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
- 2000-07-14 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 | $12.25 | $21.02 | 17,986 | — | — |
| 2015-12-30 | $12.39 | $21.26 | 16,857 | — | — |
| 2015-12-29 | $12.60 | $21.62 | 21,971 | — | — |
| 2015-12-28 | $12.81 | $21.98 | 5,414 | — | — |
| 2015-12-24 | $12.60 | $21.62 | 3,357 | — | — |
| 2015-12-23 | $12.81 | $21.98 | 156,543 | — | — |
| 2015-12-22 | $12.81 | $21.98 | 4,557 | — | — |
| 2015-12-21 | $13.30 | $22.82 | 17,343 | — | — |
| 2015-12-18 | $12.88 | $22.10 | 17,929 | — | — |
| 2015-12-17 | $13.09 | $22.46 | 13,700 | — | — |
| 2015-12-16 | $13.30 | $22.82 | 18,543 | — | — |
| 2015-12-15 | $13.02 | $22.34 | 9,400 | — | — |
| 2015-12-14 | $12.88 | $22.10 | 17,129 | — | — |
| 2015-12-11 | $13.02 | $22.34 | 12,486 | — | — |
| 2015-12-10 | $13.16 | $22.58 | 7,029 | — | — |
| 2015-12-09 | $13.16 | $22.58 | 8,671 | — | — |
| 2015-12-08 | $13.44 | $23.06 | 9,843 | — | — |
| 2015-12-07 | $13.44 | $23.06 | 6,200 | — | — |
| 2015-12-04 | $13.30 | $22.82 | 9,629 | — | — |
| 2015-12-03 | $13.51 | $23.18 | 5,871 | — | — |
| 2015-12-02 | $13.37 | $22.94 | 9,314 | — | — |
| 2015-12-01 | $13.79 | $23.66 | 9,257 | — | — |
| 2015-11-30 | $14.00 | $24.02 | 19,086 | — | — |
| 2015-11-27 | $13.65 | $23.42 | 1,186 | — | — |
| 2015-11-25 | $13.58 | $23.30 | 14,971 | — | — |
| 2015-11-24 | $13.44 | $23.06 | 7,114 | — | — |
| 2015-11-23 | $13.44 | $23.06 | 7,814 | — | — |
| 2015-11-20 | $13.65 | $23.42 | 7,514 | — | — |
| 2015-11-19 | $13.65 | $23.42 | 15,843 | — | — |
| 2015-11-18 | $13.44 | $23.06 | 7,557 | — | — |
| 2015-11-17 | $13.51 | $23.18 | 3,457 | — | — |
| 2015-11-16 | $13.30 | $22.82 | 11,243 | — | — |
| 2015-11-13 | $13.30 | $22.82 | 16,671 | — | — |
| 2015-11-12 | $13.30 | $22.82 | 13,929 | — | — |
| 2015-11-11 | $13.02 | $22.34 | 5,314 | — | — |
| 2015-11-10 | $13.02 | $22.34 | 11,557 | — | — |
| 2015-11-09 | $13.02 | $22.34 | 2,414 | — | — |
| 2015-11-06 | $13.02 | $22.34 | 5,971 | — | — |
| 2015-11-05 | $12.95 | $22.22 | 16,100 | — | — |
| 2015-11-04 | $13.23 | $22.70 | 8,057 | — | — |
| 2015-11-03 | $12.95 | $22.22 | 12,571 | — | — |
| 2015-11-02 | $13.09 | $22.46 | 18,486 | — | — |
| 2015-10-30 | $12.95 | $22.22 | 10,386 | — | — |
| 2015-10-29 | $13.02 | $22.34 | 16,143 | — | — |
| 2015-10-28 | $13.16 | $22.58 | 3,957 | — | — |
| 2015-10-27 | $13.09 | $22.46 | 13,971 | — | — |
| 2015-10-26 | $12.81 | $21.98 | 16,829 | — | — |
| 2015-10-23 | $13.09 | $22.46 | 10,243 | — | — |
| 2015-10-22 | $12.81 | $21.98 | 23,786 | — | — |
| 2015-10-21 | $13.16 | $22.58 | 6,143 | — | — |
| 2015-10-20 | $13.30 | $22.82 | 4,600 | — | — |
| 2015-10-19 | $13.09 | $22.46 | 8,186 | — | — |
| 2015-10-16 | $13.51 | $23.18 | 17,800 | — | — |
| 2015-10-15 | $14.00 | $24.02 | 14,629 | — | — |
| 2015-10-14 | $13.72 | $23.54 | 6,157 | — | — |
| 2015-10-13 | $13.93 | $23.90 | 3,771 | — | — |
| 2015-10-12 | $13.72 | $23.54 | 5,500 | — | — |
| 2015-10-09 | $13.93 | $23.90 | 3,514 | — | — |
| 2015-10-08 | $13.79 | $23.66 | 8,829 | — | — |
| 2015-10-07 | $14.00 | $24.02 | 14,729 | — | — |
| 2015-10-06 | $13.58 | $23.30 | 99,871 | — | — |
| 2015-10-05 | $13.23 | $22.70 | 11,129 | — | — |
| 2015-10-02 | $12.81 | $21.98 | 6,557 | — | — |
| 2015-10-01 | $12.74 | $21.86 | 8,271 | — | — |
| 2015-09-30 | $12.81 | $21.98 | 24,114 | — | — |
| 2015-09-29 | $12.46 | $21.38 | 12,143 | — | — |
| 2015-09-28 | $12.95 | $22.22 | 16,757 | — | — |
| 2015-09-25 | $13.37 | $22.94 | 14,100 | — | — |
| 2015-09-24 | $13.72 | $23.54 | 13,186 | — | — |
| 2015-09-23 | $13.51 | $23.18 | 16,843 | — | — |
| 2015-09-22 | $13.86 | $23.78 | 14,114 | — | — |
| 2015-09-21 | $13.65 | $23.42 | 13,629 | — | — |
| 2015-09-18 | $13.93 | $23.90 | 19,871 | — | — |
| 2015-09-17 | $13.86 | $23.78 | 19,986 | — | — |
| 2015-09-16 | $13.30 | $22.82 | 11,314 | — | — |
| 2015-09-15 | $12.95 | $22.22 | 5,071 | — | — |
| 2015-09-14 | $12.88 | $22.10 | 10,771 | — | — |
| 2015-09-11 | $12.88 | $22.10 | 3,200 | — | — |
| 2015-09-10 | $12.95 | $22.22 | 6,500 | — | — |
| 2015-09-09 | $12.88 | $22.10 | 12,857 | — | — |
| 2015-09-08 | $13.02 | $22.34 | 3,857 | — | — |
| 2015-09-04 | $12.88 | $22.10 | 4,800 | — | — |
| 2015-09-03 | $12.88 | $22.10 | 5,571 | — | — |
| 2015-09-02 | $12.67 | $21.74 | 5,943 | — | — |
| 2015-09-01 | $12.53 | $21.50 | 13,129 | — | — |
| 2015-08-31 | $12.88 | $22.10 | 13,614 | — | — |
| 2015-08-28 | $13.02 | $22.34 | 29,400 | — | — |
| 2015-08-27 | $12.25 | $21.02 | 16,986 | — | — |
| 2015-08-26 | $12.39 | $21.26 | 8,114 | — | — |
| 2015-08-25 | $12.32 | $21.14 | 27,614 | — | — |
| 2015-08-24 | $12.32 | $21.14 | 27,014 | — | — |
| 2015-08-21 | $12.53 | $21.50 | 11,971 | — | — |
| 2015-08-20 | $13.02 | $22.34 | 21,157 | — | — |
| 2015-08-19 | $13.16 | $22.58 | 12,729 | — | — |
| 2015-08-18 | $12.74 | $21.86 | 9,829 | — | — |
| 2015-08-17 | $12.60 | $21.62 | 5,814 | — | — |
| 2015-08-14 | $12.46 | $21.38 | 6,000 | — | — |
| 2015-08-13 | $12.25 | $21.02 | 9,600 | — | — |
| 2015-08-12 | $12.25 | $21.02 | 11,486 | — | — |
| 2015-08-11 | $12.60 | $21.62 | 11,000 | — | — |
| 2015-08-10 | $12.67 | $21.74 | 11,857 | — | — |
| 2015-08-07 | $12.32 | $21.14 | 14,029 | — | — |
| 2015-08-06 | $12.60 | $21.62 | 38,343 | — | — |
| 2015-08-05 | $13.09 | $22.46 | 21,086 | — | — |
| 2015-08-04 | $13.02 | $22.34 | 8,300 | — | — |
| 2015-08-03 | $13.23 | $22.70 | 20,829 | — | — |
| 2015-07-31 | $13.23 | $22.70 | 34,129 | — | — |
| 2015-07-30 | $12.32 | $21.14 | 23,400 | — | — |
| 2015-07-29 | $12.25 | $21.02 | 29,343 | — | — |
| 2015-07-28 | $12.25 | $21.02 | 16,571 | — | — |
| 2015-07-27 | $12.18 | $20.90 | 16,700 | — | — |
| 2015-07-24 | $12.04 | $20.66 | 16,686 | — | — |
| 2015-07-23 | $12.04 | $20.66 | 17,329 | — | — |
| 2015-07-22 | $12.04 | $20.66 | 14,414 | — | — |
| 2015-07-21 | $11.97 | $20.54 | 14,114 | — | — |
| 2015-07-20 | $11.97 | $20.54 | 44,086 | — | — |
| 2015-07-17 | $12.11 | $20.78 | 45,643 | — | — |
| 2015-07-16 | $12.04 | $20.66 | 11,500 | — | — |
| 2015-07-15 | $11.90 | $20.42 | 26,200 | — | — |
| 2015-07-14 | $12.25 | $21.02 | 25,243 | — | — |
| 2015-07-13 | $11.90 | $20.42 | 22,857 | — | — |
| 2015-07-10 | $11.90 | $20.42 | 23,871 | — | — |
| 2015-07-09 | $11.90 | $20.42 | 16,214 | — | — |
| 2015-07-08 | $11.83 | $20.30 | 26,343 | — | — |
| 2015-07-07 | $11.97 | $20.54 | 42,829 | — | — |
| 2015-07-06 | $11.90 | $20.42 | 30,357 | — | — |
| 2015-07-02 | $11.83 | $20.30 | 28,757 | — | — |
| 2015-07-01 | $12.25 | $21.02 | 45,771 | — | — |
| 2015-06-30 | $12.11 | $20.78 | 59,029 | — | — |
| 2015-06-29 | $11.55 | $19.82 | 99,829 | — | — |
| 2015-06-26 | $12.39 | $21.26 | 716,429 | — | — |
| 2015-06-25 | $12.81 | $21.98 | 41,643 | — | — |
| 2015-06-24 | $12.95 | $22.22 | 39,914 | — | — |
| 2015-06-23 | $13.23 | $22.70 | 52,814 | — | — |
| 2015-06-22 | $12.60 | $21.62 | 38,729 | — | — |
| 2015-06-19 | $12.39 | $21.26 | 83,286 | — | — |
| 2015-06-18 | $12.53 | $21.50 | 56,871 | — | — |
| 2015-06-17 | $12.60 | $21.62 | 47,143 | — | — |
| 2015-06-16 | $12.67 | $21.74 | 23,243 | — | — |
| 2015-06-15 | $12.95 | $22.22 | 40,443 | — | — |
| 2015-06-12 | $12.88 | $22.10 | 40,814 | — | — |
| 2015-06-11 | $13.09 | $22.46 | 31,129 | — | — |
| 2015-06-10 | $13.16 | $22.58 | 33,643 | — | — |
| 2015-06-09 | $13.23 | $22.70 | 96,757 | — | — |
| 2015-06-08 | $13.72 | $23.54 | 51,000 | — | — |
| 2015-06-05 | $14.21 | $24.38 | 40,929 | — | — |
| 2015-06-04 | $14.07 | $24.14 | 172,600 | — | — |
| 2015-06-03 | $14.42 | $24.74 | 118,614 | — | — |
| 2015-06-02 | $13.58 | $23.30 | 85,271 | — | — |
| 2015-06-01 | $13.65 | $23.42 | 52,857 | — | — |
| 2015-05-29 | $13.79 | $23.66 | 59,629 | — | — |
| 2015-05-28 | $14.14 | $24.26 | 84,486 | — | — |
| 2015-05-27 | $13.79 | $23.66 | 126,386 | — | — |
| 2015-05-26 | $14.00 | $24.02 | 141,114 | — | — |
| 2015-05-22 | $14.28 | $24.50 | 80,743 | — | — |
| 2015-05-21 | $14.21 | $24.38 | 114,186 | — | — |
| 2015-05-20 | $14.77 | $25.34 | 161,643 | — | — |
| 2015-05-19 | $15.19 | $26.07 | 196,514 | — | — |
| 2015-05-18 | $14.56 | $24.98 | 148,371 | — | — |
| 2015-05-15 | $15.40 | $26.43 | 164,871 | — | — |
| 2015-05-14 | $15.61 | $26.79 | 682,914 | — | — |
| 2015-05-13 | $17.15 | $29.43 | 780,757 | — | — |
| 2015-05-12 | $18.34 | $31.47 | 3,031,800 | — | — |
| 2015-05-11 | $13.58 | $23.30 | 11,571 | — | — |
| 2015-05-08 | $13.79 | $23.66 | 12,529 | — | — |
| 2015-05-07 | $13.72 | $23.54 | 11,929 | — | — |
| 2015-05-06 | $13.79 | $23.66 | 13,686 | — | — |
| 2015-05-05 | $13.72 | $23.54 | 20,371 | — | — |
| 2015-05-04 | $14.00 | $24.02 | 17,529 | — | — |
| 2015-05-01 | $14.42 | $24.74 | 15,643 | — | — |
| 2015-04-30 | $14.28 | $24.50 | 19,614 | — | — |
| 2015-04-29 | $14.77 | $25.34 | 15,814 | — | — |
| 2015-04-28 | $14.84 | $25.46 | 23,371 | — | — |
| 2015-04-27 | $14.49 | $24.86 | 33,914 | — | — |
| 2015-04-24 | $14.70 | $25.22 | 44,843 | — | — |
| 2015-04-23 | $14.07 | $24.14 | 48,614 | — | — |
| 2015-04-22 | $12.95 | $22.22 | 30,614 | — | — |
| 2015-04-21 | $12.88 | $22.10 | 21,914 | — | — |
| 2015-04-20 | $13.09 | $22.46 | 13,100 | — | — |
| 2015-04-17 | $13.02 | $22.34 | 11,557 | — | — |
| 2015-04-16 | $13.23 | $22.70 | 16,586 | — | — |
| 2015-04-15 | $13.30 | $22.82 | 24,543 | — | — |
| 2015-04-14 | $13.16 | $22.58 | 31,229 | — | — |
| 2015-04-13 | $13.23 | $22.70 | 21,700 | — | — |
| 2015-04-10 | $13.23 | $22.70 | 16,400 | — | — |
| 2015-04-09 | $13.09 | $22.46 | 24,700 | — | — |
| 2015-04-08 | $13.23 | $22.70 | 13,529 | — | — |
| 2015-04-07 | $13.30 | $22.82 | 32,271 | — | — |
| 2015-04-06 | $13.16 | $22.58 | 24,214 | — | — |
| 2015-04-02 | $13.16 | $22.58 | 19,586 | — | — |
| 2015-04-01 | $12.95 | $22.22 | 17,457 | — | — |
| 2015-03-31 | $13.23 | $22.70 | 8,600 | — | — |
| 2015-03-30 | $13.09 | $22.46 | 27,686 | — | — |
| 2015-03-27 | $12.74 | $21.86 | 15,386 | — | — |
| 2015-03-26 | $13.02 | $22.34 | 8,286 | — | — |
| 2015-03-25 | $12.95 | $22.22 | 13,843 | — | — |
| 2015-03-24 | $13.16 | $22.58 | 21,671 | — | — |
| 2015-03-23 | $12.95 | $22.22 | 10,143 | — | — |
| 2015-03-20 | $13.09 | $22.46 | 26,114 | — | — |
| 2015-03-19 | $12.74 | $21.86 | 15,029 | — | — |
| 2015-03-18 | $12.25 | $21.02 | 13,500 | — | — |
| 2015-03-17 | $11.76 | $20.18 | 14,229 | — | — |
| 2015-03-16 | $11.62 | $19.94 | 12,929 | — | — |
| 2015-03-13 | $11.90 | $20.42 | 8,714 | — | — |
| 2015-03-12 | $11.90 | $20.42 | 32,486 | — | — |
| 2015-03-11 | $12.32 | $21.14 | 17,457 | — | — |
| 2015-03-10 | $12.74 | $21.86 | 16,200 | — | — |
| 2015-03-09 | $13.09 | $22.46 | 10,143 | — | — |
| 2015-03-06 | $12.74 | $21.86 | 22,271 | — | — |
| 2015-03-05 | $12.95 | $22.22 | 11,886 | — | — |
| 2015-03-04 | $13.37 | $22.94 | 10,471 | — | — |
| 2015-03-03 | $13.37 | $22.94 | 15,114 | — | — |
| 2015-03-02 | $13.51 | $23.18 | 12,771 | — | — |
| 2015-02-27 | $13.30 | $22.82 | 14,300 | — | — |
| 2015-02-26 | $13.44 | $23.06 | 14,800 | — | — |
| 2015-02-25 | $13.44 | $23.06 | 8,314 | — | — |
| 2015-02-24 | $13.44 | $23.06 | 19,957 | — | — |
| 2015-02-23 | $13.65 | $23.42 | 11,800 | — | — |
| 2015-02-20 | $13.72 | $23.54 | 19,029 | — | — |
| 2015-02-19 | $13.65 | $23.42 | 14,029 | — | — |
| 2015-02-18 | $13.86 | $23.78 | 9,114 | — | — |
| 2015-02-17 | $14.28 | $24.50 | 12,471 | — | — |
| 2015-02-13 | $14.35 | $24.62 | 9,457 | — | — |
| 2015-02-12 | $14.14 | $24.26 | 7,500 | — | — |
| 2015-02-11 | $13.86 | $23.78 | 12,086 | — | — |
| 2015-02-10 | $13.79 | $23.66 | 9,243 | — | — |
| 2015-02-09 | $14.00 | $24.02 | 13,900 | — | — |
| 2015-02-06 | $14.14 | $24.26 | 15,200 | — | — |
| 2015-02-05 | $14.56 | $24.98 | 15,171 | — | — |
| 2015-02-04 | $13.93 | $23.90 | 12,471 | — | — |
| 2015-02-03 | $13.86 | $23.78 | 10,714 | — | — |
| 2015-02-02 | $13.86 | $23.78 | 20,286 | — | — |
| 2015-01-30 | $13.79 | $23.66 | 21,443 | — | — |
| 2015-01-29 | $14.14 | $24.26 | 24,443 | — | — |
| 2015-01-28 | $13.72 | $23.54 | 8,157 | — | — |
| 2015-01-27 | $14.07 | $24.14 | 9,571 | — | — |
| 2015-01-26 | $14.21 | $24.38 | 17,629 | — | — |
| 2015-01-23 | $13.65 | $23.42 | 9,186 | — | — |
| 2015-01-22 | $13.93 | $23.90 | 7,500 | — | — |
| 2015-01-21 | $13.72 | $23.54 | 15,786 | — | — |
| 2015-01-20 | $13.79 | $23.66 | 10,314 | — | — |
| 2015-01-16 | $14.07 | $24.14 | 15,414 | — | — |
| 2015-01-15 | $12.95 | $22.22 | 18,957 | — | — |
| 2015-01-14 | $13.72 | $23.54 | 13,657 | — | — |
| 2015-01-13 | $13.79 | $23.66 | 18,457 | — | — |
| 2015-01-12 | $14.21 | $24.38 | 11,000 | — | — |
| 2015-01-09 | $14.07 | $24.14 | 11,143 | — | — |
| 2015-01-08 | $14.28 | $24.50 | 18,100 | — | — |
| 2015-01-07 | $13.79 | $23.66 | 18,686 | — | — |
| 2015-01-06 | $13.93 | $23.90 | 25,314 | — | — |
| 2015-01-05 | $14.84 | $25.46 | 34,929 | — | — |
| 2015-01-02 | $14.70 | $25.22 | 31,014 | — | — |