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
- 1991-06-28 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 | $14.64 | $14.64 | 422,400 | — | — |
| 2015-12-30 | $14.99 | $14.99 | 222,000 | — | — |
| 2015-12-29 | $15.08 | $15.08 | 130,200 | — | — |
| 2015-12-28 | $14.77 | $14.77 | 128,100 | — | — |
| 2015-12-24 | $14.68 | $14.68 | 117,900 | — | — |
| 2015-12-23 | $14.06 | $14.06 | 107,700 | — | — |
| 2015-12-22 | $14.19 | $14.19 | 109,200 | — | — |
| 2015-12-21 | $14.04 | $14.04 | 144,300 | — | — |
| 2015-12-18 | $13.78 | $13.78 | 649,200 | — | — |
| 2015-12-17 | $13.55 | $13.55 | 162,000 | — | — |
| 2015-12-16 | $13.51 | $13.51 | 187,800 | — | — |
| 2015-12-15 | $13.21 | $13.21 | 168,000 | — | — |
| 2015-12-14 | $12.89 | $12.89 | 175,200 | — | — |
| 2015-12-11 | $12.62 | $12.62 | 81,300 | — | — |
| 2015-12-10 | $12.73 | $12.73 | 82,200 | — | — |
| 2015-12-09 | $12.70 | $12.70 | 107,400 | — | — |
| 2015-12-08 | $13.02 | $13.02 | 139,800 | — | — |
| 2015-12-07 | $13.15 | $13.15 | 100,800 | — | — |
| 2015-12-04 | $13.19 | $13.19 | 112,800 | — | — |
| 2015-12-03 | $12.90 | $12.90 | 84,000 | — | — |
| 2015-12-02 | $12.91 | $12.91 | 181,500 | — | — |
| 2015-12-01 | $13.01 | $13.01 | 107,400 | — | — |
| 2015-11-30 | $12.92 | $12.92 | 143,400 | — | — |
| 2015-11-27 | $13.16 | $13.16 | 50,100 | — | — |
| 2015-11-25 | $12.99 | $12.99 | 91,500 | — | — |
| 2015-11-24 | $13.05 | $13.05 | 130,500 | — | — |
| 2015-11-23 | $13.18 | $13.18 | 92,700 | — | — |
| 2015-11-20 | $13.03 | $13.03 | 132,000 | — | — |
| 2015-11-19 | $12.61 | $12.61 | 67,800 | — | — |
| 2015-11-18 | $12.64 | $12.64 | 104,100 | — | — |
| 2015-11-17 | $12.35 | $12.35 | 116,100 | — | — |
| 2015-11-16 | $12.25 | $12.25 | 123,300 | — | — |
| 2015-11-13 | $12.02 | $12.02 | 108,000 | — | — |
| 2015-11-12 | $11.67 | $11.67 | 86,700 | — | — |
| 2015-11-11 | $11.83 | $11.83 | 137,400 | — | — |
| 2015-11-10 | $11.90 | $11.90 | 191,400 | — | — |
| 2015-11-09 | $11.65 | $11.65 | 128,700 | — | — |
| 2015-11-06 | $11.74 | $11.74 | 92,100 | — | — |
| 2015-11-05 | $11.59 | $11.59 | 104,100 | — | — |
| 2015-11-04 | $11.44 | $11.44 | 192,600 | — | — |
| 2015-11-03 | $11.44 | $11.44 | 147,300 | — | — |
| 2015-11-02 | $11.28 | $11.28 | 147,000 | — | — |
| 2015-10-30 | $11.07 | $11.07 | 320,700 | — | — |
| 2015-10-29 | $11.01 | $11.01 | 511,800 | — | — |
| 2015-10-28 | $11.24 | $11.24 | 378,600 | — | — |
| 2015-10-27 | $11.00 | $11.00 | 264,600 | — | — |
| 2015-10-26 | $11.17 | $11.17 | 313,800 | — | — |
| 2015-10-23 | $11.22 | $11.22 | 327,000 | — | — |
| 2015-10-22 | $11.18 | $11.18 | 171,000 | — | — |
| 2015-10-21 | $11.13 | $11.13 | 120,000 | — | — |
| 2015-10-20 | $11.22 | $11.22 | 127,800 | — | — |
| 2015-10-19 | $11.23 | $11.23 | 95,100 | — | — |
| 2015-10-16 | $11.15 | $11.15 | 92,400 | — | — |
| 2015-10-15 | $11.11 | $11.11 | 177,900 | — | — |
| 2015-10-14 | $10.91 | $10.91 | 119,700 | — | — |
| 2015-10-13 | $11.10 | $11.10 | 171,600 | — | — |
| 2015-10-12 | $11.15 | $11.15 | 81,900 | — | — |
| 2015-10-09 | $10.95 | $10.95 | 142,200 | — | — |
| 2015-10-08 | $10.95 | $10.95 | 100,500 | — | — |
| 2015-10-07 | $10.85 | $10.85 | 180,600 | — | — |
| 2015-10-06 | $10.71 | $10.71 | 221,700 | — | — |
| 2015-10-05 | $10.78 | $10.78 | 189,600 | — | — |
| 2015-10-02 | $10.71 | $10.71 | 146,700 | — | — |
| 2015-10-01 | $10.60 | $10.60 | 259,500 | — | — |
| 2015-09-30 | $10.77 | $10.77 | 252,600 | — | — |
| 2015-09-29 | $11.02 | $11.02 | 135,000 | — | — |
| 2015-09-28 | $11.14 | $11.14 | 121,800 | — | — |
| 2015-09-25 | $11.26 | $11.26 | 187,200 | — | — |
| 2015-09-24 | $11.21 | $11.21 | 236,400 | — | — |
| 2015-09-23 | $11.31 | $11.31 | 104,100 | — | — |
| 2015-09-22 | $11.36 | $11.36 | 209,100 | — | — |
| 2015-09-21 | $11.19 | $11.19 | 77,100 | — | — |
| 2015-09-18 | $10.98 | $10.98 | 783,000 | — | — |
| 2015-09-17 | $11.03 | $11.03 | 175,800 | — | — |
| 2015-09-16 | $10.81 | $10.81 | 144,000 | — | — |
| 2015-09-15 | $10.77 | $10.77 | 91,500 | — | — |
| 2015-09-14 | $10.77 | $10.77 | 90,900 | — | — |
| 2015-09-11 | $10.58 | $10.58 | 111,000 | — | — |
| 2015-09-10 | $10.47 | $10.47 | 96,300 | — | — |
| 2015-09-09 | $10.47 | $10.47 | 123,900 | — | — |
| 2015-09-08 | $10.55 | $10.55 | 175,800 | — | — |
| 2015-09-04 | $10.16 | $10.16 | 71,700 | — | — |
| 2015-09-03 | $10.22 | $10.22 | 94,500 | — | — |
| 2015-09-02 | $10.37 | $10.37 | 117,000 | — | — |
| 2015-09-01 | $9.89 | $9.89 | 222,600 | — | — |
| 2015-08-31 | $10.01 | $10.01 | 235,200 | — | — |
| 2015-08-28 | $10.30 | $10.30 | 138,300 | — | — |
| 2015-08-27 | $10.43 | $10.43 | 159,300 | — | — |
| 2015-08-26 | $10.29 | $10.29 | 170,400 | — | — |
| 2015-08-25 | $10.15 | $10.15 | 196,800 | — | — |
| 2015-08-24 | $10.42 | $10.42 | 200,400 | — | — |
| 2015-08-21 | $10.70 | $10.70 | 153,900 | — | — |
| 2015-08-20 | $10.82 | $10.82 | 62,100 | — | — |
| 2015-08-19 | $10.92 | $10.92 | 69,900 | — | — |
| 2015-08-18 | $11.08 | $11.08 | 64,200 | — | — |
| 2015-08-17 | $11.16 | $11.16 | 76,800 | — | — |
| 2015-08-14 | $11.00 | $11.00 | 53,100 | — | — |
| 2015-08-13 | $10.77 | $10.77 | 94,500 | — | — |
| 2015-08-12 | $10.98 | $10.98 | 89,100 | — | — |
| 2015-08-11 | $11.15 | $11.15 | 92,700 | — | — |
| 2015-08-10 | $11.07 | $11.07 | 102,900 | — | — |
| 2015-08-07 | $10.92 | $10.92 | 96,000 | — | — |
| 2015-08-06 | $11.05 | $11.05 | 119,100 | — | — |
| 2015-08-05 | $10.98 | $10.98 | 75,300 | — | — |
| 2015-08-04 | $10.78 | $10.78 | 72,000 | — | — |
| 2015-08-03 | $10.58 | $10.58 | 101,100 | — | — |
| 2015-07-31 | $10.65 | $10.65 | 101,100 | — | — |
| 2015-07-30 | $10.70 | $10.70 | 182,700 | — | — |
| 2015-07-29 | $10.61 | $10.61 | 95,100 | — | — |
| 2015-07-28 | $10.65 | $10.65 | 171,600 | — | — |
| 2015-07-27 | $10.58 | $10.58 | 93,300 | — | — |
| 2015-07-24 | $10.52 | $10.52 | 154,200 | — | — |
| 2015-07-23 | $10.51 | $10.51 | 112,800 | — | — |
| 2015-07-22 | $10.52 | $10.52 | 57,000 | — | — |
| 2015-07-21 | $10.55 | $10.55 | 95,400 | — | — |
| 2015-07-20 | $10.58 | $10.58 | 112,500 | — | — |
| 2015-07-17 | $10.59 | $10.59 | 90,900 | — | — |
| 2015-07-16 | $10.86 | $10.86 | 88,500 | — | — |
| 2015-07-15 | $10.63 | $10.63 | 133,800 | — | — |
| 2015-07-14 | $11.00 | $11.00 | 87,600 | — | — |
| 2015-07-13 | $10.97 | $10.97 | 129,000 | — | — |
| 2015-07-10 | $11.05 | $11.05 | 81,000 | — | — |
| 2015-07-09 | $10.92 | $10.92 | 121,200 | — | — |
| 2015-07-08 | $10.94 | $10.94 | 301,800 | — | — |
| 2015-07-07 | $10.86 | $10.86 | 88,800 | — | — |
| 2015-07-06 | $10.87 | $10.87 | 133,500 | — | — |
| 2015-07-02 | $10.77 | $10.77 | 96,300 | — | — |
| 2015-07-01 | $10.83 | $10.83 | 177,000 | — | — |
| 2015-06-30 | $10.67 | $10.67 | 120,300 | — | — |
| 2015-06-29 | $10.72 | $10.72 | 118,500 | — | — |
| 2015-06-26 | $10.92 | $10.92 | 1,091,400 | — | — |
| 2015-06-25 | $11.05 | $11.05 | 103,800 | — | — |
| 2015-06-24 | $10.94 | $10.94 | 114,300 | — | — |
| 2015-06-23 | $11.13 | $11.13 | 119,700 | — | — |
| 2015-06-22 | $11.06 | $11.06 | 146,700 | — | — |
| 2015-06-19 | $10.85 | $10.85 | 309,000 | — | — |
| 2015-06-18 | $11.03 | $11.03 | 206,400 | — | — |
| 2015-06-17 | $10.63 | $10.63 | 192,900 | — | — |
| 2015-06-16 | $10.59 | $10.59 | 146,400 | — | — |
| 2015-06-15 | $10.50 | $10.50 | 188,400 | — | — |
| 2015-06-12 | $10.79 | $10.79 | 110,100 | — | — |
| 2015-06-11 | $10.78 | $10.78 | 128,700 | — | — |
| 2015-06-10 | $10.64 | $10.64 | 184,800 | — | — |
| 2015-06-09 | $10.59 | $10.59 | 139,800 | — | — |
| 2015-06-08 | $10.64 | $10.64 | 111,900 | — | — |
| 2015-06-05 | $10.67 | $10.67 | 149,100 | — | — |
| 2015-06-04 | $10.48 | $10.48 | 183,000 | — | — |
| 2015-06-03 | $10.82 | $10.82 | 139,500 | — | — |
| 2015-06-02 | $10.69 | $10.69 | 181,800 | — | — |
| 2015-06-01 | $12.10 | $12.10 | 115,500 | — | — |
| 2015-05-29 | $11.97 | $11.97 | 116,400 | — | — |
| 2015-05-28 | $12.02 | $12.02 | 57,900 | — | — |
| 2015-05-27 | $12.00 | $12.00 | 94,800 | — | — |
| 2015-05-26 | $11.91 | $11.91 | 72,900 | — | — |
| 2015-05-22 | $11.95 | $11.95 | 101,700 | — | — |
| 2015-05-21 | $11.93 | $11.93 | 60,600 | — | — |
| 2015-05-20 | $11.95 | $11.95 | 69,900 | — | — |
| 2015-05-19 | $11.91 | $11.91 | 81,600 | — | — |
| 2015-05-18 | $11.91 | $11.91 | 110,400 | — | — |
| 2015-05-15 | $11.64 | $11.64 | 73,500 | — | — |
| 2015-05-14 | $11.84 | $11.84 | 53,100 | — | — |
| 2015-05-13 | $11.64 | $11.64 | 96,600 | — | — |
| 2015-05-12 | $11.47 | $11.47 | 53,400 | — | — |
| 2015-05-11 | $11.71 | $11.71 | 62,100 | — | — |
| 2015-05-08 | $11.61 | $11.61 | 138,900 | — | — |
| 2015-05-07 | $11.56 | $11.56 | 84,600 | — | — |
| 2015-05-06 | $11.58 | $11.58 | 101,400 | — | — |
| 2015-05-05 | $11.62 | $11.62 | 108,300 | — | — |
| 2015-05-04 | $11.84 | $11.84 | 77,100 | — | — |
| 2015-05-01 | $12.00 | $12.00 | 82,200 | — | — |
| 2015-04-30 | $11.91 | $11.91 | 113,700 | — | — |
| 2015-04-29 | $12.40 | $12.40 | 73,800 | — | — |
| 2015-04-28 | $12.85 | $12.85 | 59,400 | — | — |
| 2015-04-27 | $12.68 | $12.68 | 84,000 | — | — |
| 2015-04-24 | $12.94 | $12.94 | 122,100 | — | — |
| 2015-04-23 | $12.62 | $12.62 | 54,900 | — | — |
| 2015-04-22 | $12.51 | $12.51 | 86,700 | — | — |
| 2015-04-21 | $12.60 | $12.60 | 53,400 | — | — |
| 2015-04-20 | $12.65 | $12.65 | 85,200 | — | — |
| 2015-04-17 | $12.29 | $12.29 | 143,100 | — | — |
| 2015-04-16 | $12.44 | $12.44 | 110,100 | — | — |
| 2015-04-15 | $12.40 | $12.40 | 108,600 | — | — |
| 2015-04-14 | $12.30 | $12.30 | 131,400 | — | — |
| 2015-04-13 | $12.23 | $12.23 | 117,900 | — | — |
| 2015-04-10 | $12.28 | $12.28 | 92,700 | — | — |
| 2015-04-09 | $12.09 | $12.09 | 95,100 | — | — |
| 2015-04-08 | $12.21 | $12.21 | 130,800 | — | — |
| 2015-04-07 | $12.00 | $12.00 | 100,800 | — | — |
| 2015-04-06 | $11.90 | $11.90 | 129,900 | — | — |
| 2015-04-02 | $11.86 | $11.86 | 145,500 | — | — |
| 2015-04-01 | $11.75 | $11.75 | 209,700 | — | — |
| 2015-03-31 | $11.47 | $11.47 | 489,300 | — | — |
| 2015-03-30 | $11.48 | $11.48 | 222,600 | — | — |
| 2015-03-27 | $11.40 | $11.40 | 138,000 | — | — |
| 2015-03-26 | $11.42 | $11.42 | 204,300 | — | — |
| 2015-03-25 | $11.53 | $11.53 | 182,100 | — | — |
| 2015-03-24 | $11.75 | $11.75 | 189,000 | — | — |
| 2015-03-23 | $11.85 | $11.85 | 269,400 | — | — |
| 2015-03-20 | $11.51 | $11.51 | 513,300 | — | — |
| 2015-03-19 | $11.44 | $11.44 | 191,100 | — | — |
| 2015-03-18 | $11.44 | $11.44 | 192,600 | — | — |
| 2015-03-17 | $11.41 | $11.41 | 239,400 | — | — |
| 2015-03-16 | $11.52 | $11.52 | 304,500 | — | — |
| 2015-03-13 | $11.58 | $11.58 | 195,300 | — | — |
| 2015-03-12 | $11.91 | $11.91 | 191,700 | — | — |
| 2015-03-11 | $11.51 | $11.51 | 222,000 | — | — |
| 2015-03-10 | $11.49 | $11.49 | 165,000 | — | — |
| 2015-03-09 | $11.43 | $11.43 | 171,300 | — | — |
| 2015-03-06 | $11.63 | $11.63 | 142,800 | — | — |
| 2015-03-05 | $11.94 | $11.94 | 203,400 | — | — |
| 2015-03-04 | $11.91 | $11.91 | 153,000 | — | — |
| 2015-03-03 | $11.77 | $11.77 | 156,900 | — | — |
| 2015-03-02 | $12.03 | $12.03 | 117,600 | — | — |
| 2015-02-27 | $11.81 | $11.81 | 93,300 | — | — |
| 2015-02-26 | $12.01 | $12.01 | 69,000 | — | — |
| 2015-02-25 | $11.83 | $11.83 | 54,300 | — | — |
| 2015-02-24 | $11.85 | $11.85 | 66,300 | — | — |
| 2015-02-23 | $11.60 | $11.60 | 82,200 | — | — |
| 2015-02-20 | $11.55 | $11.55 | 114,000 | — | — |
| 2015-02-19 | $11.82 | $11.82 | 271,800 | — | — |
| 2015-02-18 | $11.80 | $11.80 | 107,400 | — | — |
| 2015-02-17 | $11.80 | $11.80 | 83,400 | — | — |
| 2015-02-13 | $11.89 | $11.89 | 90,900 | — | — |
| 2015-02-12 | $11.99 | $11.99 | 83,400 | — | — |
| 2015-02-11 | $12.07 | $12.07 | 65,400 | — | — |
| 2015-02-10 | $11.99 | $11.99 | 133,500 | — | — |
| 2015-02-09 | $11.82 | $11.82 | 250,500 | — | — |
| 2015-02-06 | $11.99 | $11.99 | 209,700 | — | — |
| 2015-02-05 | $11.92 | $11.92 | 205,500 | — | — |
| 2015-02-04 | $11.68 | $11.68 | 255,300 | — | — |
| 2015-02-03 | $11.34 | $11.34 | 228,000 | — | — |
| 2015-02-02 | $11.21 | $11.21 | 165,600 | — | — |
| 2015-01-30 | $10.98 | $10.98 | 365,700 | — | — |
| 2015-01-29 | $11.69 | $11.69 | 196,800 | — | — |
| 2015-01-28 | $11.48 | $11.48 | 103,500 | — | — |
| 2015-01-27 | $11.58 | $11.58 | 123,600 | — | — |
| 2015-01-26 | $11.67 | $11.67 | 147,000 | — | — |
| 2015-01-23 | $11.70 | $11.70 | 70,800 | — | — |
| 2015-01-22 | $11.92 | $11.92 | 118,800 | — | — |
| 2015-01-21 | $11.75 | $11.75 | 192,900 | — | — |
| 2015-01-20 | $11.60 | $11.60 | 177,000 | — | — |
| 2015-01-16 | $11.48 | $11.48 | 172,500 | — | — |
| 2015-01-15 | $11.34 | $11.34 | 140,100 | — | — |
| 2015-01-14 | $11.36 | $11.36 | 91,800 | — | — |
| 2015-01-13 | $11.40 | $11.40 | 209,100 | — | — |
| 2015-01-12 | $11.23 | $11.23 | 154,200 | — | — |
| 2015-01-09 | $11.44 | $11.44 | 75,600 | — | — |
| 2015-01-08 | $11.79 | $11.79 | 223,800 | — | — |
| 2015-01-07 | $11.58 | $11.58 | 120,300 | — | — |
| 2015-01-06 | $11.60 | $11.60 | 96,600 | — | — |
| 2015-01-05 | $12.14 | $12.14 | 104,700 | — | — |
| 2015-01-02 | $12.26 | $12.26 | 66,300 | — | — |