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
- 2007-12-13 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 | $10.94 | $10.94 | 213,300 | — | — |
| 2015-12-30 | $11.24 | $11.24 | 185,500 | — | — |
| 2015-12-29 | $11.34 | $11.34 | 241,800 | — | — |
| 2015-12-28 | $11.17 | $11.17 | 272,400 | — | — |
| 2015-12-24 | $11.16 | $11.16 | 88,900 | — | — |
| 2015-12-23 | $11.23 | $11.23 | 196,200 | — | — |
| 2015-12-22 | $10.80 | $10.80 | 289,000 | — | — |
| 2015-12-21 | $10.58 | $10.58 | 314,200 | — | — |
| 2015-12-18 | $10.72 | $10.72 | 713,100 | — | — |
| 2015-12-17 | $10.78 | $10.78 | 431,100 | — | — |
| 2015-12-16 | $10.78 | $10.78 | 471,700 | — | — |
| 2015-12-15 | $10.78 | $10.78 | 337,900 | — | — |
| 2015-12-14 | $10.60 | $10.60 | 270,000 | — | — |
| 2015-12-11 | $11.02 | $11.02 | 365,900 | — | — |
| 2015-12-10 | $11.63 | $11.63 | 456,500 | — | — |
| 2015-12-09 | $11.50 | $11.50 | 539,800 | — | — |
| 2015-12-08 | $11.28 | $11.28 | 674,700 | — | — |
| 2015-12-07 | $11.88 | $11.88 | 1,574,300 | — | — |
| 2015-12-04 | $13.53 | $13.53 | 305,800 | — | — |
| 2015-12-03 | $13.62 | $13.62 | 199,300 | — | — |
| 2015-12-02 | $13.50 | $13.50 | 176,400 | — | — |
| 2015-12-01 | $13.59 | $13.59 | 184,800 | — | — |
| 2015-11-30 | $13.59 | $13.59 | 230,700 | — | — |
| 2015-11-27 | $13.52 | $13.52 | 99,800 | — | — |
| 2015-11-25 | $13.82 | $13.82 | 296,800 | — | — |
| 2015-11-24 | $13.70 | $13.70 | 127,400 | — | — |
| 2015-11-23 | $13.54 | $13.54 | 185,700 | — | — |
| 2015-11-20 | $13.33 | $13.33 | 301,200 | — | — |
| 2015-11-19 | $13.20 | $13.20 | 111,900 | — | — |
| 2015-11-18 | $13.36 | $13.36 | 160,600 | — | — |
| 2015-11-17 | $13.11 | $13.11 | 155,600 | — | — |
| 2015-11-16 | $12.97 | $12.97 | 102,200 | — | — |
| 2015-11-13 | $12.80 | $12.80 | 173,300 | — | — |
| 2015-11-12 | $12.94 | $12.94 | 224,800 | — | — |
| 2015-11-11 | $13.44 | $13.44 | 168,600 | — | — |
| 2015-11-10 | $13.37 | $13.37 | 204,800 | — | — |
| 2015-11-09 | $13.32 | $13.32 | 314,800 | — | — |
| 2015-11-06 | $14.20 | $14.20 | 594,900 | — | — |
| 2015-11-05 | $13.74 | $13.74 | 326,300 | — | — |
| 2015-11-04 | $13.61 | $13.61 | 861,300 | — | — |
| 2015-11-03 | $14.59 | $14.59 | 241,700 | — | — |
| 2015-11-02 | $14.52 | $14.52 | 191,500 | — | — |
| 2015-10-30 | $14.15 | $14.15 | 332,800 | — | — |
| 2015-10-29 | $14.45 | $14.45 | 103,700 | — | — |
| 2015-10-28 | $14.59 | $14.59 | 170,300 | — | — |
| 2015-10-27 | $13.97 | $13.97 | 230,300 | — | — |
| 2015-10-26 | $14.30 | $14.30 | 133,200 | — | — |
| 2015-10-23 | $14.48 | $14.48 | 222,100 | — | — |
| 2015-10-22 | $14.39 | $14.39 | 116,600 | — | — |
| 2015-10-21 | $14.16 | $14.16 | 92,400 | — | — |
| 2015-10-20 | $14.41 | $14.41 | 238,400 | — | — |
| 2015-10-19 | $14.15 | $14.15 | 122,400 | — | — |
| 2015-10-16 | $14.30 | $14.30 | 135,300 | — | — |
| 2015-10-15 | $14.39 | $14.39 | 132,300 | — | — |
| 2015-10-14 | $14.16 | $14.16 | 115,300 | — | — |
| 2015-10-13 | $14.08 | $14.08 | 74,200 | — | — |
| 2015-10-12 | $14.20 | $14.20 | 149,200 | — | — |
| 2015-10-09 | $14.26 | $14.26 | 147,900 | — | — |
| 2015-10-08 | $14.48 | $14.48 | 221,800 | — | — |
| 2015-10-07 | $14.07 | $14.07 | 375,900 | — | — |
| 2015-10-06 | $13.74 | $13.74 | 291,200 | — | — |
| 2015-10-05 | $13.78 | $13.78 | 268,700 | — | — |
| 2015-10-02 | $13.28 | $13.28 | 373,400 | — | — |
| 2015-10-01 | $13.07 | $13.07 | 274,300 | — | — |
| 2015-09-30 | $13.15 | $13.15 | 218,500 | — | — |
| 2015-09-29 | $13.24 | $13.24 | 299,700 | — | — |
| 2015-09-28 | $13.67 | $13.67 | 317,900 | — | — |
| 2015-09-25 | $13.43 | $13.43 | 652,400 | — | — |
| 2015-09-24 | $13.16 | $13.16 | 109,100 | — | — |
| 2015-09-23 | $13.16 | $13.16 | 132,300 | — | — |
| 2015-09-22 | $13.24 | $13.24 | 396,200 | — | — |
| 2015-09-21 | $13.24 | $13.24 | 1,000,400 | — | — |
| 2015-09-18 | $12.63 | $12.63 | 331,500 | — | — |
| 2015-09-17 | $13.02 | $13.02 | 137,800 | — | — |
| 2015-09-16 | $12.89 | $12.89 | 251,200 | — | — |
| 2015-09-15 | $12.59 | $12.59 | 137,300 | — | — |
| 2015-09-14 | $12.30 | $12.30 | 80,200 | — | — |
| 2015-09-11 | $12.43 | $12.43 | 81,000 | — | — |
| 2015-09-10 | $12.37 | $12.37 | 82,400 | — | — |
| 2015-09-09 | $12.50 | $12.50 | 212,800 | — | — |
| 2015-09-08 | $12.46 | $12.46 | 243,100 | — | — |
| 2015-09-04 | $12.22 | $12.22 | 77,300 | — | — |
| 2015-09-03 | $12.48 | $12.48 | 119,200 | — | — |
| 2015-09-02 | $12.45 | $12.45 | 266,900 | — | — |
| 2015-09-01 | $12.45 | $12.45 | 203,600 | — | — |
| 2015-08-31 | $12.93 | $12.93 | 233,300 | — | — |
| 2015-08-28 | $12.81 | $12.81 | 240,800 | — | — |
| 2015-08-27 | $12.58 | $12.58 | 171,700 | — | — |
| 2015-08-26 | $12.12 | $12.12 | 138,500 | — | — |
| 2015-08-25 | $11.98 | $11.98 | 405,600 | — | — |
| 2015-08-24 | $12.01 | $12.01 | 433,300 | — | — |
| 2015-08-21 | $12.47 | $12.47 | 241,200 | — | — |
| 2015-08-20 | $12.65 | $12.65 | 175,200 | — | — |
| 2015-08-19 | $12.88 | $12.88 | 209,800 | — | — |
| 2015-08-18 | $13.12 | $13.12 | 148,400 | — | — |
| 2015-08-17 | $13.10 | $13.10 | 134,500 | — | — |
| 2015-08-14 | $13.26 | $13.26 | 145,900 | — | — |
| 2015-08-13 | $13.21 | $13.21 | 157,000 | — | — |
| 2015-08-12 | $13.50 | $13.50 | 176,200 | — | — |
| 2015-08-11 | $13.24 | $13.24 | 127,700 | — | — |
| 2015-08-10 | $13.11 | $13.11 | 158,700 | — | — |
| 2015-08-07 | $12.72 | $12.72 | 264,000 | — | — |
| 2015-08-06 | $12.92 | $12.92 | 370,200 | — | — |
| 2015-08-05 | $13.07 | $13.07 | 375,700 | — | — |
| 2015-08-04 | $12.54 | $12.54 | 219,300 | — | — |
| 2015-08-03 | $12.54 | $12.54 | 206,600 | — | — |
| 2015-07-31 | $12.80 | $12.80 | 281,700 | — | — |
| 2015-07-30 | $12.50 | $12.50 | 291,200 | — | — |
| 2015-07-29 | $12.60 | $12.60 | 361,800 | — | — |
| 2015-07-28 | $12.91 | $12.91 | 163,200 | — | — |
| 2015-07-27 | $13.00 | $13.00 | 109,600 | — | — |
| 2015-07-24 | $13.00 | $13.00 | 241,600 | — | — |
| 2015-07-23 | $13.02 | $13.02 | 115,400 | — | — |
| 2015-07-22 | $13.32 | $13.32 | 434,700 | — | — |
| 2015-07-21 | $13.11 | $13.11 | 122,500 | — | — |
| 2015-07-20 | $13.21 | $13.21 | 206,000 | — | — |
| 2015-07-17 | $13.33 | $13.33 | 151,900 | — | — |
| 2015-07-16 | $13.28 | $13.28 | 271,500 | — | — |
| 2015-07-15 | $12.96 | $12.96 | 164,700 | — | — |
| 2015-07-14 | $13.10 | $13.10 | 144,400 | — | — |
| 2015-07-13 | $13.06 | $13.06 | 231,400 | — | — |
| 2015-07-10 | $12.79 | $12.79 | 275,900 | — | — |
| 2015-07-09 | $12.67 | $12.67 | 316,500 | — | — |
| 2015-07-08 | $12.74 | $12.74 | 274,600 | — | — |
| 2015-07-07 | $13.13 | $13.13 | 297,000 | — | — |
| 2015-07-06 | $13.15 | $13.15 | 303,800 | — | — |
| 2015-07-02 | $13.27 | $13.27 | 282,300 | — | — |
| 2015-07-01 | $13.18 | $13.18 | 215,200 | — | — |
| 2015-06-30 | $13.16 | $13.16 | 245,700 | — | — |
| 2015-06-29 | $13.36 | $13.36 | 200,100 | — | — |
| 2015-06-26 | $13.95 | $13.95 | 554,200 | — | — |
| 2015-06-25 | $13.82 | $13.82 | 225,900 | — | — |
| 2015-06-24 | $13.82 | $13.82 | 218,100 | — | — |
| 2015-06-23 | $14.10 | $14.10 | 497,600 | — | — |
| 2015-06-22 | $14.05 | $14.05 | 304,100 | — | — |
| 2015-06-19 | $13.60 | $13.60 | 290,000 | — | — |
| 2015-06-18 | $13.65 | $13.65 | 128,800 | — | — |
| 2015-06-17 | $13.54 | $13.54 | 182,600 | — | — |
| 2015-06-16 | $13.45 | $13.45 | 136,400 | — | — |
| 2015-06-15 | $13.50 | $13.50 | 195,300 | — | — |
| 2015-06-12 | $13.53 | $13.53 | 173,900 | — | — |
| 2015-06-11 | $13.54 | $13.54 | 222,000 | — | — |
| 2015-06-10 | $13.65 | $13.65 | 212,900 | — | — |
| 2015-06-09 | $13.35 | $13.35 | 97,000 | — | — |
| 2015-06-08 | $13.34 | $13.34 | 78,100 | — | — |
| 2015-06-05 | $13.42 | $13.42 | 124,400 | — | — |
| 2015-06-04 | $13.24 | $13.24 | 355,600 | — | — |
| 2015-06-03 | $13.59 | $13.59 | 238,200 | — | — |
| 2015-06-02 | $13.44 | $13.44 | 137,400 | — | — |
| 2015-06-01 | $13.41 | $13.41 | 109,400 | — | — |
| 2015-05-29 | $13.35 | $13.35 | 181,600 | — | — |
| 2015-05-28 | $13.38 | $13.38 | 153,200 | — | — |
| 2015-05-27 | $13.48 | $13.48 | 237,800 | — | — |
| 2015-05-26 | $13.54 | $13.54 | 202,800 | — | — |
| 2015-05-22 | $13.72 | $13.72 | 147,300 | — | — |
| 2015-05-21 | $13.83 | $13.83 | 116,800 | — | — |
| 2015-05-20 | $13.83 | $13.83 | 140,000 | — | — |
| 2015-05-19 | $13.78 | $13.78 | 283,900 | — | — |
| 2015-05-18 | $14.16 | $14.16 | 238,700 | — | — |
| 2015-05-15 | $14.45 | $14.45 | 324,600 | — | — |
| 2015-05-14 | $14.53 | $14.53 | 417,500 | — | — |
| 2015-05-13 | $14.05 | $14.05 | 270,200 | — | — |
| 2015-05-12 | $13.66 | $13.66 | 207,500 | — | — |
| 2015-05-11 | $13.84 | $13.84 | 276,700 | — | — |
| 2015-05-08 | $14.10 | $14.10 | 324,700 | — | — |
| 2015-05-07 | $13.98 | $13.98 | 487,500 | — | — |
| 2015-05-06 | $14.08 | $14.08 | 615,600 | — | — |
| 2015-05-05 | $14.84 | $14.84 | 286,800 | — | — |
| 2015-05-04 | $14.83 | $14.83 | 91,500 | — | — |
| 2015-05-01 | $14.95 | $14.95 | 171,400 | — | — |
| 2015-04-30 | $14.76 | $14.76 | 201,300 | — | — |
| 2015-04-29 | $14.94 | $14.94 | 188,200 | — | — |
| 2015-04-28 | $15.14 | $15.14 | 141,800 | — | — |
| 2015-04-27 | $15.06 | $15.06 | 219,100 | — | — |
| 2015-04-24 | $15.30 | $15.30 | 126,900 | — | — |
| 2015-04-23 | $15.39 | $15.39 | 170,600 | — | — |
| 2015-04-22 | $15.88 | $15.88 | 129,000 | — | — |
| 2015-04-21 | $15.85 | $15.85 | 177,800 | — | — |
| 2015-04-20 | $16.03 | $16.03 | 269,500 | — | — |
| 2015-04-17 | $16.00 | $16.00 | 270,200 | — | — |
| 2015-04-16 | $16.00 | $16.00 | 291,300 | — | — |
| 2015-04-15 | $16.29 | $16.29 | 438,900 | — | — |
| 2015-04-14 | $15.94 | $15.94 | 273,200 | — | — |
| 2015-04-13 | $15.84 | $15.84 | 75,000 | — | — |
| 2015-04-10 | $15.95 | $15.95 | 68,000 | — | — |
| 2015-04-09 | $15.81 | $15.81 | 96,600 | — | — |
| 2015-04-08 | $15.92 | $15.92 | 209,500 | — | — |
| 2015-04-07 | $15.99 | $15.99 | 139,000 | — | — |
| 2015-04-06 | $16.18 | $16.18 | 133,300 | — | — |
| 2015-04-02 | $16.16 | $16.16 | 304,200 | — | — |
| 2015-04-01 | $15.78 | $15.78 | 144,400 | — | — |
| 2015-03-31 | $15.77 | $15.77 | 144,400 | — | — |
| 2015-03-30 | $15.89 | $15.89 | 185,100 | — | — |
| 2015-03-27 | $15.53 | $15.53 | 99,900 | — | — |
| 2015-03-26 | $15.47 | $15.47 | 127,000 | — | — |
| 2015-03-25 | $15.56 | $15.56 | 218,100 | — | — |
| 2015-03-24 | $15.89 | $15.89 | 256,600 | — | — |
| 2015-03-23 | $15.73 | $15.73 | 253,500 | — | — |
| 2015-03-20 | $15.76 | $15.76 | 560,600 | — | — |
| 2015-03-19 | $15.55 | $15.55 | 233,400 | — | — |
| 2015-03-18 | $15.77 | $15.77 | 227,000 | — | — |
| 2015-03-17 | $15.53 | $15.53 | 273,200 | — | — |
| 2015-03-16 | $15.91 | $15.91 | 284,100 | — | — |
| 2015-03-13 | $15.64 | $15.64 | 283,100 | — | — |
| 2015-03-12 | $15.54 | $15.54 | 268,700 | — | — |
| 2015-03-11 | $15.25 | $15.25 | 294,100 | — | — |
| 2015-03-10 | $15.16 | $15.16 | 266,700 | — | — |
| 2015-03-09 | $15.60 | $15.60 | 314,200 | — | — |
| 2015-03-06 | $15.62 | $15.62 | 320,100 | — | — |
| 2015-03-05 | $15.58 | $15.58 | 1,025,000 | — | — |
| 2015-03-04 | $14.42 | $14.42 | 277,600 | — | — |
| 2015-03-03 | $14.50 | $14.50 | 194,600 | — | — |
| 2015-03-02 | $14.53 | $14.53 | 389,600 | — | — |
| 2015-02-27 | $14.38 | $14.38 | 236,100 | — | — |
| 2015-02-26 | $14.55 | $14.55 | 287,900 | — | — |
| 2015-02-25 | $14.67 | $14.67 | 127,200 | — | — |
| 2015-02-24 | $14.50 | $14.50 | 122,500 | — | — |
| 2015-02-23 | $14.29 | $14.29 | 104,900 | — | — |
| 2015-02-20 | $14.41 | $14.41 | 131,000 | — | — |
| 2015-02-19 | $14.35 | $14.35 | 200,900 | — | — |
| 2015-02-18 | $14.50 | $14.50 | 297,500 | — | — |
| 2015-02-17 | $14.78 | $14.78 | 213,100 | — | — |
| 2015-02-13 | $14.86 | $14.86 | 458,000 | — | — |
| 2015-02-12 | $14.40 | $14.40 | 400,300 | — | — |
| 2015-02-11 | $14.10 | $14.10 | 182,600 | — | — |
| 2015-02-10 | $14.08 | $14.08 | 214,100 | — | — |
| 2015-02-09 | $14.35 | $14.35 | 289,300 | — | — |
| 2015-02-06 | $14.16 | $14.16 | 426,100 | — | — |
| 2015-02-05 | $14.03 | $14.03 | 278,400 | — | — |
| 2015-02-04 | $13.73 | $13.73 | 228,700 | — | — |
| 2015-02-03 | $14.10 | $14.10 | 418,800 | — | — |
| 2015-02-02 | $13.71 | $13.71 | 354,100 | — | — |
| 2015-01-30 | $13.27 | $13.27 | 565,900 | — | — |
| 2015-01-29 | $13.88 | $13.88 | 486,900 | — | — |
| 2015-01-28 | $13.95 | $13.95 | 249,900 | — | — |
| 2015-01-27 | $14.15 | $14.15 | 236,900 | — | — |
| 2015-01-26 | $13.79 | $13.79 | 197,800 | — | — |
| 2015-01-23 | $13.77 | $13.77 | 271,400 | — | — |
| 2015-01-22 | $13.79 | $13.79 | 420,200 | — | — |
| 2015-01-21 | $13.51 | $13.51 | 509,000 | — | — |
| 2015-01-20 | $14.22 | $14.22 | 296,000 | — | — |
| 2015-01-16 | $14.24 | $14.24 | 203,300 | — | — |
| 2015-01-15 | $14.08 | $14.08 | 283,800 | — | — |
| 2015-01-14 | $14.51 | $14.51 | 215,200 | — | — |
| 2015-01-13 | $14.48 | $14.48 | 332,100 | — | — |
| 2015-01-12 | $14.61 | $14.61 | 294,400 | — | — |
| 2015-01-09 | $15.09 | $15.09 | 258,900 | — | — |
| 2015-01-08 | $15.18 | $15.18 | 356,600 | — | — |
| 2015-01-07 | $14.79 | $14.79 | 214,000 | — | — |
| 2015-01-06 | $14.72 | $14.72 | 298,500 | — | — |
| 2015-01-05 | $15.31 | $15.31 | 241,100 | — | — |
| 2015-01-02 | $15.52 | $15.52 | 100,400 | — | — |