,754,800 | — | — |
| 2015-03-10 | $11.20 | $11.20 | 1,587,900 | — | — |
| 2015-03-09 | $11.44 | $11.44 | 1,449,700 | — | — |
| 2015-03-06 | $11.38 | $11.38 | 1,632,400 | — | — |
| 2015-03-05 | $11.45 | $11.45 | 1,480,500 | — | — |
| 2015-03-04 | $11.52 | $11.52 | 1,404,000 | — | — |
| 2015-03-03 | $11.30 | $11.30 | 1,281,400 | — | — |
| 2015-03-02 | $11.18 | $11.18 | 1,711,500 | — | — |
| 2015-02-27 | $11.15 | $11.15 | 4,796,600 | — | — |
| 2015-02-26 | $10.69 | $10.69 | 1,747,100 | — | — |
| 2015-02-25 | $10.64 | $10.64 | 1,009,800 | — | — |
| 2015-02-24 | $10.46 | $10.46 | 949,000 | — | — |
| 2015-02-23 | $10.48 | $10.48 | 1,030,300 | — | — |
| 2015-02-20 | $10.75 | $10.75 | 849,400 | — | — |
| 2015-02-19 | $11.01 | $11.01 | 1,086,500 | — | — |
| 2015-02-18 | $10.98 | $10.98 | 1,713,400 | — | — |
| 2015-02-17 | $10.70 | $10.70 | 535,100 | — | — |
| 2015-02-13 | $10.62 | $10.62 | 525,900 | — | — |
| 2015-02-12 | $10.58 | $10.58 | 676,200 | — | — |
| 2015-02-11 | $10.55 | $10.55 | 1,006,900 | — | — |
| 2015-02-10 | $10.45 | $10.45 | 643,200 | — | — |
| 2015-02-09 | $10.53 | $10.53 | 871,800 | — | — |
| 2015-02-06 | $10.76 | $10.76 | 730,300 | — | — |
| 2015-02-05 | $10.84 | $10.84 | 891,400 | — | — |
| 2015-02-04 | $10.64 | $10.64 | 514,100 | — | — |
| 2015-02-03 | $10.79 | $10.79 | 617,700 | — | — |
| 2015-02-02 | $10.70 | $10.70 | 898,400 | — | — |
| 2015-01-30 | $10.60 | $10.60 | 1,136,600 | — | — |
| 2015-01-29 | $10.77 | $10.77 | 721,600 | — | — |
| 2015-01-28 | $10.74 | $10.74 | 880,500 | — | — |
| 2015-01-27 | $10.60 | $10.60 | 768,900 | — | — |
| 2015-01-26 | $10.61 | $10.61 | 797,000 | — | — |
| 2015-01-23 | $10.77 | $10.77 | 722,100 | — | — |
| 2015-01-22 | $10.77 | $10.77 | 711,000 | — | — |
| 2015-01-21 | $10.74 | $10.74 | 610,800 | — | — |
| 2015-01-20 | $10.85 | $10.85 | 891,500 | — | — |
| 2015-01-16 | $10.95 | $10.95 | 1,508,000 | — | — |
| 2015-01-15 | $10.80 | $10.80 | 987,300 | — | — |
| 2015-01-14 | $11.04 | $11.04 | 1,391,500 | — | — |
| 2015-01-13 | $10.98 | $10.98 | 857,800 | — | — |
| 2015-01-12 | $11.14 | $11.14 | 855,900 | — | — |
| 2015-01-09 | $11.18 | $11.18 | 2,401,300 | — | — |
| 2015-01-08 | $11.82 | $11.82 | 1,323,500 | — | — |
| 2015-01-07 | $11.70 | $11.70 | 1,300,700 | — | — |
| 2015-01-06 | $12.08 | $12.08 | 1,101,700 | — | — |
| 2015-01-05 | $12.61 | $12.61 | 831,800 | — | — |
| 2015-01-02 | $12.49 | $12.49 | 719,400 | — | — |