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
- 2012-08-13 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 | $14.09 | $16.30 | 133 | — | — |
| 2015-12-30 | $14.76 | $17.08 | 1,730 | — | — |
| 2015-12-29 | $14.93 | $17.27 | 3,993 | — | — |
| 2015-12-28 | $15.03 | $17.39 | 1,863 | — | — |
| 2015-12-24 | $15.03 | $17.39 | 1,065 | — | — |
| 2015-12-23 | $15.03 | $17.39 | 2,529 | — | — |
| 2015-12-22 | $14.95 | $17.30 | 5,191 | — | — |
| 2015-12-21 | $16.29 | $18.71 | 4,126 | — | — |
| 2015-12-18 | $14.84 | $17.04 | 23,293 | — | — |
| 2015-12-17 | $14.82 | $17.02 | 4,126 | — | — |
| 2015-12-16 | $14.72 | $16.90 | 3,727 | — | — |
| 2015-12-15 | $14.84 | $17.04 | 43,790 | — | — |
| 2015-12-14 | $14.83 | $17.03 | 12,245 | — | — |
| 2015-12-11 | $14.64 | $16.81 | 1,464 | — | — |
| 2015-12-10 | $14.60 | $16.77 | 266 | — | — |
| 2015-12-09 | $13.96 | $16.03 | 399 | — | — |
| 2015-12-08 | $15.03 | $17.26 | 8,918 | — | — |
| 2015-12-07 | $15.87 | $18.22 | 3,860 | — | — |
| 2015-12-04 | $15.78 | $18.12 | 532 | — | — |
| 2015-12-03 | $15.88 | $18.23 | 3,860 | — | — |
| 2015-12-02 | $15.55 | $17.86 | 17,969 | — | — |
| 2015-12-01 | $15.54 | $17.84 | 11,979 | — | — |
| 2015-11-30 | $15.25 | $17.52 | 4,792 | — | — |
| 2015-11-27 | $15.06 | $17.30 | 532 | — | — |
| 2015-11-25 | $15.18 | $17.43 | 5,324 | — | — |
| 2015-11-24 | $15.14 | $17.39 | 36,203 | — | — |
| 2015-11-23 | $15.18 | $17.43 | 666 | — | — |
| 2015-11-20 | $15.39 | $17.68 | 24,091 | — | — |
| 2015-11-19 | $15.40 | $17.69 | 5,191 | — | — |
| 2015-11-18 | $14.93 | $17.14 | 3,061 | — | — |
| 2015-11-17 | $15.02 | $17.25 | 5,856 | — | — |
| 2015-11-16 | $14.46 | $16.61 | 3,594 | — | — |
| 2015-11-13 | $15.21 | $17.46 | 532 | — | — |
| 2015-11-12 | $14.12 | $16.22 | 0 | — | — |
| 2015-11-11 | $14.12 | $16.22 | 0 | — | — |
| 2015-11-10 | $14.12 | $16.22 | 666 | — | — |
| 2015-11-09 | $14.98 | $17.21 | 12,645 | — | — |
| 2015-11-06 | $14.44 | $16.58 | 38,067 | — | — |
| 2015-11-05 | $14.09 | $16.18 | 149,871 | — | — |
| 2015-11-04 | $15.55 | $17.86 | 0 | — | — |
| 2015-11-03 | $15.55 | $17.86 | 3,328 | — | — |
| 2015-11-02 | $15.40 | $17.69 | 0 | — | — |
| 2015-10-30 | $15.40 | $17.69 | 799 | — | — |
| 2015-10-29 | $15.78 | $18.12 | 0 | — | — |
| 2015-10-28 | $15.78 | $18.12 | 0 | — | — |
| 2015-10-27 | $15.78 | $18.12 | 0 | — | — |
| 2015-10-26 | $15.78 | $18.12 | 0 | — | — |
| 2015-10-23 | $15.78 | $18.12 | 0 | — | — |
| 2015-10-22 | $15.78 | $18.12 | 0 | — | — |
| 2015-10-21 | $15.78 | $18.12 | 666 | — | — |
| 2015-10-20 | $15.78 | $18.12 | 11,846 | — | — |
| 2015-10-19 | $15.21 | $17.47 | 7,986 | — | — |
| 2015-10-16 | $14.39 | $16.52 | 0 | — | — |
| 2015-10-15 | $14.39 | $16.52 | 0 | — | — |
| 2015-10-14 | $14.39 | $16.52 | 0 | — | — |
| 2015-10-13 | $14.39 | $16.52 | 0 | — | — |
| 2015-10-12 | $14.39 | $16.52 | 0 | — | — |
| 2015-10-09 | $14.39 | $16.52 | 0 | — | — |
| 2015-10-08 | $14.39 | $16.52 | 0 | — | — |
| 2015-10-07 | $14.39 | $16.52 | 0 | — | — |
| 2015-10-06 | $14.39 | $16.52 | 0 | — | — |
| 2015-10-05 | $14.39 | $16.52 | 0 | — | — |
| 2015-10-02 | $14.39 | $16.52 | 0 | — | — |
| 2015-10-01 | $14.39 | $16.52 | 0 | — | — |
| 2015-09-30 | $14.39 | $16.52 | 0 | — | — |
| 2015-09-29 | $14.39 | $16.52 | 0 | — | — |
| 2015-09-28 | $14.39 | $16.52 | 0 | — | — |
| 2015-09-25 | $14.39 | $16.52 | 0 | — | — |
| 2015-09-24 | $14.39 | $16.52 | 0 | — | — |
| 2015-09-23 | $14.39 | $16.52 | 3,993 | — | — |
| 2015-09-22 | $14.35 | $16.48 | 0 | — | — |
| 2015-09-21 | $14.35 | $16.48 | 1,065 | — | — |
| 2015-09-18 | $14.88 | $17.09 | 0 | — | — |
| 2015-09-17 | $14.88 | $17.09 | 184,477 | — | — |
| 2015-09-16 | $14.95 | $17.03 | 133 | — | — |
| 2015-09-15 | $14.35 | $16.35 | 0 | — | — |
| 2015-09-14 | $14.35 | $16.35 | 532 | — | — |
| 2015-09-11 | $14.46 | $16.48 | 0 | — | — |
| 2015-09-10 | $14.46 | $16.48 | 266 | — | — |
| 2015-09-09 | $15.03 | $17.12 | 666 | — | — |
| 2015-09-08 | $14.88 | $16.96 | 109,142 | — | — |
| 2015-09-04 | $14.50 | $16.52 | 73,604 | — | — |
| 2015-09-03 | $14.46 | $16.48 | 1,198 | — | — |
| 2015-09-02 | $14.20 | $16.18 | 532 | — | — |
| 2015-09-01 | $14.46 | $16.48 | 266 | — | — |
| 2015-08-31 | $14.27 | $16.26 | 0 | — | — |
| 2015-08-28 | $14.27 | $16.26 | 0 | — | — |
| 2015-08-27 | $14.27 | $16.26 | 0 | — | — |
| 2015-08-26 | $14.27 | $16.26 | 0 | — | — |
| 2015-08-25 | $14.27 | $16.26 | 2,662 | — | — |
| 2015-08-24 | $14.09 | $16.05 | 0 | — | — |
| 2015-08-21 | $14.09 | $16.05 | 0 | — | — |
| 2015-08-20 | $14.09 | $16.05 | 1,331 | — | — |
| 2015-08-19 | $14.06 | $16.01 | 0 | — | — |
| 2015-08-18 | $14.06 | $16.01 | 1,331 | — | — |
| 2015-08-17 | $14.46 | $16.48 | 0 | — | — |
| 2015-08-14 | $14.46 | $16.48 | 0 | — | — |
| 2015-08-13 | $14.46 | $16.48 | 0 | — | — |
| 2015-08-12 | $14.46 | $16.48 | 0 | — | — |
| 2015-08-11 | $14.46 | $16.48 | 0 | — | — |
| 2015-08-10 | $14.46 | $16.48 | 0 | — | — |
| 2015-08-07 | $14.46 | $16.48 | 0 | — | — |
| 2015-08-06 | $14.46 | $16.48 | 0 | — | — |
| 2015-08-05 | $14.46 | $16.48 | 133 | — | — |
| 2015-08-04 | $13.97 | $15.92 | 0 | — | — |
| 2015-08-03 | $13.97 | $15.92 | 0 | — | — |
| 2015-07-31 | $13.97 | $15.92 | 0 | — | — |
| 2015-07-30 | $13.97 | $15.92 | 0 | — | — |
| 2015-07-29 | $13.97 | $15.92 | 0 | — | — |
| 2015-07-28 | $13.97 | $15.92 | 0 | — | — |
| 2015-07-27 | $13.97 | $15.92 | 0 | — | — |
| 2015-07-24 | $13.97 | $15.92 | 0 | — | — |
| 2015-07-23 | $13.97 | $15.92 | 1,198 | — | — |
| 2015-07-22 | $14.46 | $16.48 | 0 | — | — |
| 2015-07-21 | $14.46 | $16.48 | 0 | — | — |
| 2015-07-20 | $14.46 | $16.48 | 399 | — | — |
| 2015-07-17 | $14.35 | $16.35 | 0 | — | — |
| 2015-07-16 | $14.35 | $16.35 | 133 | — | — |
| 2015-07-15 | $14.07 | $16.03 | 0 | — | — |
| 2015-07-14 | $14.07 | $16.03 | 6,522 | — | — |
| 2015-07-13 | $13.79 | $15.71 | 1,464 | — | — |
| 2015-07-10 | $13.71 | $15.62 | 0 | — | — |
| 2015-07-09 | $13.71 | $15.62 | 0 | — | — |
| 2015-07-08 | $13.71 | $15.62 | 0 | — | — |
| 2015-07-07 | $13.71 | $15.62 | 0 | — | — |
| 2015-07-06 | $13.71 | $15.62 | 0 | — | — |
| 2015-07-02 | $13.71 | $15.62 | 0 | — | — |
| 2015-07-01 | $13.71 | $15.62 | 0 | — | — |
| 2015-06-30 | $13.71 | $15.62 | 0 | — | — |
| 2015-06-29 | $13.71 | $15.62 | 1,065 | — | — |
| 2015-06-26 | $14.16 | $16.13 | 0 | — | — |
| 2015-06-25 | $14.16 | $16.13 | 2,662 | — | — |
| 2015-06-24 | $13.64 | $15.53 | 0 | — | — |
| 2015-06-23 | $13.64 | $15.53 | 0 | — | — |
| 2015-06-22 | $13.64 | $15.53 | 0 | — | — |
| 2015-06-19 | $13.64 | $15.53 | 0 | — | — |
| 2015-06-18 | $13.64 | $15.53 | 0 | — | — |
| 2015-06-17 | $13.64 | $15.40 | 0 | — | — |
| 2015-06-16 | $13.64 | $15.40 | 0 | — | — |
| 2015-06-15 | $13.64 | $15.40 | 0 | — | — |
| 2015-06-12 | $13.64 | $15.40 | 0 | — | — |
| 2015-06-11 | $13.64 | $15.40 | 0 | — | — |
| 2015-06-10 | $13.64 | $15.40 | 0 | — | — |
| 2015-06-09 | $13.64 | $15.40 | 0 | — | — |
| 2015-06-08 | $13.64 | $15.40 | 0 | — | — |
| 2015-06-05 | $13.64 | $15.40 | 0 | — | — |
| 2015-06-04 | $13.64 | $15.40 | 0 | — | — |
| 2015-06-03 | $13.64 | $15.40 | 0 | — | — |
| 2015-06-02 | $13.64 | $15.40 | 0 | — | — |
| 2015-06-01 | $13.64 | $15.40 | 0 | — | — |
| 2015-05-29 | $13.64 | $15.40 | 0 | — | — |
| 2015-05-28 | $13.64 | $15.40 | 0 | — | — |
| 2015-05-27 | $13.64 | $15.40 | 2,263 | — | — |
| 2015-05-26 | $13.71 | $15.48 | 799 | — | — |
| 2015-05-22 | $13.60 | $15.36 | 0 | — | — |
| 2015-05-21 | $13.60 | $15.36 | 133 | — | — |
| 2015-05-20 | $13.57 | $15.32 | 0 | — | — |
| 2015-05-19 | $13.57 | $15.32 | 399 | — | — |
| 2015-05-18 | $13.52 | $15.27 | 0 | — | — |
| 2015-05-15 | $13.52 | $15.27 | 0 | — | — |
| 2015-05-14 | $13.52 | $15.27 | 0 | — | — |
| 2015-05-13 | $13.52 | $15.27 | 0 | — | — |
| 2015-05-12 | $13.52 | $15.27 | 0 | — | — |
| 2015-05-11 | $13.52 | $15.27 | 0 | — | — |
| 2015-05-08 | $13.52 | $15.27 | 0 | — | — |
| 2015-05-07 | $13.52 | $15.27 | 0 | — | — |
| 2015-05-06 | $13.52 | $15.27 | 0 | — | — |
| 2015-05-05 | $13.52 | $15.27 | 0 | — | — |
| 2015-05-04 | $13.52 | $15.27 | 0 | — | — |
| 2015-05-01 | $13.52 | $15.27 | 0 | — | — |
| 2015-04-30 | $13.52 | $15.27 | 0 | — | — |
| 2015-04-29 | $13.52 | $15.27 | 0 | — | — |
| 2015-04-28 | $13.52 | $15.27 | 0 | — | — |
| 2015-04-27 | $13.52 | $15.27 | 0 | — | — |
| 2015-04-24 | $13.52 | $15.27 | 0 | — | — |
| 2015-04-23 | $13.52 | $15.27 | 0 | — | — |
| 2015-04-22 | $13.52 | $15.27 | 532 | — | — |
| 2015-04-21 | $13.15 | $14.85 | 0 | — | — |
| 2015-04-20 | $13.15 | $14.85 | 0 | — | — |
| 2015-04-17 | $13.15 | $14.85 | 0 | — | — |
| 2015-04-16 | $13.15 | $14.85 | 0 | — | — |
| 2015-04-15 | $13.15 | $14.85 | 266 | — | — |
| 2015-04-14 | $13.19 | $14.89 | 0 | — | — |
| 2015-04-13 | $13.19 | $14.89 | 0 | — | — |
| 2015-04-10 | $13.19 | $14.89 | 0 | — | — |
| 2015-04-09 | $13.19 | $14.89 | 3,993 | — | — |
| 2015-04-08 | $14.27 | $16.12 | 0 | — | — |
| 2015-04-07 | $14.27 | $16.12 | 0 | — | — |
| 2015-04-06 | $14.27 | $16.12 | 0 | — | — |
| 2015-04-02 | $14.27 | $16.12 | 0 | — | — |
| 2015-04-01 | $14.27 | $16.12 | 0 | — | — |
| 2015-03-31 | $14.27 | $16.12 | 0 | — | — |
| 2015-03-30 | $14.27 | $16.12 | 0 | — | — |
| 2015-03-27 | $14.27 | $16.12 | 0 | — | — |
| 2015-03-26 | $14.27 | $16.12 | 0 | — | — |
| 2015-03-25 | $14.27 | $16.12 | 0 | — | — |
| 2015-03-24 | $14.27 | $16.12 | 0 | — | — |
| 2015-03-23 | $14.27 | $16.12 | 0 | — | — |
| 2015-03-20 | $14.27 | $16.12 | 0 | — | — |
| 2015-03-19 | $14.27 | $16.12 | 0 | — | — |
| 2015-03-18 | $14.27 | $15.98 | 0 | — | — |
| 2015-03-17 | $14.27 | $15.98 | 0 | — | — |
| 2015-03-16 | $14.27 | $15.98 | 133 | — | — |
| 2015-03-13 | $13.15 | $14.72 | 0 | — | — |
| 2015-03-12 | $13.15 | $14.72 | 133 | — | — |
| 2015-03-11 | $12.96 | $14.51 | 0 | — | — |
| 2015-03-10 | $12.96 | $14.51 | 0 | — | — |
| 2015-03-09 | $12.96 | $14.51 | 399 | — | — |
| 2015-03-06 | $12.62 | $14.13 | 0 | — | — |
| 2015-03-05 | $12.62 | $14.13 | 266 | — | — |
| 2015-03-04 | $12.55 | $14.05 | 0 | — | — |
| 2015-03-03 | $12.55 | $14.05 | 0 | — | — |
| 2015-03-02 | $12.55 | $14.05 | 266 | — | — |
| 2015-02-27 | $12.95 | $14.50 | 133 | — | — |
| 2015-02-26 | $12.66 | $14.17 | 0 | — | — |
| 2015-02-25 | $12.66 | $14.17 | 0 | — | — |
| 2015-02-24 | $12.66 | $14.17 | 0 | — | — |
| 2015-02-23 | $12.66 | $14.17 | 0 | — | — |
| 2015-02-20 | $12.66 | $14.17 | 666 | — | — |
| 2015-02-19 | $12.77 | $14.30 | 0 | — | — |
| 2015-02-18 | $12.77 | $14.30 | 0 | — | — |
| 2015-02-17 | $12.77 | $14.30 | 0 | — | — |
| 2015-02-13 | $12.77 | $14.30 | 0 | — | — |
| 2015-02-12 | $12.77 | $14.30 | 0 | — | — |
| 2015-02-11 | $12.77 | $14.30 | 0 | — | — |
| 2015-02-10 | $12.77 | $14.30 | 0 | — | — |
| 2015-02-09 | $12.77 | $14.30 | 0 | — | — |
| 2015-02-06 | $12.77 | $14.30 | 0 | — | — |
| 2015-02-05 | $12.77 | $14.30 | 0 | — | — |
| 2015-02-04 | $12.77 | $14.30 | 0 | — | — |
| 2015-02-03 | $12.77 | $14.30 | 266 | — | — |
| 2015-02-02 | $12.96 | $14.51 | 0 | — | — |
| 2015-01-30 | $12.96 | $14.51 | 0 | — | — |
| 2015-01-29 | $12.96 | $14.51 | 0 | — | — |
| 2015-01-28 | $12.96 | $14.51 | 1,997 | — | — |
| 2015-01-27 | $12.77 | $14.30 | 2,529 | — | — |
| 2015-01-26 | $13.71 | $15.35 | 0 | — | — |
| 2015-01-23 | $13.71 | $15.35 | 0 | — | — |
| 2015-01-22 | $13.71 | $15.35 | 0 | — | — |
| 2015-01-21 | $13.71 | $15.35 | 0 | — | — |
| 2015-01-20 | $13.71 | $15.35 | 0 | — | — |
| 2015-01-16 | $13.71 | $15.35 | 0 | — | — |
| 2015-01-15 | $13.71 | $15.35 | 0 | — | — |
| 2015-01-14 | $13.71 | $15.35 | 133 | — | — |
| 2015-01-13 | $14.12 | $15.82 | 0 | — | — |
| 2015-01-12 | $14.12 | $15.82 | 0 | — | — |
| 2015-01-09 | $14.12 | $15.82 | 0 | — | — |
| 2015-01-08 | $14.12 | $15.82 | 0 | — | — |
| 2015-01-07 | $14.12 | $15.82 | 0 | — | — |
| 2015-01-06 | $14.12 | $15.82 | 0 | — | — |
| 2015-01-05 | $14.12 | $15.82 | 2,795 | — | — |
| 2015-01-02 | $14.27 | $15.98 | 0 | — | — |