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
- 2006-10-20 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 | $9.98 | $9.98 | 158,600 | — | — |
| 2015-12-30 | $10.31 | $10.31 | 100,800 | — | — |
| 2015-12-29 | $10.50 | $10.50 | 87,300 | — | — |
| 2015-12-28 | $10.36 | $10.36 | 147,200 | — | — |
| 2015-12-24 | $10.72 | $10.72 | 36,900 | — | — |
| 2015-12-23 | $10.76 | $10.76 | 60,700 | — | — |
| 2015-12-22 | $10.56 | $10.56 | 59,000 | — | — |
| 2015-12-21 | $10.25 | $10.25 | 134,300 | — | — |
| 2015-12-18 | $10.08 | $10.08 | 252,000 | — | — |
| 2015-12-17 | $10.27 | $10.27 | 133,200 | — | — |
| 2015-12-16 | $10.29 | $10.29 | 135,000 | — | — |
| 2015-12-15 | $10.43 | $10.43 | 59,100 | — | — |
| 2015-12-14 | $10.33 | $10.33 | 95,200 | — | — |
| 2015-12-11 | $10.41 | $10.41 | 79,200 | — | — |
| 2015-12-10 | $10.62 | $10.62 | 86,200 | — | — |
| 2015-12-09 | $10.62 | $10.62 | 82,500 | — | — |
| 2015-12-08 | $10.81 | $10.81 | 152,700 | — | — |
| 2015-12-07 | $11.05 | $11.05 | 132,400 | — | — |
| 2015-12-04 | $11.62 | $11.62 | 201,500 | — | — |
| 2015-12-03 | $11.80 | $11.80 | 129,100 | — | — |
| 2015-12-02 | $12.24 | $12.24 | 122,600 | — | — |
| 2015-12-01 | $12.92 | $12.92 | 126,500 | — | — |
| 2015-11-30 | $12.95 | $12.95 | 187,600 | — | — |
| 2015-11-27 | $12.72 | $12.72 | 27,500 | — | — |
| 2015-11-25 | $12.71 | $12.71 | 77,900 | — | — |
| 2015-11-24 | $12.64 | $12.64 | 95,900 | — | — |
| 2015-11-23 | $12.31 | $12.31 | 156,500 | — | — |
| 2015-11-20 | $12.02 | $12.02 | 96,400 | — | — |
| 2015-11-19 | $11.99 | $11.99 | 178,200 | — | — |
| 2015-11-18 | $11.92 | $11.92 | 111,800 | — | — |
| 2015-11-17 | $11.75 | $11.75 | 134,000 | — | — |
| 2015-11-16 | $11.73 | $11.73 | 73,400 | — | — |
| 2015-11-13 | $11.46 | $11.46 | 91,400 | — | — |
| 2015-11-12 | $11.59 | $11.59 | 93,300 | — | — |
| 2015-11-11 | $11.81 | $11.81 | 59,200 | — | — |
| 2015-11-10 | $12.10 | $12.10 | 269,900 | — | — |
| 2015-11-09 | $12.84 | $12.84 | 198,300 | — | — |
| 2015-11-06 | $12.68 | $12.68 | 109,600 | — | — |
| 2015-11-05 | $12.45 | $12.45 | 101,700 | — | — |
| 2015-11-04 | $12.47 | $12.47 | 164,600 | — | — |
| 2015-11-03 | $12.24 | $12.24 | 244,400 | — | — |
| 2015-11-02 | $12.09 | $12.09 | 227,700 | — | — |
| 2015-10-30 | $11.95 | $11.95 | 300,200 | — | — |
| 2015-10-29 | $12.10 | $12.10 | 229,900 | — | — |
| 2015-10-28 | $12.48 | $12.48 | 108,200 | — | — |
| 2015-10-27 | $11.64 | $11.64 | 80,300 | — | — |
| 2015-10-26 | $12.85 | $12.85 | 88,900 | — | — |
| 2015-10-23 | $12.90 | $12.90 | 55,500 | — | — |
| 2015-10-22 | $13.13 | $13.13 | 80,200 | — | — |
| 2015-10-21 | $12.57 | $12.57 | 84,300 | — | — |
| 2015-10-20 | $12.90 | $12.90 | 86,100 | — | — |
| 2015-10-19 | $13.10 | $13.10 | 54,400 | — | — |
| 2015-10-16 | $13.34 | $13.34 | 90,700 | — | — |
| 2015-10-15 | $13.43 | $13.43 | 87,100 | — | — |
| 2015-10-14 | $12.79 | $12.79 | 121,600 | — | — |
| 2015-10-13 | $13.06 | $13.06 | 91,400 | — | — |
| 2015-10-12 | $13.27 | $13.27 | 116,800 | — | — |
| 2015-10-09 | $12.57 | $12.57 | 171,700 | — | — |
| 2015-10-08 | $12.79 | $12.79 | 69,900 | — | — |
| 2015-10-07 | $13.00 | $13.00 | 174,000 | — | — |
| 2015-10-06 | $12.90 | $12.90 | 85,600 | — | — |
| 2015-10-05 | $13.08 | $13.08 | 126,700 | — | — |
| 2015-10-02 | $12.73 | $12.73 | 76,900 | — | — |
| 2015-10-01 | $12.79 | $12.79 | 94,900 | — | — |
| 2015-09-30 | $12.81 | $12.81 | 143,200 | — | — |
| 2015-09-29 | $12.87 | $12.87 | 85,900 | — | — |
| 2015-09-28 | $12.86 | $12.86 | 69,400 | — | — |
| 2015-09-25 | $13.55 | $13.55 | 100,500 | — | — |
| 2015-09-24 | $13.61 | $13.61 | 144,400 | — | — |
| 2015-09-23 | $14.11 | $14.11 | 121,500 | — | — |
| 2015-09-22 | $13.78 | $13.78 | 113,700 | — | — |
| 2015-09-21 | $14.51 | $14.51 | 126,800 | — | — |
| 2015-09-18 | $14.21 | $14.21 | 327,200 | — | — |
| 2015-09-17 | $14.53 | $14.53 | 138,900 | — | — |
| 2015-09-16 | $14.57 | $14.57 | 96,200 | — | — |
| 2015-09-15 | $14.29 | $14.29 | 83,000 | — | — |
| 2015-09-14 | $14.10 | $14.10 | 101,700 | — | — |
| 2015-09-11 | $14.38 | $14.38 | 137,700 | — | — |
| 2015-09-10 | $14.24 | $14.24 | 144,500 | — | — |
| 2015-09-09 | $14.29 | $14.29 | 173,800 | — | — |
| 2015-09-08 | $14.54 | $14.54 | 166,300 | — | — |
| 2015-09-04 | $14.72 | $14.72 | 76,400 | — | — |
| 2015-09-03 | $14.82 | $14.82 | 121,100 | — | — |
| 2015-09-02 | $15.07 | $15.07 | 193,300 | — | — |
| 2015-09-01 | $14.14 | $14.14 | 156,300 | — | — |
| 2015-08-31 | $14.94 | $14.94 | 136,700 | — | — |
| 2015-08-28 | $14.42 | $14.42 | 229,200 | — | — |
| 2015-08-27 | $14.10 | $14.10 | 144,700 | — | — |
| 2015-08-26 | $13.76 | $13.76 | 132,900 | — | — |
| 2015-08-25 | $13.15 | $13.15 | 114,300 | — | — |
| 2015-08-24 | $13.21 | $13.21 | 174,500 | — | — |
| 2015-08-21 | $14.08 | $14.08 | 484,100 | — | — |
| 2015-08-20 | $13.96 | $13.96 | 149,200 | — | — |
| 2015-08-19 | $14.56 | $14.56 | 140,100 | — | — |
| 2015-08-18 | $14.91 | $14.91 | 129,900 | — | — |
| 2015-08-17 | $14.95 | $14.95 | 144,900 | — | — |
| 2015-08-14 | $15.08 | $15.08 | 106,100 | — | — |
| 2015-08-13 | $14.60 | $14.60 | 137,600 | — | — |
| 2015-08-12 | $15.15 | $15.15 | 219,600 | — | — |
| 2015-08-11 | $14.94 | $14.94 | 233,700 | — | — |
| 2015-08-10 | $15.35 | $15.35 | 293,100 | — | — |
| 2015-08-07 | $14.70 | $14.70 | 269,100 | — | — |
| 2015-08-06 | $14.95 | $14.95 | 265,300 | — | — |
| 2015-08-05 | $15.77 | $15.77 | 159,200 | — | — |
| 2015-08-04 | $15.90 | $15.90 | 236,900 | — | — |
| 2015-08-03 | $15.95 | $15.95 | 334,300 | — | — |
| 2015-07-31 | $16.27 | $16.27 | 561,000 | — | — |
| 2015-07-30 | $15.50 | $15.50 | 1,178,900 | — | — |
| 2015-07-29 | $12.67 | $12.67 | 124,200 | — | — |
| 2015-07-28 | $12.77 | $12.77 | 100,800 | — | — |
| 2015-07-27 | $13.01 | $13.01 | 87,500 | — | — |
| 2015-07-24 | $13.19 | $13.19 | 101,400 | — | — |
| 2015-07-23 | $13.77 | $13.77 | 71,400 | — | — |
| 2015-07-22 | $14.43 | $14.43 | 118,300 | — | — |
| 2015-07-21 | $14.52 | $14.52 | 166,500 | — | — |
| 2015-07-20 | $13.88 | $13.88 | 114,400 | — | — |
| 2015-07-17 | $14.17 | $14.17 | 175,900 | — | — |
| 2015-07-16 | $14.78 | $14.78 | 231,600 | — | — |
| 2015-07-15 | $14.19 | $14.19 | 81,900 | — | — |
| 2015-07-14 | $14.30 | $14.30 | 121,200 | — | — |
| 2015-07-13 | $14.15 | $14.15 | 124,200 | — | — |
| 2015-07-10 | $13.91 | $13.91 | 135,100 | — | — |
| 2015-07-09 | $13.85 | $13.85 | 126,600 | — | — |
| 2015-07-08 | $13.45 | $13.45 | 171,700 | — | — |
| 2015-07-07 | $14.01 | $14.01 | 225,400 | — | — |
| 2015-07-06 | $13.72 | $13.72 | 453,300 | — | — |
| 2015-07-02 | $12.11 | $12.11 | 95,800 | — | — |
| 2015-07-01 | $12.16 | $12.16 | 146,800 | — | — |
| 2015-06-30 | $12.69 | $12.69 | 124,500 | — | — |
| 2015-06-29 | $12.15 | $12.15 | 118,600 | — | — |
| 2015-06-26 | $12.91 | $12.91 | 183,800 | — | — |
| 2015-06-25 | $12.92 | $12.92 | 58,600 | — | — |
| 2015-06-24 | $12.95 | $12.95 | 87,800 | — | — |
| 2015-06-23 | $12.91 | $12.91 | 68,400 | — | — |
| 2015-06-22 | $12.78 | $12.78 | 101,900 | — | — |
| 2015-06-19 | $12.60 | $12.60 | 177,500 | — | — |
| 2015-06-18 | $12.56 | $12.56 | 103,400 | — | — |
| 2015-06-17 | $12.41 | $12.41 | 70,200 | — | — |
| 2015-06-16 | $12.32 | $12.32 | 130,900 | — | — |
| 2015-06-15 | $12.32 | $12.32 | 132,200 | — | — |
| 2015-06-12 | $12.54 | $12.54 | 186,300 | — | — |
| 2015-06-11 | $12.22 | $12.22 | 148,300 | — | — |
| 2015-06-10 | $11.86 | $11.86 | 264,100 | — | — |
| 2015-06-09 | $11.68 | $11.68 | 114,600 | — | — |
| 2015-06-08 | $12.06 | $12.06 | 168,200 | — | — |
| 2015-06-05 | $12.32 | $12.32 | 117,100 | — | — |
| 2015-06-04 | $12.53 | $12.53 | 132,100 | — | — |
| 2015-06-03 | $12.50 | $12.50 | 146,500 | — | — |
| 2015-06-02 | $12.54 | $12.54 | 219,000 | — | — |
| 2015-06-01 | $12.70 | $12.70 | 289,200 | — | — |
| 2015-05-29 | $13.04 | $13.04 | 474,400 | — | — |
| 2015-05-28 | $12.60 | $12.60 | 126,500 | — | — |
| 2015-05-27 | $12.75 | $12.75 | 185,100 | — | — |
| 2015-05-26 | $12.89 | $12.89 | 176,100 | — | — |
| 2015-05-22 | $12.40 | $12.40 | 143,700 | — | — |
| 2015-05-21 | $12.50 | $12.50 | 71,300 | — | — |
| 2015-05-20 | $12.56 | $12.56 | 106,600 | — | — |
| 2015-05-19 | $12.42 | $12.42 | 118,800 | — | — |
| 2015-05-18 | $12.64 | $12.64 | 127,100 | — | — |
| 2015-05-15 | $12.58 | $12.58 | 114,700 | — | — |
| 2015-05-14 | $12.81 | $12.81 | 153,400 | — | — |
| 2015-05-13 | $12.41 | $12.41 | 129,000 | — | — |
| 2015-05-12 | $12.68 | $12.68 | 141,500 | — | — |
| 2015-05-11 | $12.51 | $12.51 | 158,000 | — | — |
| 2015-05-08 | $12.41 | $12.41 | 198,100 | — | — |
| 2015-05-07 | $12.60 | $12.60 | 215,700 | — | — |
| 2015-05-06 | $12.07 | $12.07 | 180,300 | — | — |
| 2015-05-05 | $12.02 | $12.02 | 476,400 | — | — |
| 2015-05-04 | $12.13 | $12.13 | 144,800 | — | — |
| 2015-05-01 | $12.15 | $12.15 | 178,700 | — | — |
| 2015-04-30 | $12.26 | $12.26 | 411,000 | — | — |
| 2015-04-29 | $13.00 | $13.00 | 259,800 | — | — |
| 2015-04-28 | $12.82 | $12.82 | 255,300 | — | — |
| 2015-04-27 | $12.99 | $12.99 | 765,300 | — | — |
| 2015-04-24 | $13.50 | $13.50 | 1,938,300 | — | — |
| 2015-04-23 | $11.44 | $11.44 | 177,100 | — | — |
| 2015-04-22 | $11.44 | $11.44 | 172,000 | — | — |
| 2015-04-21 | $11.37 | $11.37 | 186,500 | — | — |
| 2015-04-20 | $11.28 | $11.28 | 174,400 | — | — |
| 2015-04-17 | $11.25 | $11.25 | 239,800 | — | — |
| 2015-04-16 | $11.58 | $11.58 | 326,000 | — | — |
| 2015-04-15 | $11.50 | $11.50 | 274,700 | — | — |
| 2015-04-14 | $11.10 | $11.10 | 179,300 | — | — |
| 2015-04-13 | $10.85 | $10.85 | 135,700 | — | — |
| 2015-04-10 | $10.66 | $10.66 | 152,600 | — | — |
| 2015-04-09 | $10.48 | $10.48 | 206,300 | — | — |
| 2015-04-08 | $10.30 | $10.30 | 230,900 | — | — |
| 2015-04-07 | $10.21 | $10.21 | 319,500 | — | — |
| 2015-04-06 | $9.98 | $9.98 | 187,100 | — | — |
| 2015-04-02 | $9.68 | $9.68 | 150,900 | — | — |
| 2015-04-01 | $9.31 | $9.31 | 158,700 | — | — |
| 2015-03-31 | $9.38 | $9.38 | 253,200 | — | — |
| 2015-03-30 | $9.69 | $9.69 | 261,300 | — | — |
| 2015-03-27 | $9.59 | $9.59 | 141,800 | — | — |
| 2015-03-26 | $9.53 | $9.53 | 109,300 | — | — |
| 2015-03-25 | $9.67 | $9.67 | 230,700 | — | — |
| 2015-03-24 | $10.44 | $10.44 | 362,500 | — | — |
| 2015-03-23 | $10.45 | $10.45 | 153,500 | — | — |
| 2015-03-20 | $10.24 | $10.24 | 338,000 | — | — |
| 2015-03-19 | $10.18 | $10.18 | 165,400 | — | — |
| 2015-03-18 | $10.25 | $10.25 | 234,000 | — | — |
| 2015-03-17 | $10.17 | $10.17 | 172,200 | — | — |
| 2015-03-16 | $10.03 | $10.03 | 271,200 | — | — |
| 2015-03-13 | $10.20 | $10.20 | 653,500 | — | — |
| 2015-03-12 | $9.29 | $9.29 | 134,600 | — | — |
| 2015-03-11 | $9.37 | $9.37 | 182,700 | — | — |
| 2015-03-10 | $9.26 | $9.26 | 222,200 | — | — |
| 2015-03-09 | $9.39 | $9.39 | 276,800 | — | — |
| 2015-03-06 | $9.52 | $9.52 | 212,500 | — | — |
| 2015-03-05 | $9.38 | $9.38 | 199,600 | — | — |
| 2015-03-04 | $9.22 | $9.22 | 281,100 | — | — |
| 2015-03-03 | $9.15 | $9.15 | 295,500 | — | — |
| 2015-03-02 | $9.15 | $9.15 | 300,000 | — | — |
| 2015-02-27 | $9.10 | $9.10 | 571,500 | — | — |
| 2015-02-26 | $9.41 | $9.41 | 544,600 | — | — |
| 2015-02-25 | $10.13 | $10.13 | 460,300 | — | — |
| 2015-02-24 | $9.76 | $9.76 | 212,700 | — | — |
| 2015-02-23 | $9.53 | $9.53 | 575,700 | — | — |
| 2015-02-20 | $10.47 | $10.47 | 219,400 | — | — |
| 2015-02-19 | $10.74 | $10.74 | 155,200 | — | — |
| 2015-02-18 | $10.94 | $10.94 | 206,000 | — | — |
| 2015-02-17 | $11.01 | $11.01 | 160,600 | — | — |
| 2015-02-13 | $10.91 | $10.91 | 192,600 | — | — |
| 2015-02-12 | $10.95 | $10.95 | 174,700 | — | — |
| 2015-02-11 | $10.99 | $10.99 | 270,600 | — | — |
| 2015-02-10 | $10.64 | $10.64 | 407,800 | — | — |
| 2015-02-09 | $10.92 | $10.92 | 243,400 | — | — |
| 2015-02-06 | $11.26 | $11.26 | 214,900 | — | — |
| 2015-02-05 | $11.29 | $11.29 | 216,500 | — | — |
| 2015-02-04 | $10.90 | $10.90 | 181,200 | — | — |
| 2015-02-03 | $10.92 | $10.92 | 259,800 | — | — |
| 2015-02-02 | $10.80 | $10.80 | 354,700 | — | — |
| 2015-01-30 | $10.24 | $10.24 | 444,800 | — | — |
| 2015-01-29 | $10.78 | $10.78 | 373,400 | — | — |
| 2015-01-28 | $10.41 | $10.41 | 446,000 | — | — |
| 2015-01-27 | $10.79 | $10.79 | 618,600 | — | — |
| 2015-01-26 | $11.22 | $11.22 | 542,900 | — | — |
| 2015-01-23 | $10.98 | $10.98 | 473,000 | — | — |
| 2015-01-22 | $11.05 | $11.05 | 940,000 | — | — |
| 2015-01-21 | $10.75 | $10.75 | 1,140,100 | — | — |
| 2015-01-20 | $10.70 | $10.70 | 3,008,600 | — | — |
| 2015-01-16 | $9.68 | $9.68 | 2,043,800 | — | — |
| 2015-01-15 | $9.42 | $9.42 | 7,435,000 | — | — |
| 2015-01-14 | $20.80 | $20.80 | 1,556,100 | — | — |
| 2015-01-13 | $19.99 | $19.99 | 251,900 | — | — |
| 2015-01-12 | $21.73 | $21.73 | 229,200 | — | — |
| 2015-01-09 | $22.08 | $22.08 | 192,000 | — | — |
| 2015-01-08 | $22.38 | $22.38 | 423,400 | — | — |
| 2015-01-07 | $22.07 | $22.07 | 135,400 | — | — |
| 2015-01-06 | $21.94 | $21.94 | 185,900 | — | — |
| 2015-01-05 | $23.15 | $23.15 | 175,700 | — | — |
| 2015-01-02 | $24.23 | $24.23 | 140,700 | — | — |