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
- 1999-03-01 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 | $10.08 | $10.08 | 11,700 | — | — |
| 2015-12-30 | $9.97 | $9.97 | 17,900 | — | — |
| 2015-12-29 | $10.37 | $10.37 | 15,000 | — | — |
| 2015-12-28 | $10.11 | $10.11 | 11,400 | — | — |
| 2015-12-24 | $10.43 | $10.43 | 3,300 | — | — |
| 2015-12-23 | $10.30 | $10.30 | 29,000 | — | — |
| 2015-12-22 | $10.10 | $10.10 | 4,600 | — | — |
| 2015-12-21 | $10.08 | $10.08 | 8,600 | — | — |
| 2015-12-18 | $10.19 | $10.19 | 6,300 | — | — |
| 2015-12-17 | $10.30 | $10.30 | 22,900 | — | — |
| 2015-12-16 | $10.40 | $10.40 | 17,300 | — | — |
| 2015-12-15 | $10.24 | $10.24 | 19,300 | — | — |
| 2015-12-14 | $9.91 | $9.91 | 12,400 | — | — |
| 2015-12-11 | $9.70 | $9.70 | 14,300 | — | — |
| 2015-12-10 | $9.97 | $9.97 | 37,200 | — | — |
| 2015-12-09 | $10.36 | $10.36 | 23,400 | — | — |
| 2015-12-08 | $10.13 | $10.13 | 7,700 | — | — |
| 2015-12-07 | $10.33 | $10.33 | 19,400 | — | — |
| 2015-12-04 | $10.85 | $10.85 | 4,000 | — | — |
| 2015-12-03 | $10.87 | $10.87 | 10,000 | — | — |
| 2015-12-02 | $10.99 | $10.99 | 9,600 | — | — |
| 2015-12-01 | $11.08 | $11.08 | 14,600 | — | — |
| 2015-11-30 | $11.50 | $11.50 | 26,300 | — | — |
| 2015-11-27 | $10.94 | $10.94 | 5,400 | — | — |
| 2015-11-25 | $10.82 | $10.82 | 10,200 | — | — |
| 2015-11-24 | $10.90 | $10.90 | 14,500 | — | — |
| 2015-11-23 | $10.98 | $10.98 | 37,700 | — | — |
| 2015-11-20 | $11.13 | $11.13 | 15,300 | — | — |
| 2015-11-19 | $11.03 | $11.03 | 30,000 | — | — |
| 2015-11-18 | $11.33 | $11.33 | 13,300 | — | — |
| 2015-11-17 | $11.40 | $11.40 | 60,800 | — | — |
| 2015-11-16 | $12.34 | $12.34 | 8,500 | — | — |
| 2015-11-13 | $12.62 | $12.62 | 14,400 | — | — |
| 2015-11-12 | $12.89 | $12.89 | 25,300 | — | — |
| 2015-11-11 | $13.18 | $13.18 | 12,900 | — | — |
| 2015-11-10 | $13.09 | $13.09 | 28,800 | — | — |
| 2015-11-09 | $12.83 | $12.83 | 37,400 | — | — |
| 2015-11-06 | $12.32 | $12.32 | 9,600 | — | — |
| 2015-11-05 | $12.23 | $12.23 | 10,200 | — | — |
| 2015-11-04 | $12.19 | $12.19 | 20,500 | — | — |
| 2015-11-03 | $11.81 | $11.81 | 16,900 | — | — |
| 2015-11-02 | $11.94 | $11.94 | 12,600 | — | — |
| 2015-10-30 | $11.95 | $11.95 | 19,500 | — | — |
| 2015-10-29 | $12.09 | $12.09 | 5,300 | — | — |
| 2015-10-28 | $12.23 | $12.23 | 15,400 | — | — |
| 2015-10-27 | $12.21 | $12.21 | 13,900 | — | — |
| 2015-10-26 | $12.35 | $12.35 | 12,100 | — | — |
| 2015-10-23 | $12.32 | $12.32 | 17,900 | — | — |
| 2015-10-22 | $12.42 | $12.42 | 9,100 | — | — |
| 2015-10-21 | $12.36 | $12.36 | 15,600 | — | — |
| 2015-10-20 | $12.46 | $12.46 | 34,300 | — | — |
| 2015-10-19 | $12.71 | $12.71 | 15,600 | — | — |
| 2015-10-16 | $12.43 | $12.43 | 6,600 | — | — |
| 2015-10-15 | $12.25 | $12.25 | 7,300 | — | — |
| 2015-10-14 | $12.15 | $12.15 | 7,000 | — | — |
| 2015-10-13 | $12.00 | $12.00 | 2,900 | — | — |
| 2015-10-12 | $12.09 | $12.09 | 18,000 | — | — |
| 2015-10-09 | $11.72 | $11.72 | 12,000 | — | — |
| 2015-10-08 | $11.77 | $11.77 | 17,100 | — | — |
| 2015-10-07 | $11.03 | $11.03 | 19,200 | — | — |
| 2015-10-06 | $10.91 | $10.91 | 11,800 | — | — |
| 2015-10-05 | $10.75 | $10.75 | 15,900 | — | — |
| 2015-10-02 | $10.88 | $10.88 | 20,600 | — | — |
| 2015-10-01 | $10.95 | $10.95 | 5,200 | — | — |
| 2015-09-30 | $11.00 | $11.00 | 16,900 | — | — |
| 2015-09-29 | $11.02 | $11.02 | 5,100 | — | — |
| 2015-09-28 | $11.09 | $11.09 | 12,000 | — | — |
| 2015-09-25 | $11.59 | $11.59 | 20,500 | — | — |
| 2015-09-24 | $11.93 | $11.93 | 6,200 | — | — |
| 2015-09-23 | $11.97 | $11.97 | 19,700 | — | — |
| 2015-09-22 | $12.52 | $12.52 | 7,500 | — | — |
| 2015-09-21 | $12.67 | $12.67 | 22,700 | — | — |
| 2015-09-18 | $12.38 | $12.38 | 22,100 | — | — |
| 2015-09-17 | $12.54 | $12.54 | 9,700 | — | — |
| 2015-09-16 | $12.94 | $12.94 | 73,700 | — | — |
| 2015-09-15 | $12.65 | $12.65 | 36,000 | — | — |
| 2015-09-14 | $12.03 | $12.03 | 18,700 | — | — |
| 2015-09-11 | $11.97 | $11.97 | 12,200 | — | — |
| 2015-09-10 | $11.86 | $11.86 | 20,000 | — | — |
| 2015-09-09 | $11.41 | $11.41 | 5,600 | — | — |
| 2015-09-08 | $11.49 | $11.49 | 27,900 | — | — |
| 2015-09-04 | $11.25 | $11.25 | 11,200 | — | — |
| 2015-09-03 | $11.45 | $11.45 | 9,400 | — | — |
| 2015-09-02 | $11.35 | $11.35 | 21,200 | — | — |
| 2015-09-01 | $11.43 | $11.43 | 19,700 | — | — |
| 2015-08-31 | $11.01 | $11.01 | 8,800 | — | — |
| 2015-08-28 | $10.97 | $10.97 | 9,100 | — | — |
| 2015-08-27 | $10.77 | $10.77 | 10,400 | — | — |
| 2015-08-26 | $10.75 | $10.75 | 22,600 | — | — |
| 2015-08-25 | $10.57 | $10.57 | 27,100 | — | — |
| 2015-08-24 | $11.00 | $11.00 | 32,900 | — | — |
| 2015-08-21 | $11.37 | $11.37 | 42,900 | — | — |
| 2015-08-20 | $11.65 | $11.65 | 56,700 | — | — |
| 2015-08-19 | $12.20 | $12.20 | 22,700 | — | — |
| 2015-08-18 | $12.30 | $12.30 | 30,400 | — | — |
| 2015-08-17 | $12.70 | $12.70 | 239,300 | — | — |
| 2015-08-14 | $11.90 | $11.90 | 16,100 | — | — |
| 2015-08-13 | $11.83 | $11.83 | 68,400 | — | — |
| 2015-08-12 | $10.39 | $10.39 | 18,700 | — | — |
| 2015-08-11 | $10.51 | $10.51 | 4,200 | — | — |
| 2015-08-10 | $10.63 | $10.63 | 11,400 | — | — |
| 2015-08-07 | $10.66 | $10.66 | 10,000 | — | — |
| 2015-08-06 | $10.48 | $10.48 | 10,100 | — | — |
| 2015-08-05 | $10.40 | $10.40 | 5,000 | — | — |
| 2015-08-04 | $10.53 | $10.53 | 16,200 | — | — |
| 2015-08-03 | $10.60 | $10.60 | 19,000 | — | — |
| 2015-07-31 | $10.65 | $10.65 | 7,100 | — | — |
| 2015-07-30 | $10.61 | $10.61 | 19,400 | — | — |
| 2015-07-29 | $11.01 | $11.01 | 40,100 | — | — |
| 2015-07-28 | $10.24 | $10.24 | 22,000 | — | — |
| 2015-07-27 | $9.92 | $9.92 | 28,200 | — | — |
| 2015-07-24 | $10.19 | $10.19 | 16,300 | — | — |
| 2015-07-23 | $10.54 | $10.54 | 15,400 | — | — |
| 2015-07-22 | $10.47 | $10.47 | 9,700 | — | — |
| 2015-07-21 | $10.88 | $10.88 | 19,900 | — | — |
| 2015-07-20 | $11.06 | $11.06 | 19,700 | — | — |
| 2015-07-17 | $11.39 | $11.39 | 17,900 | — | — |
| 2015-07-16 | $11.36 | $11.36 | 74,600 | — | — |
| 2015-07-15 | $10.62 | $10.62 | 24,300 | — | — |
| 2015-07-14 | $10.02 | $10.02 | 11,000 | — | — |
| 2015-07-13 | $10.08 | $10.08 | 11,600 | — | — |
| 2015-07-10 | $10.00 | $10.00 | 24,300 | — | — |
| 2015-07-09 | $9.80 | $9.80 | 66,700 | — | — |
| 2015-07-08 | $10.38 | $10.38 | 58,400 | — | — |
| 2015-07-07 | $10.77 | $10.77 | 23,100 | — | — |
| 2015-07-06 | $10.68 | $10.68 | 17,700 | — | — |
| 2015-07-02 | $10.82 | $10.82 | 12,400 | — | — |
| 2015-07-01 | $10.99 | $10.99 | 8,400 | — | — |
| 2015-06-30 | $11.16 | $11.16 | 48,500 | — | — |
| 2015-06-29 | $11.13 | $11.13 | 18,100 | — | — |
| 2015-06-26 | $12.11 | $12.11 | 34,500 | — | — |
| 2015-06-25 | $12.29 | $12.29 | 13,200 | — | — |
| 2015-06-24 | $12.25 | $12.25 | 5,800 | — | — |
| 2015-06-23 | $12.30 | $12.30 | 17,400 | — | — |
| 2015-06-22 | $12.53 | $12.53 | 8,700 | — | — |
| 2015-06-19 | $12.33 | $12.33 | 19,100 | — | — |
| 2015-06-18 | $12.27 | $12.27 | 14,200 | — | — |
| 2015-06-17 | $12.23 | $12.23 | 10,400 | — | — |
| 2015-06-16 | $12.13 | $12.13 | 6,800 | — | — |
| 2015-06-15 | $12.31 | $12.31 | 24,600 | — | — |
| 2015-06-12 | $11.70 | $11.70 | 64,800 | — | — |
| 2015-06-11 | $10.67 | $10.67 | 16,400 | — | — |
| 2015-06-10 | $10.52 | $10.52 | 8,200 | — | — |
| 2015-06-09 | $10.61 | $10.61 | 19,400 | — | — |
| 2015-06-08 | $10.86 | $10.86 | 9,600 | — | — |
| 2015-06-05 | $10.78 | $10.78 | 6,100 | — | — |
| 2015-06-04 | $10.75 | $10.75 | 8,300 | — | — |
| 2015-06-03 | $10.77 | $10.77 | 10,200 | — | — |
| 2015-06-02 | $10.57 | $10.57 | 7,100 | — | — |
| 2015-06-01 | $10.80 | $10.80 | 10,300 | — | — |
| 2015-05-29 | $10.77 | $10.77 | 6,300 | — | — |
| 2015-05-28 | $10.70 | $10.70 | 17,500 | — | — |
| 2015-05-27 | $10.70 | $10.70 | 35,700 | — | — |
| 2015-05-26 | $11.12 | $11.12 | 9,900 | — | — |
| 2015-05-22 | $11.40 | $11.40 | 16,100 | — | — |
| 2015-05-21 | $11.15 | $11.15 | 47,800 | — | — |
| 2015-05-20 | $10.62 | $10.62 | 54,100 | — | — |
| 2015-05-19 | $11.06 | $11.06 | 26,300 | — | — |
| 2015-05-18 | $11.44 | $11.44 | 117,700 | — | — |
| 2015-05-15 | $12.01 | $12.01 | 5,500 | — | — |
| 2015-05-14 | $11.90 | $11.90 | 31,400 | — | — |
| 2015-05-13 | $11.96 | $11.96 | 29,100 | — | — |
| 2015-05-12 | $12.02 | $12.02 | 15,600 | — | — |
| 2015-05-11 | $12.20 | $12.20 | 18,300 | — | — |
| 2015-05-08 | $12.37 | $12.37 | 13,600 | — | — |
| 2015-05-07 | $12.60 | $12.60 | 15,500 | — | — |
| 2015-05-06 | $12.57 | $12.57 | 4,700 | — | — |
| 2015-05-05 | $12.41 | $12.41 | 9,900 | — | — |
| 2015-05-04 | $12.59 | $12.59 | 14,300 | — | — |
| 2015-05-01 | $12.39 | $12.39 | 11,100 | — | — |
| 2015-04-30 | $12.25 | $12.25 | 17,800 | — | — |
| 2015-04-29 | $12.24 | $12.24 | 13,000 | — | — |
| 2015-04-28 | $12.12 | $12.12 | 7,800 | — | — |
| 2015-04-27 | $12.12 | $12.12 | 11,600 | — | — |
| 2015-04-24 | $12.18 | $12.18 | 10,200 | — | — |
| 2015-04-23 | $12.33 | $12.33 | 9,100 | — | — |
| 2015-04-22 | $12.46 | $12.46 | 9,900 | — | — |
| 2015-04-21 | $12.19 | $12.19 | 14,500 | — | — |
| 2015-04-20 | $12.31 | $12.31 | 19,500 | — | — |
| 2015-04-17 | $12.74 | $12.74 | 21,400 | — | — |
| 2015-04-16 | $12.80 | $12.80 | 30,400 | — | — |
| 2015-04-15 | $12.57 | $12.57 | 40,200 | — | — |
| 2015-04-14 | $12.96 | $12.96 | 29,400 | — | — |
| 2015-04-13 | $12.70 | $12.70 | 29,800 | — | — |
| 2015-04-10 | $13.35 | $13.35 | 6,000 | — | — |
| 2015-04-09 | $13.35 | $13.35 | 5,800 | — | — |
| 2015-04-08 | $13.40 | $13.40 | 8,900 | — | — |
| 2015-04-07 | $13.45 | $13.45 | 11,300 | — | — |
| 2015-04-06 | $13.50 | $13.50 | 13,900 | — | — |
| 2015-04-02 | $13.47 | $13.47 | 19,000 | — | — |
| 2015-04-01 | $13.62 | $13.62 | 9,200 | — | — |
| 2015-03-31 | $13.78 | $13.78 | 10,200 | — | — |
| 2015-03-30 | $13.82 | $13.82 | 3,600 | — | — |
| 2015-03-27 | $13.91 | $13.91 | 5,100 | — | — |
| 2015-03-26 | $13.96 | $13.96 | 5,700 | — | — |
| 2015-03-25 | $14.24 | $14.24 | 8,200 | — | — |
| 2015-03-24 | $14.30 | $14.30 | 12,400 | — | — |
| 2015-03-23 | $14.12 | $14.12 | 7,600 | — | — |
| 2015-03-20 | $14.05 | $14.05 | 15,300 | — | — |
| 2015-03-19 | $13.97 | $13.97 | 6,200 | — | — |
| 2015-03-18 | $13.86 | $13.86 | 11,200 | — | — |
| 2015-03-17 | $14.10 | $14.10 | 4,700 | — | — |
| 2015-03-16 | $13.81 | $13.81 | 13,100 | — | — |
| 2015-03-13 | $13.82 | $13.82 | 6,000 | — | — |
| 2015-03-12 | $13.75 | $13.75 | 16,400 | — | — |
| 2015-03-11 | $13.76 | $13.76 | 37,400 | — | — |
| 2015-03-10 | $13.92 | $13.92 | 9,300 | — | — |
| 2015-03-09 | $14.17 | $14.17 | 12,100 | — | — |
| 2015-03-06 | $14.61 | $14.61 | 8,600 | — | — |
| 2015-03-05 | $14.88 | $14.88 | 44,600 | — | — |
| 2015-03-04 | $14.80 | $14.80 | 6,200 | — | — |
| 2015-03-03 | $14.85 | $14.85 | 9,500 | — | — |
| 2015-03-02 | $14.80 | $14.80 | 14,100 | — | — |
| 2015-02-27 | $14.28 | $14.28 | 8,100 | — | — |
| 2015-02-26 | $14.41 | $14.41 | 12,500 | — | — |
| 2015-02-25 | $14.39 | $14.39 | 5,200 | — | — |
| 2015-02-24 | $14.50 | $14.50 | 8,400 | — | — |
| 2015-02-23 | $14.44 | $14.44 | 14,700 | — | — |
| 2015-02-20 | $14.53 | $14.53 | 3,400 | — | — |
| 2015-02-19 | $14.69 | $14.69 | 8,700 | — | — |
| 2015-02-18 | $14.66 | $14.66 | 7,700 | — | — |
| 2015-02-17 | $14.88 | $14.88 | 10,300 | — | — |
| 2015-02-13 | $14.68 | $14.68 | 13,000 | — | — |
| 2015-02-12 | $14.94 | $14.94 | 71,100 | — | — |
| 2015-02-11 | $13.05 | $13.05 | 11,300 | — | — |
| 2015-02-10 | $13.18 | $13.18 | 24,600 | — | — |
| 2015-02-09 | $13.76 | $13.76 | 10,100 | — | — |
| 2015-02-06 | $13.90 | $13.90 | 26,300 | — | — |
| 2015-02-05 | $14.15 | $14.15 | 7,600 | — | — |
| 2015-02-04 | $14.08 | $14.08 | 17,100 | — | — |
| 2015-02-03 | $13.93 | $13.93 | 6,100 | — | — |
| 2015-02-02 | $14.23 | $14.23 | 6,300 | — | — |
| 2015-01-30 | $14.04 | $14.04 | 9,400 | — | — |
| 2015-01-29 | $14.22 | $14.22 | 7,400 | — | — |
| 2015-01-28 | $14.37 | $14.37 | 9,800 | — | — |
| 2015-01-27 | $13.87 | $13.87 | 20,400 | — | — |
| 2015-01-26 | $14.18 | $14.18 | 11,500 | — | — |
| 2015-01-23 | $14.44 | $14.44 | 3,700 | — | — |
| 2015-01-22 | $14.41 | $14.41 | 8,000 | — | — |
| 2015-01-21 | $14.83 | $14.83 | 3,600 | — | — |
| 2015-01-20 | $14.84 | $14.84 | 13,000 | — | — |
| 2015-01-16 | $14.73 | $14.73 | 21,500 | — | — |
| 2015-01-15 | $13.82 | $13.82 | 20,600 | — | — |
| 2015-01-14 | $14.00 | $14.00 | 34,000 | — | — |
| 2015-01-13 | $14.99 | $14.99 | 20,900 | — | — |
| 2015-01-12 | $15.36 | $15.36 | 47,400 | — | — |
| 2015-01-09 | $16.48 | $16.48 | 70,700 | — | — |
| 2015-01-08 | $15.20 | $15.20 | 34,700 | — | — |
| 2015-01-07 | $15.06 | $15.06 | 53,800 | — | — |
| 2015-01-06 | $14.92 | $14.92 | 7,700 | — | — |
| 2015-01-05 | $14.75 | $14.75 | 13,500 | — | — |
| 2015-01-02 | $14.56 | $14.56 | 14,800 | — | — |