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
- 2011-03-23 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 | $13.50 | $17.69 | 124,800 | — | — |
| 2015-12-30 | $13.69 | $17.93 | 54,800 | — | — |
| 2015-12-29 | $14.17 | $18.56 | 89,400 | — | — |
| 2015-12-28 | $14.05 | $18.41 | 43,700 | — | — |
| 2015-12-24 | $14.22 | $18.63 | 32,800 | — | — |
| 2015-12-23 | $14.22 | $18.63 | 54,300 | — | — |
| 2015-12-22 | $14.27 | $18.69 | 56,900 | — | — |
| 2015-12-21 | $14.06 | $18.42 | 97,700 | — | — |
| 2015-12-18 | $14.09 | $18.46 | 490,500 | — | — |
| 2015-12-17 | $13.68 | $17.92 | 103,500 | — | — |
| 2015-12-16 | $13.87 | $18.17 | 129,100 | — | — |
| 2015-12-15 | $13.59 | $17.80 | 73,300 | — | — |
| 2015-12-14 | $13.45 | $17.62 | 103,700 | — | — |
| 2015-12-11 | $13.34 | $17.48 | 93,400 | — | — |
| 2015-12-10 | $13.62 | $17.84 | 121,300 | — | — |
| 2015-12-09 | $13.83 | $18.12 | 109,200 | — | — |
| 2015-12-08 | $13.94 | $18.26 | 77,400 | — | — |
| 2015-12-07 | $14.17 | $18.56 | 108,400 | — | — |
| 2015-12-04 | $14.41 | $18.88 | 84,500 | — | — |
| 2015-12-03 | $14.15 | $18.54 | 129,300 | — | — |
| 2015-12-02 | $14.43 | $18.90 | 85,300 | — | — |
| 2015-12-01 | $14.41 | $18.88 | 158,800 | — | — |
| 2015-11-30 | $14.32 | $18.76 | 243,500 | — | — |
| 2015-11-27 | $14.53 | $19.04 | 52,600 | — | — |
| 2015-11-25 | $14.25 | $18.59 | 136,100 | — | — |
| 2015-11-24 | $14.23 | $18.56 | 163,300 | — | — |
| 2015-11-23 | $14.22 | $18.55 | 153,900 | — | — |
| 2015-11-20 | $14.19 | $18.51 | 96,200 | — | — |
| 2015-11-19 | $14.38 | $18.76 | 95,400 | — | — |
| 2015-11-18 | $14.54 | $18.97 | 194,200 | — | — |
| 2015-11-17 | $14.51 | $18.93 | 146,100 | — | — |
| 2015-11-16 | $14.88 | $19.41 | 160,400 | — | — |
| 2015-11-13 | $14.59 | $19.03 | 198,700 | — | — |
| 2015-11-12 | $14.29 | $18.64 | 194,700 | — | — |
| 2015-11-11 | $14.46 | $18.86 | 120,800 | — | — |
| 2015-11-10 | $14.26 | $18.60 | 267,800 | — | — |
| 2015-11-09 | $15.23 | $19.87 | 128,500 | — | — |
| 2015-11-06 | $15.29 | $19.95 | 133,200 | — | — |
| 2015-11-05 | $15.32 | $19.99 | 56,800 | — | — |
| 2015-11-04 | $15.40 | $20.09 | 108,100 | — | — |
| 2015-11-03 | $15.83 | $20.65 | 199,500 | — | — |
| 2015-11-02 | $15.73 | $20.52 | 208,600 | — | — |
| 2015-10-30 | $15.41 | $20.10 | 176,500 | — | — |
| 2015-10-29 | $15.22 | $19.86 | 177,700 | — | — |
| 2015-10-28 | $14.82 | $19.33 | 181,100 | — | — |
| 2015-10-27 | $14.04 | $18.32 | 156,700 | — | — |
| 2015-10-26 | $14.53 | $18.96 | 115,300 | — | — |
| 2015-10-23 | $14.77 | $19.27 | 124,300 | — | — |
| 2015-10-22 | $14.27 | $18.62 | 132,400 | — | — |
| 2015-10-21 | $14.06 | $18.34 | 171,800 | — | — |
| 2015-10-20 | $14.30 | $18.66 | 205,000 | — | — |
| 2015-10-19 | $13.89 | $18.12 | 315,700 | — | — |
| 2015-10-16 | $13.48 | $17.59 | 112,400 | — | — |
| 2015-10-15 | $13.53 | $17.65 | 150,800 | — | — |
| 2015-10-14 | $13.20 | $17.22 | 174,200 | — | — |
| 2015-10-13 | $13.31 | $17.36 | 151,200 | — | — |
| 2015-10-12 | $12.84 | $16.75 | 189,700 | — | — |
| 2015-10-09 | $12.48 | $16.28 | 147,000 | — | — |
| 2015-10-08 | $12.49 | $16.29 | 263,200 | — | — |
| 2015-10-07 | $12.80 | $16.70 | 174,900 | — | — |
| 2015-10-06 | $12.38 | $16.15 | 191,300 | — | — |
| 2015-10-05 | $11.71 | $15.28 | 280,300 | — | — |
| 2015-10-02 | $11.79 | $15.38 | 291,600 | — | — |
| 2015-10-01 | $10.01 | $13.06 | 102,200 | — | — |
| 2015-09-30 | $9.88 | $12.89 | 49,800 | — | — |
| 2015-09-29 | $9.77 | $12.75 | 47,300 | — | — |
| 2015-09-28 | $9.72 | $12.68 | 87,400 | — | — |
| 2015-09-25 | $10.13 | $13.22 | 83,400 | — | — |
| 2015-09-24 | $9.97 | $13.01 | 119,400 | — | — |
| 2015-09-23 | $9.76 | $12.73 | 87,400 | — | — |
| 2015-09-22 | $9.86 | $12.86 | 69,400 | — | — |
| 2015-09-21 | $10.07 | $13.14 | 58,700 | — | — |
| 2015-09-18 | $10.27 | $13.40 | 124,100 | — | — |
| 2015-09-17 | $10.27 | $13.40 | 74,800 | — | — |
| 2015-09-16 | $10.23 | $13.35 | 56,600 | — | — |
| 2015-09-15 | $9.94 | $12.97 | 79,500 | — | — |
| 2015-09-14 | $9.66 | $12.60 | 106,300 | — | — |
| 2015-09-11 | $9.87 | $12.88 | 87,200 | — | — |
| 2015-09-10 | $10.20 | $13.31 | 50,100 | — | — |
| 2015-09-09 | $10.05 | $13.11 | 85,900 | — | — |
| 2015-09-08 | $10.23 | $13.35 | 80,100 | — | — |
| 2015-09-04 | $9.90 | $12.92 | 93,200 | — | — |
| 2015-09-03 | $10.02 | $13.07 | 242,400 | — | — |
| 2015-09-02 | $9.84 | $12.84 | 71,700 | — | — |
| 2015-09-01 | $9.76 | $12.73 | 87,800 | — | — |
| 2015-08-31 | $10.08 | $13.15 | 96,600 | — | — |
| 2015-08-28 | $10.00 | $13.05 | 79,100 | — | — |
| 2015-08-27 | $9.74 | $12.63 | 87,800 | — | — |
| 2015-08-26 | $9.46 | $12.27 | 99,600 | — | — |
| 2015-08-25 | $9.30 | $12.06 | 84,200 | — | — |
| 2015-08-24 | $10.10 | $13.09 | 157,700 | — | — |
| 2015-08-21 | $10.43 | $13.52 | 193,600 | — | — |
| 2015-08-20 | $9.59 | $12.43 | 70,200 | — | — |
| 2015-08-19 | $9.79 | $12.69 | 68,100 | — | — |
| 2015-08-18 | $9.92 | $12.86 | 72,400 | — | — |
| 2015-08-17 | $9.88 | $12.81 | 144,300 | — | — |
| 2015-08-14 | $9.42 | $12.21 | 83,000 | — | — |
| 2015-08-13 | $9.57 | $12.41 | 113,100 | — | — |
| 2015-08-12 | $10.40 | $13.48 | 108,100 | — | — |
| 2015-08-11 | $10.15 | $13.16 | 86,400 | — | — |
| 2015-08-10 | $11.02 | $14.29 | 109,600 | — | — |
| 2015-08-07 | $10.87 | $14.09 | 62,500 | — | — |
| 2015-08-06 | $10.75 | $13.94 | 57,300 | — | — |
| 2015-08-05 | $10.84 | $14.05 | 51,900 | — | — |
| 2015-08-04 | $11.07 | $14.35 | 41,900 | — | — |
| 2015-08-03 | $11.04 | $14.31 | 67,300 | — | — |
| 2015-07-31 | $11.44 | $14.83 | 52,700 | — | — |
| 2015-07-30 | $11.41 | $14.79 | 77,500 | — | — |
| 2015-07-29 | $11.31 | $14.66 | 54,300 | — | — |
| 2015-07-28 | $11.62 | $15.07 | 70,200 | — | — |
| 2015-07-27 | $11.49 | $14.90 | 50,100 | — | — |
| 2015-07-24 | $11.37 | $14.74 | 93,600 | — | — |
| 2015-07-23 | $12.05 | $15.62 | 59,900 | — | — |
| 2015-07-22 | $12.10 | $15.69 | 47,400 | — | — |
| 2015-07-21 | $12.18 | $15.79 | 47,900 | — | — |
| 2015-07-20 | $12.05 | $15.62 | 33,700 | — | — |
| 2015-07-17 | $12.28 | $15.92 | 55,100 | — | — |
| 2015-07-16 | $12.51 | $16.22 | 67,600 | — | — |
| 2015-07-15 | $12.46 | $16.15 | 46,000 | — | — |
| 2015-07-14 | $12.81 | $16.61 | 52,100 | — | — |
| 2015-07-13 | $12.82 | $16.62 | 91,600 | — | — |
| 2015-07-10 | $12.65 | $16.40 | 87,900 | — | — |
| 2015-07-09 | $12.25 | $15.88 | 98,500 | — | — |
| 2015-07-08 | $12.30 | $15.95 | 260,700 | — | — |
| 2015-07-07 | $12.46 | $16.15 | 108,700 | — | — |
| 2015-07-06 | $12.62 | $16.36 | 150,100 | — | — |
| 2015-07-02 | $13.09 | $16.97 | 73,800 | — | — |
| 2015-07-01 | $13.16 | $17.06 | 86,400 | — | — |
| 2015-06-30 | $12.87 | $16.69 | 73,200 | — | — |
| 2015-06-29 | $12.74 | $16.52 | 64,000 | — | — |
| 2015-06-26 | $13.33 | $17.28 | 226,100 | — | — |
| 2015-06-25 | $13.35 | $17.31 | 69,900 | — | — |
| 2015-06-24 | $13.30 | $17.24 | 70,400 | — | — |
| 2015-06-23 | $13.44 | $17.43 | 105,200 | — | — |
| 2015-06-22 | $13.16 | $17.06 | 42,000 | — | — |
| 2015-06-19 | $13.01 | $16.87 | 187,100 | — | — |
| 2015-06-18 | $13.31 | $17.26 | 101,800 | — | — |
| 2015-06-17 | $13.43 | $17.41 | 98,600 | — | — |
| 2015-06-16 | $13.21 | $17.13 | 94,400 | — | — |
| 2015-06-15 | $13.18 | $17.09 | 144,000 | — | — |
| 2015-06-12 | $13.11 | $17.00 | 96,700 | — | — |
| 2015-06-11 | $13.26 | $17.19 | 165,400 | — | — |
| 2015-06-10 | $12.98 | $16.83 | 287,000 | — | — |
| 2015-06-09 | $13.39 | $17.36 | 174,000 | — | — |
| 2015-06-08 | $12.97 | $16.82 | 196,000 | — | — |
| 2015-06-05 | $13.03 | $16.89 | 116,600 | — | — |
| 2015-06-04 | $12.78 | $16.57 | 86,700 | — | — |
| 2015-06-03 | $12.72 | $16.49 | 121,500 | — | — |
| 2015-06-02 | $12.72 | $16.49 | 96,200 | — | — |
| 2015-06-01 | $12.53 | $16.25 | 256,000 | — | — |
| 2015-05-29 | $12.00 | $15.56 | 240,100 | — | — |
| 2015-05-28 | $11.62 | $15.07 | 43,600 | — | — |
| 2015-05-27 | $11.62 | $14.99 | 91,000 | — | — |
| 2015-05-26 | $11.54 | $14.88 | 120,600 | — | — |
| 2015-05-22 | $11.68 | $15.07 | 55,300 | — | — |
| 2015-05-21 | $11.80 | $15.22 | 80,500 | — | — |
| 2015-05-20 | $11.80 | $15.22 | 129,300 | — | — |
| 2015-05-19 | $11.46 | $14.78 | 197,000 | — | — |
| 2015-05-18 | $11.04 | $14.24 | 167,000 | — | — |
| 2015-05-15 | $11.19 | $14.43 | 57,800 | — | — |
| 2015-05-14 | $11.05 | $14.25 | 77,100 | — | — |
| 2015-05-13 | $11.17 | $14.41 | 108,800 | — | — |
| 2015-05-12 | $10.68 | $13.78 | 115,900 | — | — |
| 2015-05-11 | $10.33 | $13.32 | 118,300 | — | — |
| 2015-05-08 | $10.32 | $13.31 | 88,100 | — | — |
| 2015-05-07 | $10.51 | $13.56 | 105,700 | — | — |
| 2015-05-06 | $10.46 | $13.49 | 99,500 | — | — |
| 2015-05-05 | $10.37 | $13.38 | 64,700 | — | — |
| 2015-05-04 | $10.60 | $13.67 | 86,000 | — | — |
| 2015-05-01 | $10.52 | $13.57 | 103,100 | — | — |
| 2015-04-30 | $10.87 | $14.02 | 105,700 | — | — |
| 2015-04-29 | $11.17 | $14.41 | 69,400 | — | — |
| 2015-04-28 | $11.59 | $14.95 | 87,800 | — | — |
| 2015-04-27 | $11.23 | $14.48 | 92,200 | — | — |
| 2015-04-24 | $11.18 | $14.42 | 62,100 | — | — |
| 2015-04-23 | $11.15 | $14.38 | 59,000 | — | — |
| 2015-04-22 | $11.23 | $14.48 | 63,500 | — | — |
| 2015-04-21 | $10.90 | $14.06 | 66,300 | — | — |
| 2015-04-20 | $10.94 | $14.11 | 81,500 | — | — |
| 2015-04-17 | $10.79 | $13.92 | 83,900 | — | — |
| 2015-04-16 | $10.74 | $13.85 | 104,200 | — | — |
| 2015-04-15 | $10.79 | $13.92 | 197,200 | — | — |
| 2015-04-14 | $10.80 | $13.93 | 105,700 | — | — |
| 2015-04-13 | $10.87 | $14.02 | 89,500 | — | — |
| 2015-04-10 | $10.86 | $14.01 | 179,500 | — | — |
| 2015-04-09 | $10.91 | $14.07 | 122,700 | — | — |
| 2015-04-08 | $11.13 | $14.36 | 238,300 | — | — |
| 2015-04-07 | $10.96 | $14.14 | 118,600 | — | — |
| 2015-04-06 | $10.62 | $13.70 | 103,000 | — | — |
| 2015-04-02 | $10.59 | $13.66 | 118,800 | — | — |
| 2015-04-01 | $10.57 | $13.63 | 112,700 | — | — |
| 2015-03-31 | $10.27 | $13.25 | 149,400 | — | — |
| 2015-03-30 | $10.34 | $13.34 | 198,700 | — | — |
| 2015-03-27 | $10.82 | $13.96 | 200,700 | — | — |
| 2015-03-26 | $11.91 | $15.36 | 134,100 | — | — |
| 2015-03-25 | $12.51 | $16.14 | 95,200 | — | — |
| 2015-03-24 | $12.77 | $16.47 | 123,200 | — | — |
| 2015-03-23 | $12.80 | $16.51 | 130,800 | — | — |
| 2015-03-20 | $12.38 | $15.97 | 190,900 | — | — |
| 2015-03-19 | $12.46 | $16.07 | 92,800 | — | — |
| 2015-03-18 | $12.51 | $16.14 | 159,800 | — | — |
| 2015-03-17 | $11.86 | $15.30 | 150,100 | — | — |
| 2015-03-16 | $12.21 | $15.75 | 201,100 | — | — |
| 2015-03-13 | $12.71 | $16.39 | 193,200 | — | — |
| 2015-03-12 | $11.96 | $15.43 | 79,700 | — | — |
| 2015-03-11 | $11.55 | $14.90 | 86,400 | — | — |
| 2015-03-10 | $11.36 | $14.65 | 78,700 | — | — |
| 2015-03-09 | $11.91 | $15.36 | 55,400 | — | — |
| 2015-03-06 | $11.75 | $15.16 | 69,900 | — | — |
| 2015-03-05 | $12.06 | $15.56 | 43,200 | — | — |
| 2015-03-04 | $12.22 | $15.76 | 78,400 | — | — |
| 2015-03-03 | $11.91 | $15.36 | 46,300 | — | — |
| 2015-03-02 | $12.20 | $15.74 | 58,600 | — | — |
| 2015-02-27 | $12.30 | $15.86 | 56,200 | — | — |
| 2015-02-26 | $12.55 | $16.19 | 73,000 | — | — |
| 2015-02-25 | $12.45 | $15.98 | 66,800 | — | — |
| 2015-02-24 | $12.30 | $15.79 | 44,400 | — | — |
| 2015-02-23 | $12.25 | $15.72 | 73,200 | — | — |
| 2015-02-20 | $12.45 | $15.98 | 73,900 | — | — |
| 2015-02-19 | $12.52 | $16.07 | 89,700 | — | — |
| 2015-02-18 | $12.36 | $15.87 | 85,800 | — | — |
| 2015-02-17 | $12.33 | $15.83 | 86,000 | — | — |
| 2015-02-13 | $12.10 | $15.53 | 104,100 | — | — |
| 2015-02-12 | $11.69 | $15.01 | 65,800 | — | — |
| 2015-02-11 | $11.83 | $15.19 | 56,000 | — | — |
| 2015-02-10 | $11.76 | $15.10 | 86,900 | — | — |
| 2015-02-09 | $11.77 | $15.11 | 73,100 | — | — |
| 2015-02-06 | $11.86 | $15.22 | 81,300 | — | — |
| 2015-02-05 | $11.76 | $15.10 | 72,100 | — | — |
| 2015-02-04 | $11.42 | $14.66 | 86,700 | — | — |
| 2015-02-03 | $11.57 | $14.85 | 115,900 | — | — |
| 2015-02-02 | $11.27 | $14.47 | 88,100 | — | — |
| 2015-01-30 | $10.99 | $14.11 | 73,100 | — | — |
| 2015-01-29 | $11.34 | $14.56 | 115,300 | — | — |
| 2015-01-28 | $11.04 | $14.17 | 87,000 | — | — |
| 2015-01-27 | $11.54 | $14.81 | 83,700 | — | — |
| 2015-01-26 | $11.49 | $14.75 | 112,900 | — | — |
| 2015-01-23 | $11.62 | $14.92 | 46,300 | — | — |
| 2015-01-22 | $11.90 | $15.27 | 92,000 | — | — |
| 2015-01-21 | $11.48 | $14.74 | 56,800 | — | — |
| 2015-01-20 | $11.50 | $14.76 | 117,800 | — | — |
| 2015-01-16 | $11.79 | $15.13 | 174,800 | — | — |
| 2015-01-15 | $11.82 | $15.17 | 94,300 | — | — |
| 2015-01-14 | $12.03 | $15.44 | 89,300 | — | — |
| 2015-01-13 | $12.04 | $15.45 | 138,600 | — | — |
| 2015-01-12 | $11.97 | $15.36 | 81,400 | — | — |
| 2015-01-09 | $12.08 | $15.51 | 80,900 | — | — |
| 2015-01-08 | $12.34 | $15.84 | 103,900 | — | — |
| 2015-01-07 | $12.06 | $15.48 | 114,000 | — | — |
| 2015-01-06 | $12.06 | $15.48 | 131,700 | — | — |
| 2015-01-05 | $12.40 | $15.92 | 121,400 | — | — |
| 2015-01-02 | $12.97 | $16.65 | 139,700 | — | — |