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
- 1999-03-09 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 | $14.92 | $19.59 | 4,300 | — | — |
| 2015-12-30 | $14.15 | $18.57 | 5,400 | — | — |
| 2015-12-29 | $14.05 | $18.44 | 4,400 | — | — |
| 2015-12-28 | $14.01 | $18.39 | 3,700 | — | — |
| 2015-12-24 | $14.10 | $18.51 | 1,300 | — | — |
| 2015-12-23 | $14.01 | $18.39 | 6,100 | — | — |
| 2015-12-22 | $14.70 | $19.30 | 5,500 | — | — |
| 2015-12-21 | $14.05 | $18.44 | 3,300 | — | — |
| 2015-12-18 | $14.51 | $19.05 | 42,300 | — | — |
| 2015-12-17 | $13.36 | $17.54 | 19,100 | — | — |
| 2015-12-16 | $13.29 | $17.45 | 6,700 | — | — |
| 2015-12-15 | $13.30 | $17.46 | 11,100 | — | — |
| 2015-12-14 | $13.20 | $17.33 | 5,400 | — | — |
| 2015-12-11 | $13.02 | $17.09 | 10,700 | — | — |
| 2015-12-10 | $13.34 | $17.51 | 7,800 | — | — |
| 2015-12-09 | $13.35 | $17.52 | 4,300 | — | — |
| 2015-12-08 | $13.30 | $17.46 | 6,300 | — | — |
| 2015-12-07 | $13.31 | $17.47 | 8,300 | — | — |
| 2015-12-04 | $13.60 | $17.85 | 0 | — | — |
| 2015-12-03 | $13.60 | $17.85 | 1,700 | — | — |
| 2015-12-02 | $13.62 | $17.88 | 600 | — | — |
| 2015-12-01 | $13.50 | $17.72 | 1,200 | — | — |
| 2015-11-30 | $13.53 | $17.76 | 2,600 | — | — |
| 2015-11-27 | $13.48 | $17.70 | 500 | — | — |
| 2015-11-25 | $13.40 | $17.59 | 0 | — | — |
| 2015-11-24 | $13.40 | $17.59 | 600 | — | — |
| 2015-11-23 | $13.45 | $17.66 | 1,600 | — | — |
| 2015-11-20 | $13.48 | $17.70 | 800 | — | — |
| 2015-11-19 | $13.45 | $17.66 | 2,900 | — | — |
| 2015-11-18 | $13.45 | $17.66 | 7,800 | — | — |
| 2015-11-17 | $13.45 | $17.66 | 300 | — | — |
| 2015-11-16 | $13.50 | $17.72 | 17,700 | — | — |
| 2015-11-13 | $13.30 | $17.46 | 1,600 | — | — |
| 2015-11-12 | $13.35 | $17.52 | 7,400 | — | — |
| 2015-11-11 | $13.32 | $17.49 | 200 | — | — |
| 2015-11-10 | $13.08 | $17.17 | 2,200 | — | — |
| 2015-11-09 | $13.18 | $17.30 | 3,700 | — | — |
| 2015-11-06 | $13.30 | $17.46 | 2,600 | — | — |
| 2015-11-05 | $13.40 | $17.59 | 0 | — | — |
| 2015-11-04 | $13.40 | $17.59 | 0 | — | — |
| 2015-11-03 | $13.40 | $17.59 | 1,300 | — | — |
| 2015-11-02 | $13.23 | $17.37 | 100 | — | — |
| 2015-10-30 | $13.11 | $17.21 | 0 | — | — |
| 2015-10-29 | $13.11 | $17.21 | 13,500 | — | — |
| 2015-10-28 | $13.09 | $17.09 | 600 | — | — |
| 2015-10-27 | $13.03 | $17.01 | 500 | — | — |
| 2015-10-26 | $13.10 | $17.10 | 600 | — | — |
| 2015-10-23 | $13.34 | $17.42 | 200 | — | — |
| 2015-10-22 | $13.33 | $17.40 | 3,900 | — | — |
| 2015-10-21 | $13.25 | $17.30 | 29,300 | — | — |
| 2015-10-20 | $12.35 | $16.13 | 400 | — | — |
| 2015-10-19 | $12.20 | $15.93 | 1,300 | — | — |
| 2015-10-16 | $12.41 | $16.20 | 0 | — | — |
| 2015-10-15 | $12.41 | $16.20 | 1,600 | — | — |
| 2015-10-14 | $12.08 | $15.77 | 100 | — | — |
| 2015-10-13 | $12.34 | $16.11 | 0 | — | — |
| 2015-10-12 | $12.34 | $16.11 | 0 | — | — |
| 2015-10-09 | $12.34 | $16.11 | 400 | — | — |
| 2015-10-08 | $12.35 | $16.13 | 100 | — | — |
| 2015-10-07 | $12.07 | $15.76 | 500 | — | — |
| 2015-10-06 | $12.39 | $16.18 | 300 | — | — |
| 2015-10-05 | $12.44 | $16.24 | 400 | — | — |
| 2015-10-02 | $12.37 | $16.15 | 0 | — | — |
| 2015-10-01 | $12.37 | $16.15 | 2,200 | — | — |
| 2015-09-30 | $12.38 | $16.16 | 1,800 | — | — |
| 2015-09-29 | $12.39 | $16.18 | 0 | — | — |
| 2015-09-28 | $12.39 | $16.18 | 900 | — | — |
| 2015-09-25 | $12.28 | $16.03 | 1,100 | — | — |
| 2015-09-24 | $12.23 | $15.97 | 700 | — | — |
| 2015-09-23 | $12.28 | $16.03 | 1,900 | — | — |
| 2015-09-22 | $12.29 | $16.05 | 1,000 | — | — |
| 2015-09-21 | $12.29 | $16.05 | 800 | — | — |
| 2015-09-18 | $11.98 | $15.64 | 23,300 | — | — |
| 2015-09-17 | $12.69 | $16.57 | 1,400 | — | — |
| 2015-09-16 | $12.25 | $15.99 | 8,400 | — | — |
| 2015-09-15 | $12.70 | $16.58 | 2,400 | — | — |
| 2015-09-14 | $12.74 | $16.63 | 5,400 | — | — |
| 2015-09-11 | $12.50 | $16.32 | 2,300 | — | — |
| 2015-09-10 | $12.34 | $16.11 | 2,300 | — | — |
| 2015-09-09 | $12.04 | $15.72 | 1,900 | — | — |
| 2015-09-08 | $12.28 | $16.03 | 1,500 | — | — |
| 2015-09-04 | $12.35 | $16.13 | 600 | — | — |
| 2015-09-03 | $12.25 | $15.99 | 8,300 | — | — |
| 2015-09-02 | $12.11 | $15.81 | 2,900 | — | — |
| 2015-09-01 | $11.93 | $15.58 | 13,600 | — | — |
| 2015-08-31 | $12.20 | $15.93 | 12,900 | — | — |
| 2015-08-28 | $12.00 | $15.67 | 2,000 | — | — |
| 2015-08-27 | $12.05 | $15.73 | 5,000 | — | — |
| 2015-08-26 | $11.95 | $15.60 | 3,900 | — | — |
| 2015-08-25 | $11.89 | $15.52 | 2,400 | — | — |
| 2015-08-24 | $11.58 | $15.12 | 5,500 | — | — |
| 2015-08-21 | $11.92 | $15.56 | 200 | — | — |
| 2015-08-20 | $12.00 | $15.67 | 6,000 | — | — |
| 2015-08-19 | $12.00 | $15.67 | 14,000 | — | — |
| 2015-08-18 | $12.02 | $15.69 | 5,900 | — | — |
| 2015-08-17 | $12.01 | $15.68 | 3,100 | — | — |
| 2015-08-14 | $12.17 | $15.89 | 700 | — | — |
| 2015-08-13 | $11.91 | $15.55 | 4,000 | — | — |
| 2015-08-12 | $11.95 | $15.60 | 2,200 | — | — |
| 2015-08-11 | $12.00 | $15.67 | 1,300 | — | — |
| 2015-08-10 | $11.98 | $15.64 | 1,700 | — | — |
| 2015-08-07 | $12.20 | $15.93 | 500 | — | — |
| 2015-08-06 | $12.21 | $15.94 | 2,500 | — | — |
| 2015-08-05 | $12.17 | $15.89 | 1,700 | — | — |
| 2015-08-04 | $12.20 | $15.93 | 2,300 | — | — |
| 2015-08-03 | $12.15 | $15.86 | 1,400 | — | — |
| 2015-07-31 | $12.32 | $16.09 | 0 | — | — |
| 2015-07-30 | $12.32 | $16.09 | 1,300 | — | — |
| 2015-07-29 | $12.25 | $15.90 | 100 | — | — |
| 2015-07-28 | $12.21 | $15.85 | 400 | — | — |
| 2015-07-27 | $12.40 | $16.10 | 0 | — | — |
| 2015-07-24 | $12.40 | $16.10 | 200 | — | — |
| 2015-07-23 | $12.15 | $15.77 | 13,400 | — | — |
| 2015-07-22 | $12.24 | $15.89 | 1,800 | — | — |
| 2015-07-21 | $12.15 | $15.77 | 1,500 | — | — |
| 2015-07-20 | $12.19 | $15.83 | 500 | — | — |
| 2015-07-17 | $12.16 | $15.79 | 700 | — | — |
| 2015-07-16 | $12.14 | $15.76 | 2,200 | — | — |
| 2015-07-15 | $12.06 | $15.66 | 2,500 | — | — |
| 2015-07-14 | $12.15 | $15.77 | 2,100 | — | — |
| 2015-07-13 | $12.05 | $15.64 | 200 | — | — |
| 2015-07-10 | $12.09 | $15.70 | 0 | — | — |
| 2015-07-09 | $12.09 | $15.70 | 200 | — | — |
| 2015-07-08 | $11.96 | $15.53 | 500 | — | — |
| 2015-07-07 | $12.22 | $15.86 | 1,000 | — | — |
| 2015-07-06 | $11.95 | $15.51 | 800 | — | — |
| 2015-07-02 | $11.99 | $15.57 | 6,500 | — | — |
| 2015-07-01 | $11.90 | $15.45 | 3,400 | — | — |
| 2015-06-30 | $12.19 | $15.83 | 0 | — | — |
| 2015-06-29 | $12.19 | $15.83 | 0 | — | — |
| 2015-06-26 | $12.19 | $15.83 | 200 | — | — |
| 2015-06-25 | $12.14 | $15.76 | 0 | — | — |
| 2015-06-24 | $12.14 | $15.76 | 37,700 | — | — |
| 2015-06-23 | $12.13 | $15.75 | 0 | — | — |
| 2015-06-22 | $12.13 | $15.75 | 0 | — | — |
| 2015-06-19 | $12.13 | $15.75 | 4,900 | — | — |
| 2015-06-18 | $12.13 | $15.75 | 2,500 | — | — |
| 2015-06-17 | $12.01 | $15.59 | 15,300 | — | — |
| 2015-06-16 | $12.30 | $15.97 | 900 | — | — |
| 2015-06-15 | $12.30 | $15.97 | 0 | — | — |
| 2015-06-12 | $12.30 | $15.97 | 100 | — | — |
| 2015-06-11 | $12.12 | $15.73 | 15,600 | — | — |
| 2015-06-10 | $12.67 | $16.45 | 1,800 | — | — |
| 2015-06-09 | $12.89 | $16.73 | 0 | — | — |
| 2015-06-08 | $12.89 | $16.73 | 400 | — | — |
| 2015-06-05 | $12.70 | $16.49 | 700 | — | — |
| 2015-06-04 | $12.47 | $16.19 | 2,500 | — | — |
| 2015-06-03 | $12.31 | $15.98 | 100 | — | — |
| 2015-06-02 | $12.28 | $15.94 | 0 | — | — |
| 2015-06-01 | $12.28 | $15.94 | 1,300 | — | — |
| 2015-05-29 | $12.30 | $15.97 | 500 | — | — |
| 2015-05-28 | $12.41 | $16.11 | 12,600 | — | — |
| 2015-05-27 | $12.62 | $16.38 | 1,200 | — | — |
| 2015-05-26 | $12.61 | $16.37 | 0 | — | — |
| 2015-05-22 | $12.61 | $16.37 | 100 | — | — |
| 2015-05-21 | $12.60 | $16.36 | 4,000 | — | — |
| 2015-05-20 | $12.58 | $16.33 | 0 | — | — |
| 2015-05-19 | $12.58 | $16.33 | 400 | — | — |
| 2015-05-18 | $12.30 | $15.97 | 5,000 | — | — |
| 2015-05-15 | $12.20 | $15.84 | 400 | — | — |
| 2015-05-14 | $12.13 | $15.75 | 1,600 | — | — |
| 2015-05-13 | $12.15 | $15.77 | 400 | — | — |
| 2015-05-12 | $12.19 | $15.83 | 400 | — | — |
| 2015-05-11 | $12.19 | $15.83 | 1,000 | — | — |
| 2015-05-08 | $12.03 | $15.62 | 200 | — | — |
| 2015-05-07 | $12.18 | $15.81 | 0 | — | — |
| 2015-05-06 | $12.18 | $15.81 | 0 | — | — |
| 2015-05-05 | $12.18 | $15.81 | 1,100 | — | — |
| 2015-05-04 | $12.25 | $15.90 | 2,700 | — | — |
| 2015-05-01 | $12.02 | $15.60 | 2,000 | — | — |
| 2015-04-30 | $12.23 | $15.88 | 200 | — | — |
| 2015-04-29 | $12.25 | $15.81 | 0 | — | — |
| 2015-04-28 | $12.25 | $15.81 | 500 | — | — |
| 2015-04-27 | $11.99 | $15.48 | 0 | — | — |
| 2015-04-24 | $11.99 | $15.48 | 12,000 | — | — |
| 2015-04-23 | $11.98 | $15.46 | 400 | — | — |
| 2015-04-22 | $11.67 | $15.06 | 1,100 | — | — |
| 2015-04-21 | $11.69 | $15.09 | 600 | — | — |
| 2015-04-20 | $11.45 | $14.78 | 13,500 | — | — |
| 2015-04-17 | $11.54 | $14.90 | 500 | — | — |
| 2015-04-16 | $11.60 | $14.97 | 800 | — | — |
| 2015-04-15 | $11.55 | $14.91 | 800 | — | — |
| 2015-04-14 | $11.55 | $14.91 | 900 | — | — |
| 2015-04-13 | $11.64 | $15.03 | 1,500 | — | — |
| 2015-04-10 | $11.64 | $15.03 | 2,100 | — | — |
| 2015-04-09 | $12.01 | $15.50 | 100 | — | — |
| 2015-04-08 | $12.07 | $15.58 | 3,700 | — | — |
| 2015-04-07 | $12.03 | $15.53 | 500 | — | — |
| 2015-04-06 | $11.90 | $15.36 | 7,600 | — | — |
| 2015-04-02 | $12.10 | $15.62 | 0 | — | — |
| 2015-04-01 | $12.10 | $15.62 | 3,900 | — | — |
| 2015-03-31 | $11.66 | $15.05 | 800 | — | — |
| 2015-03-30 | $11.77 | $15.19 | 600 | — | — |
| 2015-03-27 | $11.70 | $15.10 | 0 | — | — |
| 2015-03-26 | $11.70 | $15.10 | 0 | — | — |
| 2015-03-25 | $11.70 | $15.10 | 2,900 | — | — |
| 2015-03-24 | $11.78 | $15.21 | 5,700 | — | — |
| 2015-03-23 | $11.80 | $15.23 | 14,800 | — | — |
| 2015-03-20 | $11.77 | $15.19 | 5,700 | — | — |
| 2015-03-19 | $11.82 | $15.26 | 9,400 | — | — |
| 2015-03-18 | $11.61 | $14.99 | 5,200 | — | — |
| 2015-03-17 | $11.56 | $14.92 | 7,200 | — | — |
| 2015-03-16 | $11.75 | $15.17 | 2,800 | — | — |
| 2015-03-13 | $11.75 | $15.17 | 2,100 | — | — |
| 2015-03-12 | $11.76 | $15.18 | 600 | — | — |
| 2015-03-11 | $11.79 | $15.22 | 800 | — | — |
| 2015-03-10 | $11.77 | $15.19 | 200 | — | — |
| 2015-03-09 | $11.77 | $15.19 | 16,600 | — | — |
| 2015-03-06 | $11.91 | $15.37 | 5,100 | — | — |
| 2015-03-05 | $11.85 | $15.30 | 5,100 | — | — |
| 2015-03-04 | $11.83 | $15.27 | 9,500 | — | — |
| 2015-03-03 | $11.78 | $15.21 | 900 | — | — |
| 2015-03-02 | $11.78 | $15.21 | 4,700 | — | — |
| 2015-02-27 | $11.78 | $15.21 | 600 | — | — |
| 2015-02-26 | $11.78 | $15.21 | 1,700 | — | — |
| 2015-02-25 | $11.76 | $15.18 | 2,200 | — | — |
| 2015-02-24 | $11.77 | $15.19 | 600 | — | — |
| 2015-02-23 | $11.75 | $15.17 | 4,300 | — | — |
| 2015-02-20 | $11.73 | $15.14 | 9,400 | — | — |
| 2015-02-19 | $11.71 | $15.12 | 13,000 | — | — |
| 2015-02-18 | $11.50 | $14.84 | 5,300 | — | — |
| 2015-02-17 | $11.50 | $14.84 | 6,300 | — | — |
| 2015-02-13 | $11.49 | $14.83 | 12,900 | — | — |
| 2015-02-12 | $11.30 | $14.59 | 12,700 | — | — |
| 2015-02-11 | $11.35 | $14.65 | 200 | — | — |
| 2015-02-10 | $11.37 | $14.68 | 2,600 | — | — |
| 2015-02-09 | $11.46 | $14.79 | 2,200 | — | — |
| 2015-02-06 | $11.35 | $14.65 | 3,600 | — | — |
| 2015-02-05 | $11.34 | $14.64 | 2,900 | — | — |
| 2015-02-04 | $11.25 | $14.52 | 8,500 | — | — |
| 2015-02-03 | $11.39 | $14.70 | 6,100 | — | — |
| 2015-02-02 | $11.28 | $14.56 | 1,900 | — | — |
| 2015-01-30 | $11.00 | $14.20 | 600 | — | — |
| 2015-01-29 | $11.00 | $14.20 | 8,800 | — | — |
| 2015-01-28 | $11.05 | $14.17 | 500 | — | — |
| 2015-01-27 | $11.06 | $14.19 | 1,100 | — | — |
| 2015-01-26 | $11.06 | $14.19 | 9,500 | — | — |
| 2015-01-23 | $11.05 | $14.17 | 11,100 | — | — |
| 2015-01-22 | $10.95 | $14.04 | 8,400 | — | — |
| 2015-01-21 | $10.87 | $13.94 | 1,100 | — | — |
| 2015-01-20 | $10.79 | $13.84 | 6,800 | — | — |
| 2015-01-16 | $10.81 | $13.87 | 1,200 | — | — |
| 2015-01-15 | $10.79 | $13.84 | 2,700 | — | — |
| 2015-01-14 | $10.82 | $13.88 | 14,300 | — | — |
| 2015-01-13 | $10.86 | $13.93 | 700 | — | — |
| 2015-01-12 | $10.89 | $13.97 | 3,700 | — | — |
| 2015-01-09 | $10.92 | $14.01 | 5,900 | — | — |
| 2015-01-08 | $10.95 | $14.04 | 7,700 | — | — |
| 2015-01-07 | $11.16 | $14.31 | 21,700 | — | — |
| 2015-01-06 | $11.17 | $14.33 | 400 | — | — |
| 2015-01-05 | $11.04 | $14.16 | 0 | — | — |
| 2015-01-02 | $11.04 | $14.16 | 6,300 | — | — |