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
- 2005-06-02 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 | $10.35 | $20.10 | 307,300 | — | — |
| 2015-12-30 | $10.41 | $20.22 | 187,700 | — | — |
| 2015-12-29 | $10.52 | $20.43 | 353,700 | — | — |
| 2015-12-28 | $10.42 | $20.24 | 360,300 | — | — |
| 2015-12-24 | $10.30 | $20.00 | 177,000 | — | — |
| 2015-12-23 | $10.24 | $19.89 | 376,900 | — | — |
| 2015-12-22 | $10.28 | $19.97 | 517,400 | — | — |
| 2015-12-21 | $10.26 | $19.93 | 568,800 | — | — |
| 2015-12-18 | $10.26 | $19.93 | 1,852,100 | — | — |
| 2015-12-17 | $10.09 | $19.60 | 353,300 | — | — |
| 2015-12-16 | $10.13 | $19.67 | 421,700 | — | — |
| 2015-12-15 | $9.89 | $19.21 | 367,200 | — | — |
| 2015-12-14 | $9.54 | $18.53 | 453,100 | — | — |
| 2015-12-11 | $9.68 | $18.80 | 507,100 | — | — |
| 2015-12-10 | $9.80 | $19.03 | 316,100 | — | — |
| 2015-12-09 | $9.77 | $18.98 | 215,200 | — | — |
| 2015-12-08 | $9.83 | $19.09 | 245,200 | — | — |
| 2015-12-07 | $9.89 | $19.21 | 311,000 | — | — |
| 2015-12-04 | $10.00 | $19.42 | 241,400 | — | — |
| 2015-12-03 | $9.98 | $19.38 | 373,200 | — | — |
| 2015-12-02 | $10.17 | $19.75 | 431,400 | — | — |
| 2015-12-01 | $10.58 | $20.55 | 194,600 | — | — |
| 2015-11-30 | $10.47 | $20.33 | 407,800 | — | — |
| 2015-11-27 | $10.60 | $20.59 | 119,300 | — | — |
| 2015-11-25 | $10.42 | $20.24 | 160,300 | — | — |
| 2015-11-24 | $10.41 | $20.22 | 173,100 | — | — |
| 2015-11-23 | $10.41 | $20.22 | 193,300 | — | — |
| 2015-11-20 | $10.42 | $20.24 | 273,400 | — | — |
| 2015-11-19 | $10.33 | $20.06 | 158,900 | — | — |
| 2015-11-18 | $10.24 | $19.89 | 254,600 | — | — |
| 2015-11-17 | $10.15 | $19.71 | 169,400 | — | — |
| 2015-11-16 | $10.12 | $19.66 | 201,300 | — | — |
| 2015-11-13 | $10.08 | $19.58 | 188,900 | — | — |
| 2015-11-12 | $10.16 | $19.73 | 235,200 | — | — |
| 2015-11-11 | $10.26 | $19.93 | 129,100 | — | — |
| 2015-11-10 | $10.27 | $19.95 | 327,100 | — | — |
| 2015-11-09 | $10.12 | $19.66 | 313,200 | — | — |
| 2015-11-06 | $10.29 | $19.99 | 358,200 | — | — |
| 2015-11-05 | $10.53 | $20.45 | 305,500 | — | — |
| 2015-11-04 | $10.41 | $20.22 | 209,000 | — | — |
| 2015-11-03 | $10.47 | $20.33 | 267,800 | — | — |
| 2015-11-02 | $10.56 | $20.51 | 467,000 | — | — |
| 2015-10-30 | $10.42 | $20.24 | 537,200 | — | — |
| 2015-10-29 | $10.59 | $20.57 | 562,100 | — | — |
| 2015-10-28 | $10.50 | $20.39 | 1,003,700 | — | — |
| 2015-10-27 | $11.35 | $22.04 | 526,300 | — | — |
| 2015-10-26 | $11.48 | $22.30 | 267,200 | — | — |
| 2015-10-23 | $11.49 | $22.32 | 200,600 | — | — |
| 2015-10-22 | $11.55 | $22.43 | 329,700 | — | — |
| 2015-10-21 | $11.46 | $22.26 | 209,900 | — | — |
| 2015-10-20 | $11.70 | $22.35 | 319,900 | — | — |
| 2015-10-19 | $11.67 | $22.30 | 446,100 | — | — |
| 2015-10-16 | $11.63 | $22.22 | 337,400 | — | — |
| 2015-10-15 | $11.50 | $21.97 | 266,600 | — | — |
| 2015-10-14 | $11.31 | $21.61 | 253,200 | — | — |
| 2015-10-13 | $11.41 | $21.80 | 224,300 | — | — |
| 2015-10-12 | $11.46 | $21.90 | 223,000 | — | — |
| 2015-10-09 | $11.31 | $21.61 | 262,800 | — | — |
| 2015-10-08 | $11.37 | $21.72 | 355,400 | — | — |
| 2015-10-07 | $11.29 | $21.57 | 532,700 | — | — |
| 2015-10-06 | $11.07 | $21.15 | 296,900 | — | — |
| 2015-10-05 | $11.06 | $21.13 | 314,200 | — | — |
| 2015-10-02 | $10.87 | $20.77 | 482,100 | — | — |
| 2015-10-01 | $10.77 | $20.58 | 309,700 | — | — |
| 2015-09-30 | $10.75 | $20.54 | 542,700 | — | — |
| 2015-09-29 | $10.76 | $20.56 | 357,600 | — | — |
| 2015-09-28 | $10.68 | $20.41 | 393,200 | — | — |
| 2015-09-25 | $10.76 | $20.56 | 365,300 | — | — |
| 2015-09-24 | $10.64 | $20.33 | 433,500 | — | — |
| 2015-09-23 | $10.65 | $20.35 | 568,800 | — | — |
| 2015-09-22 | $10.54 | $20.14 | 5,896,400 | — | — |
| 2015-09-21 | $10.71 | $20.46 | 777,900 | — | — |
| 2015-09-18 | $10.71 | $20.46 | 807,300 | — | — |
| 2015-09-17 | $10.74 | $20.52 | 361,200 | — | — |
| 2015-09-16 | $10.66 | $20.37 | 326,500 | — | — |
| 2015-09-15 | $10.47 | $20.00 | 327,000 | — | — |
| 2015-09-14 | $10.45 | $19.97 | 175,100 | — | — |
| 2015-09-11 | $10.46 | $19.99 | 318,300 | — | — |
| 2015-09-10 | $10.36 | $19.79 | 337,500 | — | — |
| 2015-09-09 | $10.28 | $19.64 | 283,000 | — | — |
| 2015-09-08 | $10.31 | $19.70 | 190,400 | — | — |
| 2015-09-04 | $10.22 | $19.53 | 323,900 | — | — |
| 2015-09-03 | $10.42 | $19.91 | 253,100 | — | — |
| 2015-09-02 | $10.35 | $19.78 | 482,400 | — | — |
| 2015-09-01 | $10.22 | $19.53 | 292,400 | — | — |
| 2015-08-31 | $10.41 | $19.89 | 568,100 | — | — |
| 2015-08-28 | $10.62 | $20.29 | 223,200 | — | — |
| 2015-08-27 | $10.63 | $20.31 | 268,800 | — | — |
| 2015-08-26 | $10.54 | $20.14 | 289,300 | — | — |
| 2015-08-25 | $10.35 | $19.78 | 328,700 | — | — |
| 2015-08-24 | $10.63 | $20.31 | 402,900 | — | — |
| 2015-08-21 | $11.16 | $21.32 | 641,400 | — | — |
| 2015-08-20 | $11.49 | $21.95 | 263,300 | — | — |
| 2015-08-19 | $11.54 | $22.05 | 201,300 | — | — |
| 2015-08-18 | $11.58 | $22.13 | 368,500 | — | — |
| 2015-08-17 | $11.57 | $22.11 | 180,800 | — | — |
| 2015-08-14 | $11.50 | $21.97 | 195,300 | — | — |
| 2015-08-13 | $11.45 | $21.88 | 172,400 | — | — |
| 2015-08-12 | $11.43 | $21.84 | 248,200 | — | — |
| 2015-08-11 | $11.58 | $22.13 | 345,000 | — | — |
| 2015-08-10 | $11.59 | $22.14 | 332,100 | — | — |
| 2015-08-07 | $11.61 | $22.18 | 291,600 | — | — |
| 2015-08-06 | $11.56 | $22.09 | 354,600 | — | — |
| 2015-08-05 | $11.54 | $22.05 | 192,500 | — | — |
| 2015-08-04 | $11.69 | $22.34 | 214,200 | — | — |
| 2015-08-03 | $11.84 | $22.62 | 261,100 | — | — |
| 2015-07-31 | $11.77 | $22.49 | 355,700 | — | — |
| 2015-07-30 | $11.69 | $22.34 | 421,000 | — | — |
| 2015-07-29 | $11.71 | $22.37 | 341,900 | — | — |
| 2015-07-28 | $11.68 | $22.32 | 569,100 | — | — |
| 2015-07-27 | $11.65 | $22.26 | 235,500 | — | — |
| 2015-07-24 | $11.63 | $22.22 | 316,400 | — | — |
| 2015-07-23 | $11.62 | $22.20 | 291,300 | — | — |
| 2015-07-22 | $11.80 | $22.55 | 239,900 | — | — |
| 2015-07-21 | $11.93 | $22.43 | 191,800 | — | — |
| 2015-07-20 | $11.95 | $22.47 | 310,500 | — | — |
| 2015-07-17 | $11.85 | $22.28 | 413,500 | — | — |
| 2015-07-16 | $11.96 | $22.49 | 350,500 | — | — |
| 2015-07-15 | $11.78 | $22.15 | 271,600 | — | — |
| 2015-07-14 | $11.68 | $21.96 | 126,800 | — | — |
| 2015-07-13 | $11.63 | $21.87 | 248,200 | — | — |
| 2015-07-10 | $11.61 | $21.83 | 306,000 | — | — |
| 2015-07-09 | $11.49 | $21.60 | 373,200 | — | — |
| 2015-07-08 | $11.58 | $21.77 | 486,200 | — | — |
| 2015-07-07 | $11.62 | $21.85 | 427,600 | — | — |
| 2015-07-06 | $11.46 | $21.55 | 479,300 | — | — |
| 2015-07-02 | $11.37 | $21.38 | 378,800 | — | — |
| 2015-07-01 | $11.39 | $21.42 | 553,900 | — | — |
| 2015-06-30 | $11.31 | $21.27 | 691,600 | — | — |
| 2015-06-29 | $11.30 | $21.25 | 595,800 | — | — |
| 2015-06-26 | $11.55 | $21.72 | 685,000 | — | — |
| 2015-06-25 | $11.48 | $21.59 | 307,800 | — | — |
| 2015-06-24 | $11.55 | $21.72 | 249,700 | — | — |
| 2015-06-23 | $11.56 | $21.74 | 344,800 | — | — |
| 2015-06-22 | $11.66 | $21.92 | 276,000 | — | — |
| 2015-06-19 | $11.79 | $22.17 | 571,600 | — | — |
| 2015-06-18 | $11.83 | $22.24 | 271,600 | — | — |
| 2015-06-17 | $11.66 | $21.92 | 250,100 | — | — |
| 2015-06-16 | $11.66 | $21.92 | 262,300 | — | — |
| 2015-06-15 | $11.50 | $21.62 | 387,600 | — | — |
| 2015-06-12 | $11.64 | $21.89 | 217,900 | — | — |
| 2015-06-11 | $11.64 | $21.89 | 217,000 | — | — |
| 2015-06-10 | $11.61 | $21.83 | 497,200 | — | — |
| 2015-06-09 | $11.48 | $21.59 | 330,500 | — | — |
| 2015-06-08 | $11.48 | $21.59 | 225,500 | — | — |
| 2015-06-05 | $11.48 | $21.59 | 262,900 | — | — |
| 2015-06-04 | $11.58 | $21.77 | 202,400 | — | — |
| 2015-06-03 | $11.65 | $21.90 | 412,000 | — | — |
| 2015-06-02 | $11.69 | $21.98 | 319,500 | — | — |
| 2015-06-01 | $11.72 | $22.04 | 227,000 | — | — |
| 2015-05-29 | $11.61 | $21.83 | 853,700 | — | — |
| 2015-05-28 | $11.64 | $21.89 | 280,100 | — | — |
| 2015-05-27 | $11.68 | $21.96 | 225,100 | — | — |
| 2015-05-26 | $11.62 | $21.85 | 296,500 | — | — |
| 2015-05-22 | $11.65 | $21.90 | 235,700 | — | — |
| 2015-05-21 | $11.70 | $22.00 | 305,500 | — | — |
| 2015-05-20 | $11.71 | $22.02 | 196,400 | — | — |
| 2015-05-19 | $11.75 | $22.09 | 180,200 | — | — |
| 2015-05-18 | $11.78 | $22.15 | 245,300 | — | — |
| 2015-05-15 | $11.84 | $22.26 | 167,500 | — | — |
| 2015-05-14 | $11.73 | $22.06 | 183,300 | — | — |
| 2015-05-13 | $11.56 | $21.74 | 240,300 | — | — |
| 2015-05-12 | $11.69 | $21.98 | 302,600 | — | — |
| 2015-05-11 | $11.62 | $21.85 | 289,500 | — | — |
| 2015-05-08 | $11.79 | $22.17 | 333,300 | — | — |
| 2015-05-07 | $11.72 | $22.04 | 300,400 | — | — |
| 2015-05-06 | $11.56 | $21.74 | 275,600 | — | — |
| 2015-05-05 | $11.56 | $21.74 | 344,700 | — | — |
| 2015-05-04 | $11.86 | $22.30 | 269,100 | — | — |
| 2015-05-01 | $11.80 | $22.19 | 348,800 | — | — |
| 2015-04-30 | $11.81 | $22.21 | 688,500 | — | — |
| 2015-04-29 | $12.12 | $22.79 | 218,700 | — | — |
| 2015-04-28 | $12.39 | $23.30 | 217,400 | — | — |
| 2015-04-27 | $12.44 | $23.39 | 379,500 | — | — |
| 2015-04-24 | $12.51 | $23.52 | 433,200 | — | — |
| 2015-04-23 | $12.45 | $23.41 | 140,400 | — | — |
| 2015-04-22 | $12.45 | $23.41 | 191,900 | — | — |
| 2015-04-21 | $12.57 | $23.28 | 385,100 | — | — |
| 2015-04-20 | $12.54 | $23.22 | 352,000 | — | — |
| 2015-04-17 | $12.50 | $23.15 | 270,000 | — | — |
| 2015-04-16 | $12.52 | $23.18 | 209,600 | — | — |
| 2015-04-15 | $12.56 | $23.26 | 238,300 | — | — |
| 2015-04-14 | $12.58 | $23.30 | 208,600 | — | — |
| 2015-04-13 | $12.51 | $23.17 | 233,400 | — | — |
| 2015-04-10 | $12.55 | $23.24 | 167,300 | — | — |
| 2015-04-09 | $12.50 | $23.15 | 228,500 | — | — |
| 2015-04-08 | $12.81 | $23.72 | 356,000 | — | — |
| 2015-04-07 | $12.80 | $23.70 | 319,100 | — | — |
| 2015-04-06 | $13.00 | $24.07 | 333,400 | — | — |
| 2015-04-02 | $12.92 | $23.93 | 481,000 | — | — |
| 2015-04-01 | $12.84 | $23.78 | 266,600 | — | — |
| 2015-03-31 | $12.82 | $23.74 | 345,800 | — | — |
| 2015-03-30 | $12.90 | $23.89 | 325,500 | — | — |
| 2015-03-27 | $12.71 | $23.54 | 433,200 | — | — |
| 2015-03-26 | $12.67 | $23.46 | 217,000 | — | — |
| 2015-03-25 | $12.75 | $23.61 | 338,300 | — | — |
| 2015-03-24 | $12.98 | $24.04 | 334,400 | — | — |
| 2015-03-23 | $13.06 | $24.18 | 306,400 | — | — |
| 2015-03-20 | $12.98 | $24.04 | 848,300 | — | — |
| 2015-03-19 | $12.79 | $23.68 | 247,700 | — | — |
| 2015-03-18 | $12.83 | $23.76 | 444,600 | — | — |
| 2015-03-17 | $12.65 | $23.43 | 298,100 | — | — |
| 2015-03-16 | $12.65 | $23.43 | 283,200 | — | — |
| 2015-03-13 | $12.51 | $23.17 | 445,200 | — | — |
| 2015-03-12 | $12.47 | $23.09 | 425,400 | — | — |
| 2015-03-11 | $12.20 | $22.59 | 565,000 | — | — |
| 2015-03-10 | $12.27 | $22.72 | 219,400 | — | — |
| 2015-03-09 | $12.29 | $22.76 | 187,500 | — | — |
| 2015-03-06 | $12.23 | $22.65 | 382,700 | — | — |
| 2015-03-05 | $12.67 | $23.46 | 186,200 | — | — |
| 2015-03-04 | $12.63 | $23.39 | 318,200 | — | — |
| 2015-03-03 | $12.78 | $23.67 | 293,700 | — | — |
| 2015-03-02 | $12.69 | $23.50 | 237,700 | — | — |
| 2015-02-27 | $12.63 | $23.39 | 597,500 | — | — |
| 2015-02-26 | $12.55 | $23.24 | 194,300 | — | — |
| 2015-02-25 | $12.76 | $23.63 | 240,000 | — | — |
| 2015-02-24 | $12.70 | $23.52 | 264,300 | — | — |
| 2015-02-23 | $12.93 | $23.94 | 372,100 | — | — |
| 2015-02-20 | $12.68 | $23.48 | 417,800 | — | — |
| 2015-02-19 | $12.56 | $23.26 | 320,900 | — | — |
| 2015-02-18 | $12.83 | $23.76 | 378,500 | — | — |
| 2015-02-17 | $12.85 | $23.80 | 321,800 | — | — |
| 2015-02-13 | $13.03 | $24.13 | 378,500 | — | — |
| 2015-02-12 | $13.01 | $24.09 | 216,100 | — | — |
| 2015-02-11 | $12.73 | $23.57 | 255,300 | — | — |
| 2015-02-10 | $12.79 | $23.68 | 224,900 | — | — |
| 2015-02-09 | $12.82 | $23.74 | 211,300 | — | — |
| 2015-02-06 | $12.85 | $23.80 | 371,100 | — | — |
| 2015-02-05 | $13.18 | $24.41 | 443,100 | — | — |
| 2015-02-04 | $13.03 | $24.13 | 440,900 | — | — |
| 2015-02-03 | $13.06 | $24.18 | 453,700 | — | — |
| 2015-02-02 | $12.92 | $23.93 | 269,600 | — | — |
| 2015-01-30 | $12.88 | $23.85 | 327,800 | — | — |
| 2015-01-29 | $13.18 | $24.41 | 383,900 | — | — |
| 2015-01-28 | $13.05 | $24.17 | 309,100 | — | — |
| 2015-01-27 | $13.09 | $24.24 | 248,200 | — | — |
| 2015-01-26 | $13.15 | $24.35 | 447,700 | — | — |
| 2015-01-23 | $13.06 | $24.18 | 323,300 | — | — |
| 2015-01-22 | $13.11 | $24.28 | 492,800 | — | — |
| 2015-01-21 | $13.00 | $24.07 | 337,300 | — | — |
| 2015-01-20 | $13.26 | $24.20 | 484,000 | — | — |
| 2015-01-16 | $13.46 | $24.57 | 529,500 | — | — |
| 2015-01-15 | $13.34 | $24.35 | 754,300 | — | — |
| 2015-01-14 | $13.02 | $23.77 | 243,500 | — | — |
| 2015-01-13 | $12.92 | $23.58 | 547,100 | — | — |
| 2015-01-12 | $12.72 | $23.22 | 431,300 | — | — |
| 2015-01-09 | $12.55 | $22.91 | 314,200 | — | — |
| 2015-01-08 | $12.69 | $23.16 | 244,200 | — | — |
| 2015-01-07 | $12.72 | $23.22 | 315,700 | — | — |
| 2015-01-06 | $12.61 | $23.02 | 268,700 | — | — |
| 2015-01-05 | $12.66 | $23.11 | 495,900 | — | — |
| 2015-01-02 | $12.49 | $22.80 | 162,700 | — | — |