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
- 2000-07-11 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 | $13.27 | $13.27 | 356,900 | — | — |
| 2015-12-30 | $13.54 | $13.54 | 194,000 | — | — |
| 2015-12-29 | $13.76 | $13.76 | 232,300 | — | — |
| 2015-12-28 | $13.69 | $13.69 | 162,700 | — | — |
| 2015-12-24 | $13.72 | $13.72 | 153,600 | — | — |
| 2015-12-23 | $13.77 | $13.77 | 367,600 | — | — |
| 2015-12-22 | $13.76 | $13.76 | 310,600 | — | — |
| 2015-12-21 | $13.58 | $13.58 | 366,800 | — | — |
| 2015-12-18 | $13.21 | $13.21 | 853,900 | — | — |
| 2015-12-17 | $13.60 | $13.60 | 321,900 | — | — |
| 2015-12-16 | $13.74 | $13.74 | 415,000 | — | — |
| 2015-12-15 | $13.47 | $13.47 | 382,900 | — | — |
| 2015-12-14 | $13.04 | $13.04 | 378,100 | — | — |
| 2015-12-11 | $13.19 | $13.19 | 361,800 | — | — |
| 2015-12-10 | $13.58 | $13.58 | 310,800 | — | — |
| 2015-12-09 | $13.49 | $13.49 | 458,200 | — | — |
| 2015-12-08 | $13.34 | $13.34 | 254,500 | — | — |
| 2015-12-07 | $13.42 | $13.42 | 350,900 | — | — |
| 2015-12-04 | $13.68 | $13.68 | 381,100 | — | — |
| 2015-12-03 | $13.29 | $13.29 | 471,100 | — | — |
| 2015-12-02 | $13.73 | $13.73 | 364,500 | — | — |
| 2015-12-01 | $13.70 | $13.70 | 890,900 | — | — |
| 2015-11-30 | $13.62 | $13.62 | 406,900 | — | — |
| 2015-11-27 | $13.58 | $13.58 | 152,100 | — | — |
| 2015-11-25 | $13.54 | $13.54 | 359,400 | — | — |
| 2015-11-24 | $13.27 | $13.27 | 442,300 | — | — |
| 2015-11-23 | $13.10 | $13.10 | 431,800 | — | — |
| 2015-11-20 | $13.19 | $13.19 | 399,300 | — | — |
| 2015-11-19 | $13.11 | $13.11 | 302,200 | — | — |
| 2015-11-18 | $13.05 | $13.05 | 331,200 | — | — |
| 2015-11-17 | $12.74 | $12.74 | 343,700 | — | — |
| 2015-11-16 | $12.81 | $12.81 | 294,200 | — | — |
| 2015-11-13 | $12.61 | $12.61 | 470,300 | — | — |
| 2015-11-12 | $12.61 | $12.61 | 332,700 | — | — |
| 2015-11-11 | $13.06 | $13.06 | 433,100 | — | — |
| 2015-11-10 | $13.07 | $13.07 | 315,300 | — | — |
| 2015-11-09 | $13.17 | $13.17 | 586,700 | — | — |
| 2015-11-06 | $13.08 | $13.08 | 457,200 | — | — |
| 2015-11-05 | $13.00 | $13.00 | 276,700 | — | — |
| 2015-11-04 | $13.03 | $13.03 | 575,200 | — | — |
| 2015-11-03 | $13.03 | $13.03 | 640,000 | — | — |
| 2015-11-02 | $12.90 | $12.90 | 846,100 | — | — |
| 2015-10-30 | $12.83 | $12.83 | 448,500 | — | — |
| 2015-10-29 | $12.73 | $12.73 | 283,800 | — | — |
| 2015-10-28 | $12.88 | $12.88 | 675,700 | — | — |
| 2015-10-27 | $12.37 | $12.37 | 795,700 | — | — |
| 2015-10-26 | $12.61 | $12.61 | 1,119,800 | — | — |
| 2015-10-23 | $12.82 | $12.82 | 1,111,600 | — | — |
| 2015-10-22 | $12.95 | $12.95 | 1,511,800 | — | — |
| 2015-10-21 | $13.89 | $13.89 | 1,248,700 | — | — |
| 2015-10-20 | $14.02 | $14.02 | 663,600 | — | — |
| 2015-10-19 | $13.96 | $13.96 | 495,000 | — | — |
| 2015-10-16 | $13.95 | $13.95 | 319,800 | — | — |
| 2015-10-15 | $13.99 | $13.99 | 304,700 | — | — |
| 2015-10-14 | $13.81 | $13.81 | 288,300 | — | — |
| 2015-10-13 | $13.68 | $13.68 | 365,200 | — | — |
| 2015-10-12 | $13.82 | $13.82 | 228,300 | — | — |
| 2015-10-09 | $13.92 | $13.92 | 515,000 | — | — |
| 2015-10-08 | $13.84 | $13.84 | 652,600 | — | — |
| 2015-10-07 | $13.88 | $13.88 | 829,800 | — | — |
| 2015-10-06 | $13.77 | $13.77 | 953,300 | — | — |
| 2015-10-05 | $13.73 | $13.73 | 553,900 | — | — |
| 2015-10-02 | $13.30 | $13.30 | 375,000 | — | — |
| 2015-10-01 | $12.98 | $12.98 | 563,900 | — | — |
| 2015-09-30 | $13.19 | $13.19 | 719,500 | — | — |
| 2015-09-29 | $12.96 | $12.96 | 562,400 | — | — |
| 2015-09-28 | $12.88 | $12.88 | 431,900 | — | — |
| 2015-09-25 | $12.93 | $12.93 | 482,300 | — | — |
| 2015-09-24 | $13.05 | $13.05 | 969,800 | — | — |
| 2015-09-23 | $13.12 | $13.12 | 480,100 | — | — |
| 2015-09-22 | $13.29 | $13.29 | 359,300 | — | — |
| 2015-09-21 | $13.59 | $13.59 | 335,300 | — | — |
| 2015-09-18 | $13.54 | $13.54 | 746,400 | — | — |
| 2015-09-17 | $13.77 | $13.77 | 367,000 | — | — |
| 2015-09-16 | $13.75 | $13.75 | 301,800 | — | — |
| 2015-09-15 | $13.73 | $13.73 | 327,300 | — | — |
| 2015-09-14 | $13.47 | $13.47 | 453,400 | — | — |
| 2015-09-11 | $13.43 | $13.43 | 463,600 | — | — |
| 2015-09-10 | $13.54 | $13.54 | 394,000 | — | — |
| 2015-09-09 | $13.65 | $13.65 | 511,100 | — | — |
| 2015-09-08 | $13.75 | $13.75 | 680,000 | — | — |
| 2015-09-04 | $13.34 | $13.34 | 296,200 | — | — |
| 2015-09-03 | $13.56 | $13.56 | 478,000 | — | — |
| 2015-09-02 | $13.45 | $13.45 | 387,000 | — | — |
| 2015-09-01 | $13.32 | $13.32 | 829,500 | — | — |
| 2015-08-31 | $13.73 | $13.73 | 736,200 | — | — |
| 2015-08-28 | $13.70 | $13.70 | 699,200 | — | — |
| 2015-08-27 | $13.68 | $13.68 | 735,000 | — | — |
| 2015-08-26 | $13.47 | $13.47 | 693,400 | — | — |
| 2015-08-25 | $13.08 | $13.08 | 650,000 | — | — |
| 2015-08-24 | $13.26 | $13.26 | 1,105,800 | — | — |
| 2015-08-21 | $13.72 | $13.72 | 462,700 | — | — |
| 2015-08-20 | $13.82 | $13.82 | 433,300 | — | — |
| 2015-08-19 | $14.33 | $14.33 | 529,000 | — | — |
| 2015-08-18 | $14.47 | $14.47 | 530,300 | — | — |
| 2015-08-17 | $14.71 | $14.71 | 637,200 | — | — |
| 2015-08-14 | $14.45 | $14.45 | 488,200 | — | — |
| 2015-08-13 | $14.44 | $14.44 | 392,400 | — | — |
| 2015-08-12 | $14.68 | $14.68 | 674,100 | — | — |
| 2015-08-11 | $14.70 | $14.70 | 802,900 | — | — |
| 2015-08-10 | $14.75 | $14.75 | 1,055,600 | — | — |
| 2015-08-07 | $14.68 | $14.68 | 410,100 | — | — |
| 2015-08-06 | $14.72 | $14.72 | 880,700 | — | — |
| 2015-08-05 | $14.67 | $14.67 | 871,900 | — | — |
| 2015-08-04 | $14.50 | $14.50 | 952,500 | — | — |
| 2015-08-03 | $14.71 | $14.71 | 914,900 | — | — |
| 2015-07-31 | $14.82 | $14.82 | 1,330,900 | — | — |
| 2015-07-30 | $14.73 | $14.73 | 2,084,100 | — | — |
| 2015-07-29 | $13.41 | $13.41 | 662,700 | — | — |
| 2015-07-28 | $13.27 | $13.27 | 802,800 | — | — |
| 2015-07-27 | $13.20 | $13.20 | 374,400 | — | — |
| 2015-07-24 | $13.21 | $13.21 | 828,100 | — | — |
| 2015-07-23 | $13.37 | $13.37 | 1,129,400 | — | — |
| 2015-07-22 | $13.50 | $13.50 | 853,400 | — | — |
| 2015-07-21 | $13.62 | $13.62 | 591,700 | — | — |
| 2015-07-20 | $13.74 | $13.74 | 534,900 | — | — |
| 2015-07-17 | $13.95 | $13.95 | 542,400 | — | — |
| 2015-07-16 | $14.17 | $14.17 | 902,500 | — | — |
| 2015-07-15 | $14.23 | $14.23 | 1,243,300 | — | — |
| 2015-07-14 | $13.90 | $13.90 | 387,100 | — | — |
| 2015-07-13 | $13.90 | $13.90 | 624,200 | — | — |
| 2015-07-10 | $13.75 | $13.75 | 951,300 | — | — |
| 2015-07-09 | $13.57 | $13.57 | 630,400 | — | — |
| 2015-07-08 | $13.54 | $13.54 | 648,400 | — | — |
| 2015-07-07 | $13.75 | $13.75 | 767,400 | — | — |
| 2015-07-06 | $13.85 | $13.85 | 826,900 | — | — |
| 2015-07-02 | $14.02 | $14.02 | 728,300 | — | — |
| 2015-07-01 | $14.21 | $14.21 | 2,719,300 | — | — |
| 2015-06-30 | $14.57 | $14.57 | 712,500 | — | — |
| 2015-06-29 | $14.54 | $14.54 | 867,200 | — | — |
| 2015-06-26 | $14.85 | $14.85 | 1,486,000 | — | — |
| 2015-06-25 | $15.02 | $15.02 | 860,600 | — | — |
| 2015-06-24 | $14.91 | $14.91 | 1,107,200 | — | — |
| 2015-06-23 | $14.86 | $14.86 | 588,300 | — | — |
| 2015-06-22 | $14.72 | $14.72 | 382,500 | — | — |
| 2015-06-19 | $14.64 | $14.64 | 721,100 | — | — |
| 2015-06-18 | $14.84 | $14.84 | 562,000 | — | — |
| 2015-06-17 | $14.72 | $14.72 | 660,500 | — | — |
| 2015-06-16 | $14.69 | $14.69 | 612,000 | — | — |
| 2015-06-15 | $14.42 | $14.42 | 544,700 | — | — |
| 2015-06-12 | $14.36 | $14.36 | 428,000 | — | — |
| 2015-06-11 | $14.47 | $14.47 | 541,300 | — | — |
| 2015-06-10 | $14.56 | $14.56 | 480,200 | — | — |
| 2015-06-09 | $14.27 | $14.27 | 403,900 | — | — |
| 2015-06-08 | $14.26 | $14.26 | 673,900 | — | — |
| 2015-06-05 | $14.52 | $14.52 | 871,300 | — | — |
| 2015-06-04 | $14.34 | $14.34 | 501,400 | — | — |
| 2015-06-03 | $14.33 | $14.33 | 679,700 | — | — |
| 2015-06-02 | $14.14 | $14.14 | 1,228,700 | — | — |
| 2015-06-01 | $14.44 | $14.44 | 942,500 | — | — |
| 2015-05-29 | $13.93 | $13.93 | 717,300 | — | — |
| 2015-05-28 | $14.01 | $14.01 | 307,000 | — | — |
| 2015-05-27 | $13.97 | $13.97 | 447,700 | — | — |
| 2015-05-26 | $13.62 | $13.62 | 423,200 | — | — |
| 2015-05-22 | $13.74 | $13.74 | 276,400 | — | — |
| 2015-05-21 | $13.83 | $13.83 | 274,300 | — | — |
| 2015-05-20 | $13.75 | $13.75 | 317,600 | — | — |
| 2015-05-19 | $13.68 | $13.68 | 293,600 | — | — |
| 2015-05-18 | $13.66 | $13.66 | 357,400 | — | — |
| 2015-05-15 | $13.63 | $13.63 | 366,400 | — | — |
| 2015-05-14 | $13.77 | $13.77 | 446,300 | — | — |
| 2015-05-13 | $13.64 | $13.64 | 435,200 | — | — |
| 2015-05-12 | $13.55 | $13.55 | 508,100 | — | — |
| 2015-05-11 | $13.35 | $13.35 | 324,900 | — | — |
| 2015-05-08 | $13.35 | $13.35 | 467,100 | — | — |
| 2015-05-07 | $13.40 | $13.40 | 435,300 | — | — |
| 2015-05-06 | $13.22 | $13.22 | 577,000 | — | — |
| 2015-05-05 | $13.29 | $13.29 | 1,001,700 | — | — |
| 2015-05-04 | $13.29 | $13.29 | 593,300 | — | — |
| 2015-05-01 | $13.41 | $13.41 | 965,300 | — | — |
| 2015-04-30 | $13.31 | $13.31 | 1,288,800 | — | — |
| 2015-04-29 | $13.50 | $13.50 | 1,904,000 | — | — |
| 2015-04-28 | $14.04 | $14.04 | 1,607,900 | — | — |
| 2015-04-27 | $13.47 | $13.47 | 685,900 | — | — |
| 2015-04-24 | $13.62 | $13.62 | 704,400 | — | — |
| 2015-04-23 | $13.74 | $13.74 | 335,700 | — | — |
| 2015-04-22 | $13.84 | $13.84 | 455,700 | — | — |
| 2015-04-21 | $13.79 | $13.79 | 636,800 | — | — |
| 2015-04-20 | $13.95 | $13.95 | 455,500 | — | — |
| 2015-04-17 | $13.62 | $13.62 | 640,100 | — | — |
| 2015-04-16 | $13.83 | $13.83 | 523,100 | — | — |
| 2015-04-15 | $14.16 | $14.16 | 501,300 | — | — |
| 2015-04-14 | $13.86 | $13.86 | 375,300 | — | — |
| 2015-04-13 | $13.89 | $13.89 | 693,300 | — | — |
| 2015-04-10 | $14.04 | $14.04 | 503,800 | — | — |
| 2015-04-09 | $14.06 | $14.06 | 549,100 | — | — |
| 2015-04-08 | $14.13 | $14.13 | 841,600 | — | — |
| 2015-04-07 | $14.15 | $14.15 | 737,400 | — | — |
| 2015-04-06 | $14.18 | $14.18 | 670,200 | — | — |
| 2015-04-02 | $14.04 | $14.04 | 1,664,000 | — | — |
| 2015-04-01 | $13.69 | $13.69 | 814,700 | — | — |
| 2015-03-31 | $13.69 | $13.69 | 683,600 | — | — |
| 2015-03-30 | $13.68 | $13.68 | 726,500 | — | — |
| 2015-03-27 | $13.56 | $13.56 | 801,200 | — | — |
| 2015-03-26 | $13.38 | $13.38 | 1,432,400 | — | — |
| 2015-03-25 | $13.40 | $13.40 | 925,900 | — | — |
| 2015-03-24 | $13.85 | $13.85 | 803,600 | — | — |
| 2015-03-23 | $13.86 | $13.86 | 730,700 | — | — |
| 2015-03-20 | $13.59 | $13.59 | 779,700 | — | — |
| 2015-03-19 | $13.45 | $13.45 | 316,800 | — | — |
| 2015-03-18 | $13.31 | $13.31 | 448,600 | — | — |
| 2015-03-17 | $13.22 | $13.22 | 465,500 | — | — |
| 2015-03-16 | $13.33 | $13.33 | 497,600 | — | — |
| 2015-03-13 | $13.18 | $13.18 | 612,000 | — | — |
| 2015-03-12 | $13.02 | $13.02 | 1,391,600 | — | — |
| 2015-03-11 | $13.15 | $13.15 | 979,200 | — | — |
| 2015-03-10 | $13.12 | $13.12 | 454,200 | — | — |
| 2015-03-09 | $13.39 | $13.39 | 615,800 | — | — |
| 2015-03-06 | $13.17 | $13.17 | 587,200 | — | — |
| 2015-03-05 | $13.41 | $13.41 | 391,400 | — | — |
| 2015-03-04 | $13.30 | $13.30 | 456,700 | — | — |
| 2015-03-03 | $13.55 | $13.55 | 1,020,200 | — | — |
| 2015-03-02 | $13.74 | $13.74 | 353,100 | — | — |
| 2015-02-27 | $13.41 | $13.41 | 515,500 | — | — |
| 2015-02-26 | $13.50 | $13.50 | 282,300 | — | — |
| 2015-02-25 | $13.46 | $13.46 | 301,700 | — | — |
| 2015-02-24 | $13.45 | $13.45 | 485,300 | — | — |
| 2015-02-23 | $13.39 | $13.39 | 426,900 | — | — |
| 2015-02-20 | $13.71 | $13.71 | 389,000 | — | — |
| 2015-02-19 | $13.70 | $13.70 | 462,100 | — | — |
| 2015-02-18 | $13.51 | $13.51 | 324,800 | — | — |
| 2015-02-17 | $13.23 | $13.23 | 1,158,000 | — | — |
| 2015-02-13 | $13.50 | $13.50 | 380,000 | — | — |
| 2015-02-12 | $13.65 | $13.65 | 539,700 | — | — |
| 2015-02-11 | $13.52 | $13.52 | 1,095,100 | — | — |
| 2015-02-10 | $13.49 | $13.49 | 1,193,700 | — | — |
| 2015-02-09 | $13.62 | $13.62 | 903,500 | — | — |
| 2015-02-06 | $13.57 | $13.57 | 519,200 | — | — |
| 2015-02-05 | $13.60 | $13.60 | 747,300 | — | — |
| 2015-02-04 | $13.36 | $13.36 | 501,500 | — | — |
| 2015-02-03 | $13.37 | $13.37 | 491,700 | — | — |
| 2015-02-02 | $13.13 | $13.13 | 512,000 | — | — |
| 2015-01-30 | $13.00 | $13.00 | 733,200 | — | — |
| 2015-01-29 | $13.34 | $13.34 | 791,000 | — | — |
| 2015-01-28 | $12.89 | $12.89 | 800,400 | — | — |
| 2015-01-27 | $12.76 | $12.76 | 645,000 | — | — |
| 2015-01-26 | $12.82 | $12.82 | 426,700 | — | — |
| 2015-01-23 | $12.79 | $12.79 | 731,300 | — | — |
| 2015-01-22 | $12.81 | $12.81 | 834,100 | — | — |
| 2015-01-21 | $12.64 | $12.64 | 449,400 | — | — |
| 2015-01-20 | $12.47 | $12.47 | 348,100 | — | — |
| 2015-01-16 | $12.35 | $12.35 | 306,900 | — | — |
| 2015-01-15 | $12.01 | $12.01 | 480,800 | — | — |
| 2015-01-14 | $12.20 | $12.20 | 260,900 | — | — |
| 2015-01-13 | $12.30 | $12.30 | 429,700 | — | — |
| 2015-01-12 | $12.36 | $12.36 | 389,200 | — | — |
| 2015-01-09 | $12.53 | $12.53 | 273,100 | — | — |
| 2015-01-08 | $12.58 | $12.58 | 381,300 | — | — |
| 2015-01-07 | $12.39 | $12.39 | 382,400 | — | — |
| 2015-01-06 | $12.24 | $12.24 | 581,500 | — | — |
| 2015-01-05 | $12.66 | $12.66 | 580,800 | — | — |
| 2015-01-02 | $13.10 | $13.10 | 478,600 | — | — |