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
- 2006-11-01 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 | $13.06 | $15.00 | 7,800 | — | — |
| 2015-12-30 | $13.14 | $15.09 | 12,500 | — | — |
| 2015-12-29 | $13.21 | $15.17 | 125,700 | — | — |
| 2015-12-28 | $12.95 | $14.87 | 14,900 | — | — |
| 2015-12-24 | $12.69 | $14.58 | 1,300 | — | — |
| 2015-12-23 | $12.91 | $14.83 | 10,000 | — | — |
| 2015-12-22 | $12.95 | $14.87 | 10,000 | — | — |
| 2015-12-21 | $12.74 | $14.63 | 5,600 | — | — |
| 2015-12-18 | $12.55 | $14.41 | 226,100 | — | — |
| 2015-12-17 | $12.69 | $14.58 | 32,900 | — | — |
| 2015-12-16 | $12.88 | $14.79 | 26,400 | — | — |
| 2015-12-15 | $12.67 | $14.55 | 16,400 | — | — |
| 2015-12-14 | $12.99 | $14.92 | 14,500 | — | — |
| 2015-12-11 | $12.89 | $14.81 | 24,100 | — | — |
| 2015-12-10 | $12.98 | $14.91 | 14,200 | — | — |
| 2015-12-09 | $13.00 | $14.93 | 15,800 | — | — |
| 2015-12-08 | $13.00 | $14.93 | 34,000 | — | — |
| 2015-12-07 | $12.88 | $14.79 | 68,300 | — | — |
| 2015-12-04 | $12.30 | $14.13 | 64,000 | — | — |
| 2015-12-03 | $12.21 | $14.02 | 5,700 | — | — |
| 2015-12-02 | $12.15 | $13.96 | 2,900 | — | — |
| 2015-12-01 | $12.18 | $13.99 | 7,400 | — | — |
| 2015-11-30 | $12.35 | $14.19 | 10,200 | — | — |
| 2015-11-27 | $12.26 | $14.08 | 3,200 | — | — |
| 2015-11-25 | $12.05 | $13.84 | 2,800 | — | — |
| 2015-11-24 | $12.00 | $13.78 | 2,800 | — | — |
| 2015-11-23 | $11.94 | $13.71 | 5,700 | — | — |
| 2015-11-20 | $11.89 | $13.66 | 8,200 | — | — |
| 2015-11-19 | $11.80 | $13.55 | 3,100 | — | — |
| 2015-11-18 | $11.74 | $13.48 | 5,600 | — | — |
| 2015-11-17 | $11.78 | $13.53 | 16,600 | — | — |
| 2015-11-16 | $11.68 | $13.42 | 27,900 | — | — |
| 2015-11-13 | $11.63 | $13.36 | 8,700 | — | — |
| 2015-11-12 | $11.62 | $13.35 | 1,100 | — | — |
| 2015-11-11 | $11.65 | $13.38 | 3,300 | — | — |
| 2015-11-10 | $11.50 | $13.21 | 90,600 | — | — |
| 2015-11-09 | $11.44 | $13.14 | 16,700 | — | — |
| 2015-11-06 | $11.43 | $13.13 | 6,300 | — | — |
| 2015-11-05 | $11.45 | $13.15 | 8,100 | — | — |
| 2015-11-04 | $11.45 | $12.83 | 8,300 | — | — |
| 2015-11-03 | $11.44 | $12.82 | 14,800 | — | — |
| 2015-11-02 | $11.45 | $12.83 | 18,000 | — | — |
| 2015-10-30 | $11.40 | $12.77 | 7,100 | — | — |
| 2015-10-29 | $11.42 | $12.80 | 3,900 | — | — |
| 2015-10-28 | $11.50 | $12.89 | 11,700 | — | — |
| 2015-10-27 | $11.36 | $12.73 | 7,700 | — | — |
| 2015-10-26 | $11.43 | $12.81 | 1,700 | — | — |
| 2015-10-23 | $11.28 | $12.64 | 8,800 | — | — |
| 2015-10-22 | $11.45 | $12.83 | 12,900 | — | — |
| 2015-10-21 | $11.44 | $12.82 | 4,900 | — | — |
| 2015-10-20 | $11.56 | $12.95 | 3,000 | — | — |
| 2015-10-19 | $11.48 | $12.86 | 2,900 | — | — |
| 2015-10-16 | $11.63 | $13.03 | 7,900 | — | — |
| 2015-10-15 | $11.60 | $13.00 | 9,200 | — | — |
| 2015-10-14 | $11.42 | $12.80 | 3,700 | — | — |
| 2015-10-13 | $11.46 | $12.84 | 7,100 | — | — |
| 2015-10-12 | $11.47 | $12.85 | 26,200 | — | — |
| 2015-10-09 | $11.29 | $12.65 | 7,300 | — | — |
| 2015-10-08 | $11.40 | $12.77 | 7,400 | — | — |
| 2015-10-07 | $11.42 | $12.80 | 13,200 | — | — |
| 2015-10-06 | $11.52 | $12.91 | 24,200 | — | — |
| 2015-10-05 | $11.54 | $12.93 | 25,900 | — | — |
| 2015-10-02 | $11.55 | $12.94 | 11,400 | — | — |
| 2015-10-01 | $11.36 | $12.73 | 17,700 | — | — |
| 2015-09-30 | $11.29 | $12.65 | 11,200 | — | — |
| 2015-09-29 | $11.18 | $12.53 | 7,900 | — | — |
| 2015-09-28 | $11.05 | $12.38 | 19,000 | — | — |
| 2015-09-25 | $11.20 | $12.55 | 19,600 | — | — |
| 2015-09-24 | $11.30 | $12.66 | 10,700 | — | — |
| 2015-09-23 | $11.44 | $12.82 | 10,400 | — | — |
| 2015-09-22 | $11.35 | $12.72 | 43,100 | — | — |
| 2015-09-21 | $11.41 | $12.79 | 3,600 | — | — |
| 2015-09-18 | $11.73 | $13.14 | 28,700 | — | — |
| 2015-09-17 | $11.46 | $12.84 | 6,600 | — | — |
| 2015-09-16 | $11.40 | $12.77 | 4,100 | — | — |
| 2015-09-15 | $11.48 | $12.86 | 6,200 | — | — |
| 2015-09-14 | $11.49 | $12.87 | 7,700 | — | — |
| 2015-09-11 | $11.57 | $12.96 | 19,600 | — | — |
| 2015-09-10 | $11.47 | $12.85 | 4,300 | — | — |
| 2015-09-09 | $11.42 | $12.80 | 4,600 | — | — |
| 2015-09-08 | $11.45 | $12.83 | 951,800 | — | — |
| 2015-09-04 | $11.47 | $12.85 | 7,300 | — | — |
| 2015-09-03 | $11.46 | $12.84 | 2,200 | — | — |
| 2015-09-02 | $11.42 | $12.80 | 8,500 | — | — |
| 2015-09-01 | $11.43 | $12.81 | 37,600 | — | — |
| 2015-08-31 | $11.40 | $12.77 | 8,300 | — | — |
| 2015-08-28 | $11.43 | $12.81 | 3,200 | — | — |
| 2015-08-27 | $11.28 | $12.64 | 58,700 | — | — |
| 2015-08-26 | $11.13 | $12.47 | 10,900 | — | — |
| 2015-08-25 | $11.36 | $12.73 | 39,300 | — | — |
| 2015-08-24 | $11.40 | $12.77 | 8,800 | — | — |
| 2015-08-21 | $11.48 | $12.86 | 1,800 | — | — |
| 2015-08-20 | $11.40 | $12.77 | 4,900 | — | — |
| 2015-08-19 | $11.50 | $12.89 | 4,000 | — | — |
| 2015-08-18 | $11.57 | $12.96 | 1,700 | — | — |
| 2015-08-17 | $11.39 | $12.76 | 2,200 | — | — |
| 2015-08-14 | $11.49 | $12.87 | 3,900 | — | — |
| 2015-08-13 | $11.59 | $12.99 | 1,300 | — | — |
| 2015-08-12 | $11.50 | $12.89 | 9,400 | — | — |
| 2015-08-11 | $11.36 | $12.73 | 9,000 | — | — |
| 2015-08-10 | $11.55 | $12.94 | 3,600 | — | — |
| 2015-08-07 | $11.64 | $13.04 | 3,400 | — | — |
| 2015-08-06 | $11.62 | $13.02 | 7,500 | — | — |
| 2015-08-05 | $11.43 | $12.72 | 12,400 | — | — |
| 2015-08-04 | $11.53 | $12.83 | 4,800 | — | — |
| 2015-08-03 | $11.53 | $12.83 | 7,000 | — | — |
| 2015-07-31 | $11.52 | $12.82 | 31,200 | — | — |
| 2015-07-30 | $11.59 | $12.90 | 2,600 | — | — |
| 2015-07-29 | $11.46 | $12.75 | 64,200 | — | — |
| 2015-07-28 | $11.41 | $12.70 | 14,800 | — | — |
| 2015-07-27 | $11.45 | $12.74 | 39,400 | — | — |
| 2015-07-24 | $11.41 | $12.70 | 1,100 | — | — |
| 2015-07-23 | $11.60 | $12.91 | 6,800 | — | — |
| 2015-07-22 | $11.50 | $12.80 | 11,100 | — | — |
| 2015-07-21 | $11.59 | $12.90 | 10,000 | — | — |
| 2015-07-20 | $11.90 | $13.24 | 1,300 | — | — |
| 2015-07-17 | $11.49 | $12.78 | 500 | — | — |
| 2015-07-16 | $11.42 | $12.71 | 10,200 | — | — |
| 2015-07-15 | $11.60 | $12.91 | 5,600 | — | — |
| 2015-07-14 | $11.50 | $12.80 | 23,400 | — | — |
| 2015-07-13 | $11.33 | $12.61 | 12,800 | — | — |
| 2015-07-10 | $11.30 | $12.57 | 8,600 | — | — |
| 2015-07-09 | $11.25 | $12.52 | 18,600 | — | — |
| 2015-07-08 | $11.24 | $12.51 | 7,800 | — | — |
| 2015-07-07 | $11.52 | $12.82 | 1,000 | — | — |
| 2015-07-06 | $11.52 | $12.82 | 300 | — | — |
| 2015-07-02 | $11.30 | $12.57 | 22,500 | — | — |
| 2015-07-01 | $11.24 | $12.51 | 1,300 | — | — |
| 2015-06-30 | $11.08 | $12.33 | 4,800 | — | — |
| 2015-06-29 | $11.33 | $12.61 | 7,100 | — | — |
| 2015-06-26 | $11.50 | $12.80 | 3,100 | — | — |
| 2015-06-25 | $11.51 | $12.81 | 6,800 | — | — |
| 2015-06-24 | $11.53 | $12.83 | 14,700 | — | — |
| 2015-06-23 | $11.61 | $12.92 | 5,100 | — | — |
| 2015-06-22 | $11.61 | $12.92 | 7,700 | — | — |
| 2015-06-19 | $11.45 | $12.74 | 4,300 | — | — |
| 2015-06-18 | $11.43 | $12.72 | 20,100 | — | — |
| 2015-06-17 | $11.55 | $12.85 | 2,400 | — | — |
| 2015-06-16 | $11.62 | $12.93 | 2,600 | — | — |
| 2015-06-15 | $11.65 | $12.96 | 1,600 | — | — |
| 2015-06-12 | $11.74 | $13.06 | 800 | — | — |
| 2015-06-11 | $11.61 | $12.92 | 900 | — | — |
| 2015-06-10 | $11.75 | $13.07 | 900 | — | — |
| 2015-06-09 | $11.58 | $12.88 | 1,700 | — | — |
| 2015-06-08 | $11.69 | $13.01 | 1,600 | — | — |
| 2015-06-05 | $11.63 | $12.94 | 1,400 | — | — |
| 2015-06-04 | $11.72 | $13.04 | 10,500 | — | — |
| 2015-06-03 | $11.61 | $12.92 | 3,200 | — | — |
| 2015-06-02 | $11.56 | $12.86 | 4,900 | — | — |
| 2015-06-01 | $11.80 | $13.13 | 5,100 | — | — |
| 2015-05-29 | $11.76 | $13.09 | 10,600 | — | — |
| 2015-05-28 | $11.79 | $13.12 | 29,200 | — | — |
| 2015-05-27 | $12.11 | $13.47 | 4,100 | — | — |
| 2015-05-26 | $11.79 | $13.12 | 600 | — | — |
| 2015-05-22 | $12.04 | $13.40 | 4,200 | — | — |
| 2015-05-21 | $11.88 | $13.22 | 0 | — | — |
| 2015-05-20 | $11.88 | $13.22 | 1,300 | — | — |
| 2015-05-19 | $11.93 | $13.27 | 52,100 | — | — |
| 2015-05-18 | $12.00 | $13.35 | 2,400 | — | — |
| 2015-05-15 | $12.12 | $13.49 | 2,100 | — | — |
| 2015-05-14 | $11.94 | $13.29 | 11,400 | — | — |
| 2015-05-13 | $12.00 | $13.35 | 4,600 | — | — |
| 2015-05-12 | $11.96 | $13.31 | 6,700 | — | — |
| 2015-05-11 | $11.94 | $13.29 | 4,400 | — | — |
| 2015-05-08 | $11.79 | $13.12 | 3,100 | — | — |
| 2015-05-07 | $11.94 | $13.29 | 2,200 | — | — |
| 2015-05-06 | $11.90 | $13.15 | 3,700 | — | — |
| 2015-05-05 | $11.94 | $13.20 | 1,200 | — | — |
| 2015-05-04 | $11.95 | $13.21 | 1,800 | — | — |
| 2015-05-01 | $11.77 | $13.01 | 13,900 | — | — |
| 2015-04-30 | $11.51 | $12.72 | 8,900 | — | — |
| 2015-04-29 | $11.85 | $13.10 | 35,400 | — | — |
| 2015-04-28 | $11.46 | $12.67 | 23,500 | — | — |
| 2015-04-27 | $11.69 | $12.92 | 6,500 | — | — |
| 2015-04-24 | $11.94 | $13.20 | 9,000 | — | — |
| 2015-04-23 | $11.82 | $13.06 | 6,600 | — | — |
| 2015-04-22 | $11.90 | $13.15 | 1,800 | — | — |
| 2015-04-21 | $11.92 | $13.17 | 1,700 | — | — |
| 2015-04-20 | $12.00 | $13.26 | 20,300 | — | — |
| 2015-04-17 | $12.14 | $13.42 | 500 | — | — |
| 2015-04-16 | $12.00 | $13.26 | 8,800 | — | — |
| 2015-04-15 | $12.18 | $13.46 | 2,400 | — | — |
| 2015-04-14 | $11.87 | $13.12 | 3,700 | — | — |
| 2015-04-13 | $11.87 | $13.12 | 3,400 | — | — |
| 2015-04-10 | $12.18 | $13.46 | 4,000 | — | — |
| 2015-04-09 | $11.69 | $12.92 | 2,200 | — | — |
| 2015-04-08 | $11.68 | $12.91 | 0 | — | — |
| 2015-04-07 | $11.68 | $12.91 | 4,300 | — | — |
| 2015-04-06 | $11.76 | $13.00 | 9,100 | — | — |
| 2015-04-02 | $12.22 | $13.51 | 9,300 | — | — |
| 2015-04-01 | $11.95 | $13.21 | 1,900 | — | — |
| 2015-03-31 | $11.90 | $13.15 | 3,800 | — | — |
| 2015-03-30 | $12.09 | $13.36 | 3,500 | — | — |
| 2015-03-27 | $11.95 | $13.21 | 1,900 | — | — |
| 2015-03-26 | $11.99 | $13.25 | 3,300 | — | — |
| 2015-03-25 | $11.97 | $13.23 | 5,600 | — | — |
| 2015-03-24 | $11.98 | $13.24 | 2,600 | — | — |
| 2015-03-23 | $11.98 | $13.24 | 4,800 | — | — |
| 2015-03-20 | $12.03 | $13.30 | 1,500 | — | — |
| 2015-03-19 | $12.25 | $13.54 | 3,900 | — | — |
| 2015-03-18 | $12.24 | $13.53 | 700 | — | — |
| 2015-03-17 | $12.39 | $13.69 | 4,700 | — | — |
| 2015-03-16 | $12.08 | $13.35 | 8,500 | — | — |
| 2015-03-13 | $12.18 | $13.46 | 4,000 | — | — |
| 2015-03-12 | $12.18 | $13.46 | 2,500 | — | — |
| 2015-03-11 | $12.30 | $13.59 | 8,600 | — | — |
| 2015-03-10 | $12.33 | $13.63 | 6,100 | — | — |
| 2015-03-09 | $12.39 | $13.69 | 14,600 | — | — |
| 2015-03-06 | $11.98 | $13.24 | 5,000 | — | — |
| 2015-03-05 | $12.03 | $13.30 | 2,500 | — | — |
| 2015-03-04 | $11.85 | $13.10 | 5,300 | — | — |
| 2015-03-03 | $11.96 | $13.22 | 2,700 | — | — |
| 2015-03-02 | $12.08 | $13.35 | 3,200 | — | — |
| 2015-02-27 | $12.09 | $13.36 | 6,300 | — | — |
| 2015-02-26 | $12.09 | $13.36 | 3,500 | — | — |
| 2015-02-25 | $11.99 | $13.25 | 6,900 | — | — |
| 2015-02-24 | $11.73 | $12.96 | 5,300 | — | — |
| 2015-02-23 | $11.61 | $12.83 | 5,600 | — | — |
| 2015-02-20 | $11.65 | $12.88 | 11,800 | — | — |
| 2015-02-19 | $11.50 | $12.71 | 2,600 | — | — |
| 2015-02-18 | $11.40 | $12.60 | 4,500 | — | — |
| 2015-02-17 | $11.41 | $12.61 | 3,300 | — | — |
| 2015-02-13 | $11.48 | $12.69 | 5,100 | — | — |
| 2015-02-12 | $11.49 | $12.70 | 14,200 | — | — |
| 2015-02-11 | $11.20 | $12.38 | 600 | — | — |
| 2015-02-10 | $11.24 | $12.42 | 17,000 | — | — |
| 2015-02-09 | $11.14 | $12.31 | 2,700 | — | — |
| 2015-02-06 | $11.15 | $12.32 | 5,400 | — | — |
| 2015-02-05 | $11.19 | $12.37 | 1,900 | — | — |
| 2015-02-04 | $11.25 | $12.34 | 7,900 | — | — |
| 2015-02-03 | $11.27 | $12.37 | 5,500 | — | — |
| 2015-02-02 | $11.15 | $12.24 | 900 | — | — |
| 2015-01-30 | $11.15 | $12.24 | 3,500 | — | — |
| 2015-01-29 | $11.37 | $12.48 | 14,500 | — | — |
| 2015-01-28 | $11.22 | $12.31 | 3,300 | — | — |
| 2015-01-27 | $11.24 | $12.33 | 4,400 | — | — |
| 2015-01-26 | $11.16 | $12.25 | 6,700 | — | — |
| 2015-01-23 | $11.24 | $12.33 | 1,200 | — | — |
| 2015-01-22 | $11.24 | $12.33 | 3,300 | — | — |
| 2015-01-21 | $11.14 | $12.22 | 10,400 | — | — |
| 2015-01-20 | $11.08 | $12.16 | 3,100 | — | — |
| 2015-01-16 | $11.24 | $12.33 | 2,500 | — | — |
| 2015-01-15 | $11.15 | $12.24 | 1,400 | — | — |
| 2015-01-14 | $11.05 | $12.13 | 5,300 | — | — |
| 2015-01-13 | $11.09 | $12.17 | 4,000 | — | — |
| 2015-01-12 | $11.29 | $12.39 | 2,000 | — | — |
| 2015-01-09 | $11.29 | $12.39 | 400 | — | — |
| 2015-01-08 | $11.22 | $12.31 | 6,900 | — | — |
| 2015-01-07 | $11.22 | $12.31 | 3,500 | — | — |
| 2015-01-06 | $11.34 | $12.44 | 14,000 | — | — |
| 2015-01-05 | $11.33 | $12.43 | 4,200 | — | — |
| 2015-01-02 | $11.34 | $12.44 | 0 | — | — |