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
- 2015-01-30 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 | $14.15 | $14.15 | 30,300 | — | — |
| 2015-12-30 | $14.21 | $14.21 | 11,700 | — | — |
| 2015-12-29 | $14.11 | $14.11 | 10,400 | — | — |
| 2015-12-28 | $13.91 | $13.91 | 27,100 | — | — |
| 2015-12-24 | $13.82 | $13.82 | 100 | — | — |
| 2015-12-23 | $13.78 | $13.78 | 7,800 | — | — |
| 2015-12-22 | $13.62 | $13.62 | 11,200 | — | — |
| 2015-12-21 | $13.93 | $13.93 | 3,400 | — | — |
| 2015-12-18 | $13.92 | $13.92 | 8,900 | — | — |
| 2015-12-17 | $13.57 | $13.57 | 8,200 | — | — |
| 2015-12-16 | $13.85 | $13.85 | 6,700 | — | — |
| 2015-12-15 | $13.59 | $13.59 | 6,600 | — | — |
| 2015-12-14 | $13.50 | $13.50 | 5,500 | — | — |
| 2015-12-11 | $13.49 | $13.49 | 9,200 | — | — |
| 2015-12-10 | $14.06 | $14.06 | 9,100 | — | — |
| 2015-12-09 | $13.97 | $13.97 | 6,100 | — | — |
| 2015-12-08 | $13.84 | $13.84 | 8,500 | — | — |
| 2015-12-07 | $13.95 | $13.95 | 9,200 | — | — |
| 2015-12-04 | $13.97 | $13.97 | 9,200 | — | — |
| 2015-12-03 | $13.82 | $13.82 | 9,800 | — | — |
| 2015-12-02 | $14.01 | $14.01 | 7,200 | — | — |
| 2015-12-01 | $13.98 | $13.98 | 7,600 | — | — |
| 2015-11-30 | $14.02 | $14.02 | 15,200 | — | — |
| 2015-11-27 | $13.99 | $13.99 | 2,100 | — | — |
| 2015-11-25 | $14.04 | $14.04 | 2,900 | — | — |
| 2015-11-24 | $13.97 | $13.97 | 15,100 | — | — |
| 2015-11-23 | $13.90 | $13.90 | 8,100 | — | — |
| 2015-11-20 | $13.92 | $13.92 | 13,600 | — | — |
| 2015-11-19 | $13.76 | $13.76 | 12,400 | — | — |
| 2015-11-18 | $13.64 | $13.64 | 14,100 | — | — |
| 2015-11-17 | $13.57 | $13.57 | 16,800 | — | — |
| 2015-11-16 | $13.58 | $13.58 | 23,600 | — | — |
| 2015-11-13 | $13.69 | $13.69 | 10,900 | — | — |
| 2015-11-12 | $13.51 | $13.51 | 10,200 | — | — |
| 2015-11-11 | $13.49 | $13.49 | 12,500 | — | — |
| 2015-11-10 | $13.37 | $13.37 | 18,400 | — | — |
| 2015-11-09 | $13.19 | $13.19 | 7,200 | — | — |
| 2015-11-06 | $13.12 | $13.12 | 9,600 | — | — |
| 2015-11-05 | $12.83 | $12.83 | 18,400 | — | — |
| 2015-11-04 | $12.74 | $12.74 | 4,600 | — | — |
| 2015-11-03 | $12.73 | $12.73 | 14,700 | — | — |
| 2015-11-02 | $12.87 | $12.87 | 22,500 | — | — |
| 2015-10-30 | $12.64 | $12.64 | 21,900 | — | — |
| 2015-10-29 | $12.52 | $12.52 | 35,200 | — | — |
| 2015-10-28 | $12.33 | $12.33 | 26,100 | — | — |
| 2015-10-27 | $12.33 | $12.33 | 15,600 | — | — |
| 2015-10-26 | $12.22 | $12.22 | 16,700 | — | — |
| 2015-10-23 | $12.29 | $12.29 | 5,300 | — | — |
| 2015-10-22 | $12.25 | $12.25 | 3,500 | — | — |
| 2015-10-21 | $12.35 | $12.35 | 3,300 | — | — |
| 2015-10-20 | $12.40 | $12.40 | 1,700 | — | — |
| 2015-10-19 | $12.38 | $12.38 | 2,800 | — | — |
| 2015-10-16 | $12.38 | $12.38 | 2,400 | — | — |
| 2015-10-15 | $12.39 | $12.39 | 10,800 | — | — |
| 2015-10-14 | $12.22 | $12.22 | 500 | — | — |
| 2015-10-13 | $12.32 | $12.32 | 300 | — | — |
| 2015-10-12 | $12.38 | $12.38 | 1,200 | — | — |
| 2015-10-09 | $12.25 | $12.25 | 4,500 | — | — |
| 2015-10-08 | $12.30 | $12.30 | 1,000 | — | — |
| 2015-10-07 | $12.10 | $12.10 | 9,700 | — | — |
| 2015-10-06 | $12.15 | $12.15 | 5,500 | — | — |
| 2015-10-05 | $12.18 | $12.18 | 4,500 | — | — |
| 2015-10-02 | $12.15 | $12.15 | 10,200 | — | — |
| 2015-10-01 | $12.20 | $12.20 | 27,100 | — | — |
| 2015-09-30 | $12.38 | $12.38 | 4,700 | — | — |
| 2015-09-29 | $12.38 | $12.38 | 1,600 | — | — |
| 2015-09-28 | $12.38 | $12.38 | 5,600 | — | — |
| 2015-09-25 | $12.37 | $12.37 | 8,800 | — | — |
| 2015-09-24 | $12.25 | $12.25 | 1,100 | — | — |
| 2015-09-23 | $12.24 | $12.24 | 1,100 | — | — |
| 2015-09-22 | $12.36 | $12.36 | 2,300 | — | — |
| 2015-09-21 | $12.38 | $12.38 | 20,500 | — | — |
| 2015-09-18 | $12.39 | $12.39 | 14,100 | — | — |
| 2015-09-17 | $12.30 | $12.30 | 46,300 | — | — |
| 2015-09-16 | $12.16 | $12.16 | 7,700 | — | — |
| 2015-09-15 | $12.11 | $12.11 | 1,000 | — | — |
| 2015-09-14 | $12.13 | $12.13 | 12,700 | — | — |
| 2015-09-11 | $12.13 | $12.13 | 6,800 | — | — |
| 2015-09-10 | $12.22 | $12.22 | 700 | — | — |
| 2015-09-09 | $12.06 | $12.06 | 10,500 | — | — |
| 2015-09-08 | $12.20 | $12.20 | 7,100 | — | — |
| 2015-09-04 | $12.16 | $12.16 | 15,900 | — | — |
| 2015-09-03 | $12.10 | $12.10 | 11,600 | — | — |
| 2015-09-02 | $11.95 | $11.95 | 11,500 | — | — |
| 2015-09-01 | $12.09 | $12.09 | 11,600 | — | — |
| 2015-08-31 | $12.00 | $12.00 | 9,400 | — | — |
| 2015-08-28 | $11.85 | $11.85 | 10,300 | — | — |
| 2015-08-27 | $11.83 | $11.83 | 6,100 | — | — |
| 2015-08-26 | $11.85 | $11.85 | 27,900 | — | — |
| 2015-08-25 | $11.80 | $11.80 | 11,000 | — | — |
| 2015-08-24 | $11.88 | $11.88 | 25,500 | — | — |
| 2015-08-21 | $12.05 | $12.05 | 10,200 | — | — |
| 2015-08-20 | $12.06 | $12.06 | 17,000 | — | — |
| 2015-08-19 | $12.19 | $12.19 | 8,500 | — | — |
| 2015-08-18 | $12.24 | $12.24 | 10,300 | — | — |
| 2015-08-17 | $12.28 | $12.28 | 5,400 | — | — |
| 2015-08-14 | $12.26 | $12.26 | 3,700 | — | — |
| 2015-08-13 | $12.22 | $12.22 | 200 | — | — |
| 2015-08-12 | $12.28 | $12.28 | 14,500 | — | — |
| 2015-08-11 | $12.30 | $12.30 | 2,200 | — | — |
| 2015-08-10 | $12.40 | $12.40 | 3,900 | — | — |
| 2015-08-07 | $12.33 | $12.33 | 300 | — | — |
| 2015-08-06 | $12.43 | $12.43 | 1,700 | — | — |
| 2015-08-05 | $12.35 | $12.35 | 12,500 | — | — |
| 2015-08-04 | $12.32 | $12.32 | 9,900 | — | — |
| 2015-08-03 | $12.25 | $12.25 | 3,000 | — | — |
| 2015-07-31 | $12.30 | $12.30 | 3,500 | — | — |
| 2015-07-30 | $12.36 | $12.36 | 4,600 | — | — |
| 2015-07-29 | $12.35 | $12.35 | 4,700 | — | — |
| 2015-07-28 | $12.37 | $12.37 | 4,200 | — | — |
| 2015-07-27 | $12.39 | $12.39 | 900 | — | — |
| 2015-07-24 | $12.43 | $12.43 | 6,800 | — | — |
| 2015-07-23 | $12.40 | $12.40 | 16,000 | — | — |
| 2015-07-22 | $12.50 | $12.50 | 3,900 | — | — |
| 2015-07-21 | $12.55 | $12.55 | 10,900 | — | — |
| 2015-07-20 | $12.51 | $12.51 | 3,200 | — | — |
| 2015-07-17 | $12.51 | $12.51 | 10,600 | — | — |
| 2015-07-16 | $12.51 | $12.51 | 5,800 | — | — |
| 2015-07-15 | $12.50 | $12.50 | 5,400 | — | — |
| 2015-07-14 | $12.50 | $12.50 | 9,500 | — | — |
| 2015-07-13 | $12.46 | $12.46 | 4,700 | — | — |
| 2015-07-10 | $12.47 | $12.47 | 5,800 | — | — |
| 2015-07-09 | $12.26 | $12.26 | 19,500 | — | — |
| 2015-07-08 | $12.22 | $12.22 | 6,100 | — | — |
| 2015-07-07 | $12.28 | $12.28 | 8,700 | — | — |
| 2015-07-06 | $12.24 | $12.24 | 28,100 | — | — |
| 2015-07-02 | $12.47 | $12.47 | 3,000 | — | — |
| 2015-07-01 | $12.46 | $12.46 | 2,200 | — | — |
| 2015-06-30 | $12.47 | $12.47 | 10,100 | — | — |
| 2015-06-29 | $12.40 | $12.40 | 14,400 | — | — |
| 2015-06-26 | $12.51 | $12.51 | 35,600 | — | — |
| 2015-06-25 | $12.36 | $12.36 | 13,500 | — | — |
| 2015-06-24 | $12.40 | $12.40 | 15,800 | — | — |
| 2015-06-23 | $12.29 | $12.29 | 8,800 | — | — |
| 2015-06-22 | $12.28 | $12.28 | 36,500 | — | — |
| 2015-06-19 | $12.06 | $12.06 | 205,700 | — | — |
| 2015-06-18 | $12.36 | $12.36 | 53,800 | — | — |
| 2015-06-17 | $12.42 | $12.42 | 43,200 | — | — |
| 2015-06-16 | $12.34 | $12.34 | 46,000 | — | — |
| 2015-06-15 | $12.30 | $12.30 | 46,400 | — | — |
| 2015-06-12 | $12.17 | $12.17 | 24,300 | — | — |
| 2015-06-11 | $12.34 | $12.34 | 46,800 | — | — |
| 2015-06-10 | $12.19 | $12.19 | 30,200 | — | — |
| 2015-06-09 | $12.19 | $12.19 | 65,300 | — | — |
| 2015-06-08 | $12.32 | $12.32 | 11,400 | — | — |
| 2015-06-05 | $12.33 | $12.33 | 28,600 | — | — |
| 2015-06-04 | $12.30 | $12.30 | 31,300 | — | — |
| 2015-06-03 | $12.30 | $12.30 | 40,400 | — | — |
| 2015-06-02 | $12.30 | $12.30 | 18,800 | — | — |
| 2015-06-01 | $12.29 | $12.29 | 15,900 | — | — |
| 2015-05-29 | $12.30 | $12.30 | 14,700 | — | — |
| 2015-05-28 | $12.34 | $12.34 | 14,500 | — | — |
| 2015-05-27 | $12.32 | $12.32 | 13,500 | — | — |
| 2015-05-26 | $12.49 | $12.49 | 38,400 | — | — |
| 2015-05-22 | $12.39 | $12.39 | 3,000 | — | — |
| 2015-05-21 | $12.33 | $12.33 | 21,800 | — | — |
| 2015-05-20 | $12.30 | $12.30 | 19,600 | — | — |
| 2015-05-19 | $12.25 | $12.25 | 30,300 | — | — |
| 2015-05-18 | $12.21 | $12.21 | 18,600 | — | — |
| 2015-05-15 | $12.18 | $12.18 | 17,100 | — | — |
| 2015-05-14 | $12.12 | $12.12 | 49,200 | — | — |
| 2015-05-13 | $11.98 | $11.98 | 65,100 | — | — |
| 2015-05-12 | $12.00 | $12.00 | 28,100 | — | — |
| 2015-05-11 | $12.00 | $12.00 | 9,600 | — | — |
| 2015-05-08 | $11.99 | $11.99 | 9,700 | — | — |
| 2015-05-07 | $12.00 | $12.00 | 26,800 | — | — |
| 2015-05-06 | $12.04 | $12.04 | 17,500 | — | — |
| 2015-05-05 | $12.18 | $12.18 | 41,300 | — | — |
| 2015-05-04 | $12.08 | $12.08 | 50,600 | — | — |
| 2015-05-01 | $12.03 | $12.03 | 44,600 | — | — |
| 2015-04-30 | $12.11 | $12.11 | 64,800 | — | — |
| 2015-04-29 | $12.11 | $12.11 | 18,900 | — | — |
| 2015-04-28 | $12.19 | $12.19 | 12,200 | — | — |
| 2015-04-27 | $12.20 | $12.20 | 20,400 | — | — |
| 2015-04-24 | $12.20 | $12.20 | 3,700 | — | — |
| 2015-04-23 | $12.18 | $12.18 | 6,800 | — | — |
| 2015-04-22 | $12.18 | $12.18 | 14,600 | — | — |
| 2015-04-21 | $12.19 | $12.19 | 28,000 | — | — |
| 2015-04-20 | $12.21 | $12.20 | 31,000 | — | — |
| 2015-04-17 | $12.20 | $12.20 | 26,400 | — | — |
| 2015-04-16 | $12.28 | $12.28 | 12,300 | — | — |
| 2015-04-15 | $12.28 | $12.28 | 22,000 | — | — |
| 2015-04-14 | $12.28 | $12.28 | 26,500 | — | — |
| 2015-04-13 | $12.30 | $12.30 | 38,400 | — | — |
| 2015-04-10 | $12.36 | $12.36 | 7,400 | — | — |
| 2015-04-09 | $12.25 | $12.25 | 38,900 | — | — |
| 2015-04-08 | $12.37 | $12.37 | 23,600 | — | — |
| 2015-04-07 | $12.36 | $12.36 | 12,300 | — | — |
| 2015-04-06 | $12.35 | $12.35 | 38,900 | — | — |
| 2015-04-02 | $12.44 | $12.44 | 20,300 | — | — |
| 2015-04-01 | $12.48 | $12.48 | 62,000 | — | — |
| 2015-03-31 | $12.48 | $12.48 | 60,700 | — | — |
| 2015-03-30 | $12.35 | $12.35 | 3,500 | — | — |
| 2015-03-27 | $12.31 | $12.31 | 8,900 | — | — |
| 2015-03-26 | $12.42 | $12.42 | 8,200 | — | — |
| 2015-03-25 | $12.50 | $12.50 | 40,900 | — | — |
| 2015-03-24 | $12.47 | $12.47 | 24,700 | — | — |
| 2015-03-23 | $12.45 | $12.45 | 70,300 | — | — |
| 2015-03-20 | $12.44 | $12.44 | 468,000 | — | — |
| 2015-03-19 | $12.30 | $12.30 | 77,100 | — | — |
| 2015-03-18 | $12.50 | $12.50 | 156,100 | — | — |
| 2015-03-17 | $12.44 | $12.44 | 95,400 | — | — |
| 2015-03-16 | $12.40 | $12.40 | 48,800 | — | — |
| 2015-03-13 | $12.43 | $12.43 | 23,000 | — | — |
| 2015-03-12 | $12.45 | $12.45 | 31,000 | — | — |
| 2015-03-11 | $12.42 | $12.42 | 37,100 | — | — |
| 2015-03-10 | $12.41 | $12.41 | 118,200 | — | — |
| 2015-03-09 | $12.44 | $12.44 | 85,200 | — | — |
| 2015-03-06 | $12.49 | $12.49 | 61,900 | — | — |
| 2015-03-05 | $12.47 | $12.47 | 31,600 | — | — |
| 2015-03-04 | $12.50 | $12.50 | 51,700 | — | — |
| 2015-03-03 | $12.52 | $12.52 | 68,500 | — | — |
| 2015-03-02 | $12.51 | $12.51 | 88,800 | — | — |
| 2015-02-27 | $12.52 | $12.52 | 87,800 | — | — |
| 2015-02-26 | $12.51 | $12.51 | 37,300 | — | — |
| 2015-02-25 | $12.51 | $12.51 | 91,700 | — | — |
| 2015-02-24 | $12.52 | $12.52 | 70,600 | — | — |
| 2015-02-23 | $12.51 | $12.51 | 86,700 | — | — |
| 2015-02-20 | $12.52 | $12.52 | 54,600 | — | — |
| 2015-02-19 | $12.52 | $12.52 | 136,100 | — | — |
| 2015-02-18 | $12.50 | $12.50 | 49,700 | — | — |
| 2015-02-17 | $12.51 | $12.51 | 165,800 | — | — |
| 2015-02-13 | $12.53 | $12.53 | 128,500 | — | — |
| 2015-02-12 | $12.55 | $12.55 | 223,000 | — | — |
| 2015-02-11 | $12.56 | $12.56 | 66,400 | — | — |
| 2015-02-10 | $12.56 | $12.56 | 323,200 | — | — |
| 2015-02-09 | $12.51 | $12.51 | 128,400 | — | — |
| 2015-02-06 | $12.49 | $12.49 | 253,500 | — | — |
| 2015-02-05 | $12.35 | $12.35 | 274,000 | — | — |
| 2015-02-04 | $12.29 | $12.29 | 144,400 | — | — |
| 2015-02-03 | $12.25 | $12.25 | 317,900 | — | — |
| 2015-02-02 | $12.15 | $12.15 | 419,400 | — | — |
| 2015-01-30 | $12.18 | $12.18 | 4,155,500 | — | — |