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
- 2013-05-01 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 | $12.35 | $17.99 | 264,900 | — | — |
| 2015-12-30 | $12.06 | $17.57 | 56,800 | — | — |
| 2015-12-29 | $12.21 | $17.79 | 85,800 | — | — |
| 2015-12-28 | $12.83 | $18.04 | 33,900 | — | — |
| 2015-12-24 | $12.88 | $18.11 | 7,800 | — | — |
| 2015-12-23 | $13.04 | $18.33 | 38,300 | — | — |
| 2015-12-22 | $13.06 | $18.36 | 171,700 | — | — |
| 2015-12-21 | $12.75 | $17.92 | 44,200 | — | — |
| 2015-12-18 | $12.83 | $18.04 | 55,600 | — | — |
| 2015-12-17 | $12.53 | $17.62 | 66,500 | — | — |
| 2015-12-16 | $12.27 | $17.25 | 68,600 | — | — |
| 2015-12-15 | $11.66 | $16.39 | 21,400 | — | — |
| 2015-12-14 | $11.39 | $16.01 | 67,300 | — | — |
| 2015-12-11 | $11.94 | $16.79 | 38,500 | — | — |
| 2015-12-10 | $12.34 | $17.35 | 31,800 | — | — |
| 2015-12-09 | $12.32 | $17.32 | 25,000 | — | — |
| 2015-12-08 | $12.40 | $17.43 | 34,800 | — | — |
| 2015-12-07 | $12.75 | $17.92 | 31,900 | — | — |
| 2015-12-04 | $12.73 | $17.90 | 29,300 | — | — |
| 2015-12-03 | $12.74 | $17.91 | 43,800 | — | — |
| 2015-12-02 | $12.98 | $18.25 | 39,500 | — | — |
| 2015-12-01 | $13.24 | $18.61 | 26,700 | — | — |
| 2015-11-30 | $13.26 | $18.64 | 22,200 | — | — |
| 2015-11-27 | $13.32 | $18.73 | 10,700 | — | — |
| 2015-11-25 | $13.19 | $18.54 | 18,600 | — | — |
| 2015-11-24 | $13.14 | $18.47 | 16,300 | — | — |
| 2015-11-23 | $13.10 | $18.42 | 15,600 | — | — |
| 2015-11-20 | $13.06 | $18.36 | 25,700 | — | — |
| 2015-11-19 | $13.19 | $18.54 | 44,500 | — | — |
| 2015-11-18 | $13.04 | $18.33 | 18,400 | — | — |
| 2015-11-17 | $12.96 | $18.22 | 22,200 | — | — |
| 2015-11-16 | $13.05 | $18.35 | 22,900 | — | — |
| 2015-11-13 | $12.83 | $18.04 | 31,000 | — | — |
| 2015-11-12 | $12.89 | $18.12 | 33,100 | — | — |
| 2015-11-11 | $13.06 | $18.36 | 29,700 | — | — |
| 2015-11-10 | $13.15 | $18.49 | 70,500 | — | — |
| 2015-11-09 | $12.92 | $18.16 | 85,000 | — | — |
| 2015-11-06 | $12.54 | $17.63 | 124,900 | — | — |
| 2015-11-05 | $12.35 | $17.36 | 33,800 | — | — |
| 2015-11-04 | $12.60 | $17.71 | 49,600 | — | — |
| 2015-11-03 | $12.51 | $17.59 | 14,000 | — | — |
| 2015-11-02 | $12.44 | $17.49 | 32,200 | — | — |
| 2015-10-30 | $12.23 | $17.19 | 17,100 | — | — |
| 2015-10-29 | $12.35 | $17.36 | 21,800 | — | — |
| 2015-10-28 | $12.59 | $17.70 | 46,800 | — | — |
| 2015-10-27 | $12.53 | $17.62 | 44,400 | — | — |
| 2015-10-26 | $12.78 | $17.97 | 20,600 | — | — |
| 2015-10-23 | $13.00 | $18.28 | 53,300 | — | — |
| 2015-10-22 | $13.02 | $18.30 | 9,500 | — | — |
| 2015-10-21 | $13.02 | $18.30 | 42,900 | — | — |
| 2015-10-20 | $13.00 | $18.28 | 32,800 | — | — |
| 2015-10-19 | $12.90 | $18.14 | 19,400 | — | — |
| 2015-10-16 | $12.90 | $18.14 | 16,200 | — | — |
| 2015-10-15 | $12.83 | $18.04 | 25,400 | — | — |
| 2015-10-14 | $12.74 | $17.91 | 61,800 | — | — |
| 2015-10-13 | $12.80 | $17.99 | 100,100 | — | — |
| 2015-10-12 | $13.00 | $18.28 | 17,900 | — | — |
| 2015-10-09 | $13.03 | $18.32 | 15,200 | — | — |
| 2015-10-08 | $13.14 | $18.47 | 36,800 | — | — |
| 2015-10-07 | $13.20 | $18.56 | 94,900 | — | — |
| 2015-10-06 | $12.65 | $17.78 | 23,700 | — | — |
| 2015-10-05 | $12.59 | $17.70 | 31,500 | — | — |
| 2015-10-02 | $12.37 | $17.39 | 68,200 | — | — |
| 2015-10-01 | $12.23 | $17.19 | 61,600 | — | — |
| 2015-09-30 | $12.15 | $17.08 | 129,600 | — | — |
| 2015-09-29 | $12.11 | $17.02 | 100,000 | — | — |
| 2015-09-28 | $12.22 | $17.18 | 80,300 | — | — |
| 2015-09-25 | $13.00 | $17.64 | 76,700 | — | — |
| 2015-09-24 | $13.08 | $17.75 | 36,500 | — | — |
| 2015-09-23 | $13.03 | $17.68 | 54,000 | — | — |
| 2015-09-22 | $13.23 | $17.96 | 20,000 | — | — |
| 2015-09-21 | $13.32 | $18.08 | 57,300 | — | — |
| 2015-09-18 | $13.42 | $18.21 | 56,500 | — | — |
| 2015-09-17 | $13.18 | $17.89 | 51,500 | — | — |
| 2015-09-16 | $13.05 | $17.71 | 44,600 | — | — |
| 2015-09-15 | $13.00 | $17.64 | 21,100 | — | — |
| 2015-09-14 | $13.00 | $17.64 | 20,100 | — | — |
| 2015-09-11 | $13.14 | $17.83 | 20,800 | — | — |
| 2015-09-10 | $13.02 | $17.67 | 20,100 | — | — |
| 2015-09-09 | $13.01 | $17.66 | 30,700 | — | — |
| 2015-09-08 | $13.20 | $17.91 | 37,300 | — | — |
| 2015-09-04 | $13.03 | $17.68 | 28,200 | — | — |
| 2015-09-03 | $13.05 | $17.71 | 12,900 | — | — |
| 2015-09-02 | $13.00 | $17.64 | 38,000 | — | — |
| 2015-09-01 | $12.92 | $17.53 | 15,000 | — | — |
| 2015-08-31 | $13.00 | $17.64 | 28,700 | — | — |
| 2015-08-28 | $13.00 | $17.64 | 30,300 | — | — |
| 2015-08-27 | $12.96 | $17.59 | 38,000 | — | — |
| 2015-08-26 | $12.71 | $17.25 | 42,300 | — | — |
| 2015-08-25 | $12.56 | $17.05 | 51,900 | — | — |
| 2015-08-24 | $12.55 | $17.03 | 111,700 | — | — |
| 2015-08-21 | $13.20 | $17.91 | 66,500 | — | — |
| 2015-08-20 | $13.18 | $17.89 | 37,700 | — | — |
| 2015-08-19 | $13.08 | $17.75 | 40,800 | — | — |
| 2015-08-18 | $13.12 | $17.81 | 60,800 | — | — |
| 2015-08-17 | $13.20 | $17.91 | 44,900 | — | — |
| 2015-08-14 | $13.25 | $17.98 | 23,700 | — | — |
| 2015-08-13 | $13.20 | $17.91 | 31,600 | — | — |
| 2015-08-12 | $13.21 | $17.93 | 41,500 | — | — |
| 2015-08-11 | $13.25 | $17.98 | 117,800 | — | — |
| 2015-08-10 | $13.06 | $17.72 | 130,300 | — | — |
| 2015-08-07 | $13.23 | $17.96 | 93,700 | — | — |
| 2015-08-06 | $13.43 | $18.23 | 65,500 | — | — |
| 2015-08-05 | $13.48 | $18.29 | 103,200 | — | — |
| 2015-08-04 | $13.43 | $18.23 | 146,100 | — | — |
| 2015-08-03 | $13.93 | $18.91 | 15,500 | — | — |
| 2015-07-31 | $13.98 | $18.97 | 14,400 | — | — |
| 2015-07-30 | $13.92 | $18.89 | 12,400 | — | — |
| 2015-07-29 | $13.89 | $18.85 | 19,100 | — | — |
| 2015-07-28 | $13.99 | $18.99 | 54,100 | — | — |
| 2015-07-27 | $13.91 | $18.88 | 59,300 | — | — |
| 2015-07-24 | $13.92 | $18.89 | 44,200 | — | — |
| 2015-07-23 | $14.07 | $19.10 | 76,400 | — | — |
| 2015-07-22 | $14.28 | $19.38 | 30,000 | — | — |
| 2015-07-21 | $14.26 | $19.35 | 15,600 | — | — |
| 2015-07-20 | $14.23 | $19.31 | 40,100 | — | — |
| 2015-07-17 | $14.30 | $19.41 | 20,700 | — | — |
| 2015-07-16 | $14.44 | $19.60 | 22,500 | — | — |
| 2015-07-15 | $14.35 | $19.48 | 29,900 | — | — |
| 2015-07-14 | $14.41 | $19.56 | 19,200 | — | — |
| 2015-07-13 | $14.43 | $19.58 | 41,300 | — | — |
| 2015-07-10 | $14.31 | $19.42 | 32,800 | — | — |
| 2015-07-09 | $14.33 | $19.45 | 36,600 | — | — |
| 2015-07-08 | $14.62 | $19.84 | 16,500 | — | — |
| 2015-07-07 | $14.65 | $19.88 | 60,300 | — | — |
| 2015-07-06 | $14.38 | $19.52 | 73,700 | — | — |
| 2015-07-02 | $14.35 | $19.48 | 63,000 | — | — |
| 2015-07-01 | $14.27 | $19.37 | 129,700 | — | — |
| 2015-06-30 | $14.28 | $19.38 | 23,900 | — | — |
| 2015-06-29 | $14.36 | $19.49 | 121,700 | — | — |
| 2015-06-26 | $14.62 | $19.84 | 102,200 | — | — |
| 2015-06-25 | $15.35 | $20.09 | 65,100 | — | — |
| 2015-06-24 | $15.45 | $20.22 | 38,800 | — | — |
| 2015-06-23 | $15.46 | $20.23 | 36,600 | — | — |
| 2015-06-22 | $15.40 | $20.15 | 46,500 | — | — |
| 2015-06-19 | $15.68 | $20.52 | 58,400 | — | — |
| 2015-06-18 | $15.50 | $20.28 | 33,500 | — | — |
| 2015-06-17 | $15.31 | $20.03 | 76,500 | — | — |
| 2015-06-16 | $15.16 | $19.84 | 16,600 | — | — |
| 2015-06-15 | $15.17 | $19.85 | 19,400 | — | — |
| 2015-06-12 | $15.17 | $19.85 | 24,900 | — | — |
| 2015-06-11 | $15.16 | $19.84 | 51,500 | — | — |
| 2015-06-10 | $14.96 | $19.58 | 36,100 | — | — |
| 2015-06-09 | $14.97 | $19.59 | 77,600 | — | — |
| 2015-06-08 | $15.26 | $19.97 | 58,200 | — | — |
| 2015-06-05 | $15.26 | $19.97 | 58,300 | — | — |
| 2015-06-04 | $15.49 | $20.27 | 24,700 | — | — |
| 2015-06-03 | $15.47 | $20.24 | 73,200 | — | — |
| 2015-06-02 | $15.71 | $20.56 | 44,000 | — | — |
| 2015-06-01 | $15.79 | $20.66 | 33,200 | — | — |
| 2015-05-29 | $15.79 | $20.66 | 37,600 | — | — |
| 2015-05-28 | $15.85 | $20.74 | 45,300 | — | — |
| 2015-05-27 | $15.85 | $20.74 | 50,100 | — | — |
| 2015-05-26 | $15.90 | $20.81 | 34,900 | — | — |
| 2015-05-22 | $15.96 | $20.88 | 48,400 | — | — |
| 2015-05-21 | $16.21 | $21.21 | 37,900 | — | — |
| 2015-05-20 | $16.12 | $21.09 | 18,100 | — | — |
| 2015-05-19 | $16.12 | $21.09 | 14,800 | — | — |
| 2015-05-18 | $16.20 | $21.20 | 17,600 | — | — |
| 2015-05-15 | $16.23 | $21.24 | 13,600 | — | — |
| 2015-05-14 | $16.12 | $21.09 | 26,000 | — | — |
| 2015-05-13 | $15.98 | $20.91 | 19,400 | — | — |
| 2015-05-12 | $16.00 | $20.94 | 32,500 | — | — |
| 2015-05-11 | $15.91 | $20.82 | 28,400 | — | — |
| 2015-05-08 | $16.04 | $20.99 | 46,000 | — | — |
| 2015-05-07 | $15.88 | $20.78 | 82,400 | — | — |
| 2015-05-06 | $16.18 | $21.17 | 60,800 | — | — |
| 2015-05-05 | $16.30 | $21.33 | 59,600 | — | — |
| 2015-05-04 | $16.51 | $21.60 | 24,500 | — | — |
| 2015-05-01 | $16.41 | $21.47 | 26,400 | — | — |
| 2015-04-30 | $16.38 | $21.43 | 51,800 | — | — |
| 2015-04-29 | $16.44 | $21.51 | 44,900 | — | — |
| 2015-04-28 | $16.49 | $21.58 | 33,500 | — | — |
| 2015-04-27 | $16.54 | $21.64 | 43,000 | — | — |
| 2015-04-24 | $16.61 | $21.73 | 24,400 | — | — |
| 2015-04-23 | $16.52 | $21.62 | 51,800 | — | — |
| 2015-04-22 | $16.54 | $21.64 | 37,100 | — | — |
| 2015-04-21 | $16.57 | $21.68 | 20,600 | — | — |
| 2015-04-20 | $16.61 | $21.73 | 24,400 | — | — |
| 2015-04-17 | $16.58 | $21.70 | 26,400 | — | — |
| 2015-04-16 | $16.60 | $21.72 | 37,300 | — | — |
| 2015-04-15 | $16.57 | $21.68 | 32,900 | — | — |
| 2015-04-14 | $16.53 | $21.63 | 29,400 | — | — |
| 2015-04-13 | $16.51 | $21.60 | 20,800 | — | — |
| 2015-04-10 | $16.50 | $21.59 | 34,100 | — | — |
| 2015-04-09 | $16.51 | $21.60 | 12,200 | — | — |
| 2015-04-08 | $16.57 | $21.68 | 17,700 | — | — |
| 2015-04-07 | $16.59 | $21.71 | 16,800 | — | — |
| 2015-04-06 | $16.59 | $21.71 | 38,500 | — | — |
| 2015-04-02 | $16.41 | $21.47 | 16,300 | — | — |
| 2015-04-01 | $16.47 | $21.55 | 22,900 | — | — |
| 2015-03-31 | $16.38 | $21.43 | 23,900 | — | — |
| 2015-03-30 | $16.44 | $21.51 | 60,000 | — | — |
| 2015-03-27 | $16.37 | $21.42 | 54,800 | — | — |
| 2015-03-26 | $16.75 | $21.20 | 69,800 | — | — |
| 2015-03-25 | $16.75 | $21.20 | 84,800 | — | — |
| 2015-03-24 | $16.81 | $21.27 | 49,800 | — | — |
| 2015-03-23 | $16.85 | $21.32 | 55,500 | — | — |
| 2015-03-20 | $16.72 | $21.16 | 45,900 | — | — |
| 2015-03-19 | $16.59 | $21.00 | 71,400 | — | — |
| 2015-03-18 | $16.51 | $20.89 | 86,000 | — | — |
| 2015-03-17 | $16.38 | $20.73 | 47,400 | — | — |
| 2015-03-16 | $16.44 | $20.81 | 38,300 | — | — |
| 2015-03-13 | $16.36 | $20.70 | 22,500 | — | — |
| 2015-03-12 | $16.36 | $20.70 | 25,900 | — | — |
| 2015-03-11 | $16.36 | $20.70 | 34,000 | — | — |
| 2015-03-10 | $16.43 | $20.79 | 34,900 | — | — |
| 2015-03-09 | $16.28 | $20.60 | 56,500 | — | — |
| 2015-03-06 | $16.32 | $20.65 | 59,600 | — | — |
| 2015-03-05 | $16.69 | $21.12 | 38,800 | — | — |
| 2015-03-04 | $16.63 | $21.05 | 33,700 | — | — |
| 2015-03-03 | $16.60 | $21.01 | 51,900 | — | — |
| 2015-03-02 | $16.69 | $21.12 | 110,600 | — | — |
| 2015-02-27 | $16.34 | $20.68 | 19,000 | — | — |
| 2015-02-26 | $16.33 | $20.67 | 30,000 | — | — |
| 2015-02-25 | $16.29 | $20.62 | 31,700 | — | — |
| 2015-02-24 | $16.19 | $20.49 | 41,900 | — | — |
| 2015-02-23 | $16.25 | $20.57 | 41,700 | — | — |
| 2015-02-20 | $16.18 | $20.48 | 31,300 | — | — |
| 2015-02-19 | $16.02 | $20.27 | 82,100 | — | — |
| 2015-02-18 | $16.10 | $20.38 | 70,800 | — | — |
| 2015-02-17 | $16.38 | $20.73 | 48,800 | — | — |
| 2015-02-13 | $16.28 | $20.60 | 20,300 | — | — |
| 2015-02-12 | $16.33 | $20.67 | 26,500 | — | — |
| 2015-02-11 | $16.09 | $20.36 | 47,800 | — | — |
| 2015-02-10 | $16.20 | $20.50 | 46,600 | — | — |
| 2015-02-09 | $16.31 | $20.64 | 39,600 | — | — |
| 2015-02-06 | $16.33 | $20.67 | 32,000 | — | — |
| 2015-02-05 | $16.21 | $20.51 | 53,300 | — | — |
| 2015-02-04 | $16.16 | $20.45 | 66,600 | — | — |
| 2015-02-03 | $16.37 | $20.72 | 38,400 | — | — |
| 2015-02-02 | $16.24 | $20.55 | 44,200 | — | — |
| 2015-01-30 | $16.42 | $20.78 | 40,800 | — | — |
| 2015-01-29 | $16.50 | $20.88 | 56,400 | — | — |
| 2015-01-28 | $16.42 | $20.78 | 35,800 | — | — |
| 2015-01-27 | $16.32 | $20.65 | 45,300 | — | — |
| 2015-01-26 | $16.20 | $20.50 | 32,800 | — | — |
| 2015-01-23 | $16.22 | $20.53 | 40,800 | — | — |
| 2015-01-22 | $16.27 | $20.59 | 41,600 | — | — |
| 2015-01-21 | $15.98 | $20.22 | 23,900 | — | — |
| 2015-01-20 | $15.94 | $20.17 | 62,100 | — | — |
| 2015-01-16 | $16.06 | $20.33 | 31,700 | — | — |
| 2015-01-15 | $15.95 | $20.19 | 29,100 | — | — |
| 2015-01-14 | $16.03 | $20.29 | 42,700 | — | — |
| 2015-01-13 | $16.08 | $20.35 | 53,900 | — | — |
| 2015-01-12 | $16.14 | $20.43 | 159,600 | — | — |
| 2015-01-09 | $16.31 | $20.64 | 33,200 | — | — |
| 2015-01-08 | $16.37 | $20.72 | 40,400 | — | — |
| 2015-01-07 | $16.35 | $20.69 | 52,800 | — | — |
| 2015-01-06 | $16.24 | $20.55 | 143,600 | — | — |
| 2015-01-05 | $16.37 | $20.72 | 51,700 | — | — |
| 2015-01-02 | $16.43 | $20.79 | 69,400 | — | — |