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
- 1995-01-25 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 | $12.24 | $18.42 | 136,900 | — | — |
| 2015-12-30 | $12.63 | $19.01 | 61,900 | — | — |
| 2015-12-29 | $12.88 | $19.38 | 86,200 | — | — |
| 2015-12-28 | $13.12 | $19.63 | 119,200 | — | — |
| 2015-12-24 | $12.61 | $18.87 | 43,500 | — | — |
| 2015-12-23 | $12.50 | $18.70 | 86,700 | — | — |
| 2015-12-22 | $12.40 | $18.55 | 128,800 | — | — |
| 2015-12-21 | $12.37 | $18.51 | 118,300 | — | — |
| 2015-12-18 | $11.93 | $17.85 | 517,200 | — | — |
| 2015-12-17 | $11.55 | $17.28 | 124,800 | — | — |
| 2015-12-16 | $11.53 | $17.25 | 145,500 | — | — |
| 2015-12-15 | $11.31 | $16.92 | 153,800 | — | — |
| 2015-12-14 | $10.37 | $15.52 | 165,700 | — | — |
| 2015-12-11 | $10.77 | $16.11 | 181,200 | — | — |
| 2015-12-10 | $10.67 | $15.97 | 76,500 | — | — |
| 2015-12-09 | $10.98 | $16.43 | 64,600 | — | — |
| 2015-12-08 | $11.02 | $16.49 | 125,300 | — | — |
| 2015-12-07 | $11.18 | $16.73 | 89,900 | — | — |
| 2015-12-04 | $11.55 | $17.28 | 47,800 | — | — |
| 2015-12-03 | $11.45 | $17.13 | 66,100 | — | — |
| 2015-12-02 | $11.43 | $17.10 | 60,900 | — | — |
| 2015-12-01 | $11.65 | $17.43 | 72,300 | — | — |
| 2015-11-30 | $12.16 | $18.19 | 76,000 | — | — |
| 2015-11-27 | $12.09 | $18.09 | 40,800 | — | — |
| 2015-11-25 | $11.88 | $17.78 | 41,300 | — | — |
| 2015-11-24 | $11.89 | $17.79 | 38,200 | — | — |
| 2015-11-23 | $11.83 | $17.70 | 47,700 | — | — |
| 2015-11-20 | $11.85 | $17.73 | 79,100 | — | — |
| 2015-11-19 | $11.68 | $17.48 | 220,200 | — | — |
| 2015-11-18 | $11.37 | $17.01 | 113,800 | — | — |
| 2015-11-17 | $11.04 | $16.52 | 78,000 | — | — |
| 2015-11-16 | $11.31 | $16.92 | 123,900 | — | — |
| 2015-11-13 | $10.64 | $15.92 | 145,000 | — | — |
| 2015-11-12 | $10.94 | $16.37 | 104,400 | — | — |
| 2015-11-11 | $11.26 | $16.85 | 74,400 | — | — |
| 2015-11-10 | $11.31 | $16.92 | 48,400 | — | — |
| 2015-11-09 | $11.29 | $16.89 | 42,800 | — | — |
| 2015-11-06 | $11.53 | $17.25 | 47,700 | — | — |
| 2015-11-05 | $11.73 | $17.55 | 30,700 | — | — |
| 2015-11-04 | $11.90 | $17.81 | 130,700 | — | — |
| 2015-11-03 | $11.27 | $16.86 | 83,000 | — | — |
| 2015-11-02 | $11.25 | $16.83 | 101,300 | — | — |
| 2015-10-30 | $11.07 | $16.56 | 81,600 | — | — |
| 2015-10-29 | $11.25 | $16.83 | 87,700 | — | — |
| 2015-10-28 | $11.84 | $17.72 | 80,500 | — | — |
| 2015-10-27 | $11.23 | $16.80 | 108,200 | — | — |
| 2015-10-26 | $11.35 | $16.98 | 60,300 | — | — |
| 2015-10-23 | $11.67 | $17.46 | 104,400 | — | — |
| 2015-10-22 | $11.76 | $17.60 | 57,300 | — | — |
| 2015-10-21 | $11.32 | $16.94 | 47,800 | — | — |
| 2015-10-20 | $11.45 | $17.13 | 134,000 | — | — |
| 2015-10-19 | $11.99 | $17.94 | 40,300 | — | — |
| 2015-10-16 | $11.86 | $17.75 | 42,400 | — | — |
| 2015-10-15 | $12.16 | $18.19 | 50,800 | — | — |
| 2015-10-14 | $11.60 | $17.36 | 28,000 | — | — |
| 2015-10-13 | $12.05 | $18.03 | 48,700 | — | — |
| 2015-10-12 | $11.97 | $17.91 | 45,200 | — | — |
| 2015-10-09 | $11.67 | $17.46 | 40,400 | — | — |
| 2015-10-08 | $12.11 | $18.12 | 45,800 | — | — |
| 2015-10-07 | $11.84 | $17.72 | 39,900 | — | — |
| 2015-10-06 | $11.66 | $17.45 | 39,700 | — | — |
| 2015-10-05 | $11.67 | $17.46 | 51,100 | — | — |
| 2015-10-02 | $11.16 | $16.70 | 91,800 | — | — |
| 2015-10-01 | $11.32 | $16.94 | 41,700 | — | — |
| 2015-09-30 | $11.60 | $17.36 | 48,300 | — | — |
| 2015-09-29 | $11.36 | $17.00 | 59,200 | — | — |
| 2015-09-28 | $11.46 | $17.04 | 50,700 | — | — |
| 2015-09-25 | $11.33 | $16.84 | 82,000 | — | — |
| 2015-09-24 | $11.64 | $17.30 | 40,300 | — | — |
| 2015-09-23 | $11.47 | $17.05 | 61,300 | — | — |
| 2015-09-22 | $11.46 | $17.04 | 62,300 | — | — |
| 2015-09-21 | $11.73 | $17.44 | 87,200 | — | — |
| 2015-09-18 | $12.30 | $18.28 | 526,900 | — | — |
| 2015-09-17 | $12.03 | $17.88 | 144,700 | — | — |
| 2015-09-16 | $12.16 | $18.08 | 105,500 | — | — |
| 2015-09-15 | $11.79 | $17.53 | 90,900 | — | — |
| 2015-09-14 | $11.62 | $17.27 | 178,700 | — | — |
| 2015-09-11 | $10.43 | $15.50 | 45,900 | — | — |
| 2015-09-10 | $10.34 | $15.37 | 104,500 | — | — |
| 2015-09-09 | $10.50 | $15.61 | 45,700 | — | — |
| 2015-09-08 | $10.63 | $15.80 | 65,200 | — | — |
| 2015-09-04 | $10.43 | $15.50 | 69,900 | — | — |
| 2015-09-03 | $10.26 | $15.25 | 37,800 | — | — |
| 2015-09-02 | $10.35 | $15.39 | 53,400 | — | — |
| 2015-09-01 | $10.28 | $15.28 | 77,200 | — | — |
| 2015-08-31 | $10.63 | $15.80 | 117,300 | — | — |
| 2015-08-28 | $10.94 | $16.26 | 124,600 | — | — |
| 2015-08-27 | $10.39 | $15.44 | 90,700 | — | — |
| 2015-08-26 | $10.20 | $15.16 | 72,800 | — | — |
| 2015-08-25 | $9.97 | $14.82 | 110,500 | — | — |
| 2015-08-24 | $10.16 | $15.10 | 146,600 | — | — |
| 2015-08-21 | $10.65 | $15.83 | 177,200 | — | — |
| 2015-08-20 | $11.02 | $16.38 | 89,700 | — | — |
| 2015-08-19 | $11.61 | $17.26 | 55,100 | — | — |
| 2015-08-18 | $11.74 | $17.45 | 52,700 | — | — |
| 2015-08-17 | $12.10 | $17.99 | 81,000 | — | — |
| 2015-08-14 | $11.97 | $17.79 | 63,900 | — | — |
| 2015-08-13 | $11.63 | $17.29 | 99,700 | — | — |
| 2015-08-12 | $11.94 | $17.75 | 63,900 | — | — |
| 2015-08-11 | $11.86 | $17.63 | 124,400 | — | — |
| 2015-08-10 | $12.11 | $18.00 | 55,800 | — | — |
| 2015-08-07 | $12.01 | $17.85 | 77,100 | — | — |
| 2015-08-06 | $11.89 | $17.67 | 124,800 | — | — |
| 2015-08-05 | $11.81 | $17.56 | 124,000 | — | — |
| 2015-08-04 | $11.85 | $17.61 | 120,900 | — | — |
| 2015-08-03 | $11.93 | $17.73 | 188,100 | — | — |
| 2015-07-31 | $12.10 | $17.99 | 76,000 | — | — |
| 2015-07-30 | $11.98 | $17.81 | 118,200 | — | — |
| 2015-07-29 | $12.25 | $18.21 | 57,900 | — | — |
| 2015-07-28 | $12.47 | $18.54 | 112,700 | — | — |
| 2015-07-27 | $12.54 | $18.64 | 95,600 | — | — |
| 2015-07-24 | $12.40 | $18.43 | 101,900 | — | — |
| 2015-07-23 | $12.69 | $18.86 | 182,800 | — | — |
| 2015-07-22 | $13.08 | $19.44 | 154,400 | — | — |
| 2015-07-21 | $13.17 | $19.58 | 84,900 | — | — |
| 2015-07-20 | $13.33 | $19.81 | 153,200 | — | — |
| 2015-07-17 | $13.37 | $19.87 | 104,900 | — | — |
| 2015-07-16 | $13.50 | $20.07 | 234,600 | — | — |
| 2015-07-15 | $13.47 | $20.02 | 235,900 | — | — |
| 2015-07-14 | $13.31 | $19.79 | 233,900 | — | — |
| 2015-07-13 | $12.48 | $18.55 | 257,100 | — | — |
| 2015-07-10 | $12.70 | $18.88 | 230,000 | — | — |
| 2015-07-09 | $12.61 | $18.74 | 270,500 | — | — |
| 2015-07-08 | $12.63 | $18.77 | 353,800 | — | — |
| 2015-07-07 | $12.61 | $18.74 | 229,500 | — | — |
| 2015-07-06 | $12.65 | $18.80 | 291,800 | — | — |
| 2015-07-02 | $12.81 | $19.04 | 266,900 | — | — |
| 2015-07-01 | $12.68 | $18.85 | 144,500 | — | — |
| 2015-06-30 | $12.60 | $18.73 | 166,100 | — | — |
| 2015-06-29 | $12.76 | $18.97 | 207,300 | — | — |
| 2015-06-26 | $13.04 | $19.27 | 2,008,900 | — | — |
| 2015-06-25 | $12.97 | $19.17 | 352,000 | — | — |
| 2015-06-24 | $12.80 | $18.92 | 72,100 | — | — |
| 2015-06-23 | $12.73 | $18.81 | 117,000 | — | — |
| 2015-06-22 | $12.71 | $18.78 | 108,100 | — | — |
| 2015-06-19 | $12.89 | $19.05 | 565,500 | — | — |
| 2015-06-18 | $12.97 | $19.17 | 85,000 | — | — |
| 2015-06-17 | $13.12 | $19.39 | 195,400 | — | — |
| 2015-06-16 | $12.60 | $18.62 | 84,400 | — | — |
| 2015-06-15 | $12.60 | $18.62 | 91,000 | — | — |
| 2015-06-12 | $12.85 | $18.99 | 55,500 | — | — |
| 2015-06-11 | $12.85 | $18.99 | 45,800 | — | — |
| 2015-06-10 | $12.89 | $19.05 | 101,900 | — | — |
| 2015-06-09 | $12.82 | $18.95 | 43,700 | — | — |
| 2015-06-08 | $12.71 | $18.78 | 44,300 | — | — |
| 2015-06-05 | $12.74 | $18.83 | 60,000 | — | — |
| 2015-06-04 | $12.59 | $18.61 | 71,600 | — | — |
| 2015-06-03 | $12.84 | $18.98 | 83,800 | — | — |
| 2015-06-02 | $12.89 | $19.05 | 85,400 | — | — |
| 2015-06-01 | $12.70 | $18.77 | 133,800 | — | — |
| 2015-05-29 | $11.99 | $17.72 | 22,100 | — | — |
| 2015-05-28 | $11.99 | $17.72 | 51,300 | — | — |
| 2015-05-27 | $11.62 | $17.17 | 56,300 | — | — |
| 2015-05-26 | $11.58 | $17.11 | 36,900 | — | — |
| 2015-05-22 | $11.86 | $17.53 | 51,800 | — | — |
| 2015-05-21 | $11.88 | $17.56 | 47,100 | — | — |
| 2015-05-20 | $11.52 | $17.03 | 31,000 | — | — |
| 2015-05-19 | $11.59 | $17.13 | 38,500 | — | — |
| 2015-05-18 | $11.82 | $17.47 | 31,800 | — | — |
| 2015-05-15 | $11.78 | $17.41 | 19,900 | — | — |
| 2015-05-14 | $11.93 | $17.63 | 35,600 | — | — |
| 2015-05-13 | $11.68 | $17.26 | 53,900 | — | — |
| 2015-05-12 | $11.85 | $17.51 | 70,800 | — | — |
| 2015-05-11 | $11.64 | $17.20 | 74,000 | — | — |
| 2015-05-08 | $11.16 | $16.49 | 59,700 | — | — |
| 2015-05-07 | $11.21 | $16.57 | 83,000 | — | — |
| 2015-05-06 | $11.54 | $17.06 | 39,800 | — | — |
| 2015-05-05 | $11.56 | $17.08 | 30,600 | — | — |
| 2015-05-04 | $11.79 | $17.42 | 43,300 | — | — |
| 2015-05-01 | $12.00 | $17.74 | 45,300 | — | — |
| 2015-04-30 | $12.01 | $17.75 | 47,600 | — | — |
| 2015-04-29 | $12.15 | $17.96 | 27,300 | — | — |
| 2015-04-28 | $12.12 | $17.91 | 26,800 | — | — |
| 2015-04-27 | $12.08 | $17.85 | 59,400 | — | — |
| 2015-04-24 | $11.95 | $17.66 | 56,000 | — | — |
| 2015-04-23 | $12.16 | $17.97 | 45,500 | — | — |
| 2015-04-22 | $12.15 | $17.96 | 47,800 | — | — |
| 2015-04-21 | $12.20 | $18.03 | 50,200 | — | — |
| 2015-04-20 | $12.24 | $18.09 | 75,200 | — | — |
| 2015-04-17 | $11.98 | $17.71 | 51,500 | — | — |
| 2015-04-16 | $12.09 | $17.87 | 41,400 | — | — |
| 2015-04-15 | $12.13 | $17.93 | 85,500 | — | — |
| 2015-04-14 | $12.30 | $18.18 | 104,000 | — | — |
| 2015-04-13 | $12.38 | $18.30 | 75,500 | — | — |
| 2015-04-10 | $12.22 | $18.06 | 57,700 | — | — |
| 2015-04-09 | $12.11 | $17.90 | 60,500 | — | — |
| 2015-04-08 | $12.08 | $17.85 | 122,400 | — | — |
| 2015-04-07 | $12.43 | $18.37 | 193,400 | — | — |
| 2015-04-06 | $12.23 | $18.08 | 327,700 | — | — |
| 2015-04-02 | $11.32 | $16.73 | 203,500 | — | — |
| 2015-04-01 | $10.59 | $15.65 | 52,100 | — | — |
| 2015-03-31 | $10.27 | $15.18 | 65,100 | — | — |
| 2015-03-30 | $9.91 | $14.65 | 54,500 | — | — |
| 2015-03-27 | $9.86 | $14.46 | 42,100 | — | — |
| 2015-03-26 | $9.85 | $14.45 | 41,700 | — | — |
| 2015-03-25 | $9.78 | $14.34 | 37,000 | — | — |
| 2015-03-24 | $9.84 | $14.43 | 55,000 | — | — |
| 2015-03-23 | $9.86 | $14.46 | 69,800 | — | — |
| 2015-03-20 | $9.81 | $14.39 | 190,700 | — | — |
| 2015-03-19 | $10.01 | $14.68 | 36,900 | — | — |
| 2015-03-18 | $10.05 | $14.74 | 105,400 | — | — |
| 2015-03-17 | $10.05 | $14.74 | 132,000 | — | — |
| 2015-03-16 | $10.04 | $14.73 | 221,200 | — | — |
| 2015-03-13 | $11.10 | $16.28 | 20,900 | — | — |
| 2015-03-12 | $11.13 | $16.32 | 40,600 | — | — |
| 2015-03-11 | $10.93 | $16.03 | 22,300 | — | — |
| 2015-03-10 | $11.49 | $16.85 | 52,000 | — | — |
| 2015-03-09 | $11.47 | $16.82 | 60,200 | — | — |
| 2015-03-06 | $11.12 | $16.31 | 34,700 | — | — |
| 2015-03-05 | $10.77 | $15.80 | 21,000 | — | — |
| 2015-03-04 | $10.74 | $15.75 | 20,000 | — | — |
| 2015-03-03 | $10.81 | $15.85 | 18,900 | — | — |
| 2015-03-02 | $10.81 | $15.85 | 25,800 | — | — |
| 2015-02-27 | $11.18 | $16.40 | 83,000 | — | — |
| 2015-02-26 | $10.59 | $15.53 | 33,700 | — | — |
| 2015-02-25 | $10.54 | $15.46 | 23,600 | — | — |
| 2015-02-24 | $10.52 | $15.43 | 37,600 | — | — |
| 2015-02-23 | $10.56 | $15.49 | 20,500 | — | — |
| 2015-02-20 | $10.60 | $15.55 | 22,200 | — | — |
| 2015-02-19 | $10.60 | $15.55 | 36,000 | — | — |
| 2015-02-18 | $10.60 | $15.55 | 48,100 | — | — |
| 2015-02-17 | $10.47 | $15.36 | 36,500 | — | — |
| 2015-02-13 | $10.62 | $15.58 | 36,300 | — | — |
| 2015-02-12 | $10.64 | $15.61 | 39,900 | — | — |
| 2015-02-11 | $10.82 | $15.87 | 12,800 | — | — |
| 2015-02-10 | $10.81 | $15.85 | 28,200 | — | — |
| 2015-02-09 | $10.93 | $16.03 | 11,200 | — | — |
| 2015-02-06 | $10.95 | $16.06 | 16,900 | — | — |
| 2015-02-05 | $11.16 | $16.37 | 14,500 | — | — |
| 2015-02-04 | $11.00 | $16.13 | 23,700 | — | — |
| 2015-02-03 | $11.20 | $16.43 | 45,400 | — | — |
| 2015-02-02 | $10.82 | $15.87 | 47,600 | — | — |
| 2015-01-30 | $10.85 | $15.91 | 53,400 | — | — |
| 2015-01-29 | $10.82 | $15.87 | 50,000 | — | — |
| 2015-01-28 | $10.94 | $16.05 | 44,300 | — | — |
| 2015-01-27 | $11.34 | $16.63 | 43,400 | — | — |
| 2015-01-26 | $11.21 | $16.44 | 66,400 | — | — |
| 2015-01-23 | $10.79 | $15.83 | 66,100 | — | — |
| 2015-01-22 | $10.93 | $16.03 | 35,200 | — | — |
| 2015-01-21 | $10.83 | $15.88 | 19,900 | — | — |
| 2015-01-20 | $10.64 | $15.61 | 21,100 | — | — |
| 2015-01-16 | $10.54 | $15.46 | 30,100 | — | — |
| 2015-01-15 | $10.50 | $15.40 | 23,800 | — | — |
| 2015-01-14 | $10.74 | $15.75 | 39,000 | — | — |
| 2015-01-13 | $10.51 | $15.41 | 50,800 | — | — |
| 2015-01-12 | $10.52 | $15.43 | 43,800 | — | — |
| 2015-01-09 | $10.88 | $15.96 | 42,000 | — | — |
| 2015-01-08 | $11.14 | $16.34 | 47,000 | — | — |
| 2015-01-07 | $11.15 | $16.35 | 43,600 | — | — |
| 2015-01-06 | $10.98 | $16.10 | 57,700 | — | — |
| 2015-01-05 | $10.84 | $15.90 | 65,200 | — | — |
| 2015-01-02 | $10.90 | $15.99 | 41,300 | — | — |