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
- 2003-09-04 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 | $10.72 | $27.81 | 84,100 | — | — |
| 2015-12-30 | $10.75 | $27.89 | 45,600 | — | — |
| 2015-12-29 | $10.79 | $28.00 | 88,200 | — | — |
| 2015-12-28 | $10.94 | $28.22 | 84,000 | — | — |
| 2015-12-24 | $10.99 | $28.35 | 31,400 | — | — |
| 2015-12-23 | $11.05 | $28.51 | 96,700 | — | — |
| 2015-12-22 | $10.88 | $28.07 | 116,600 | — | — |
| 2015-12-21 | $10.82 | $27.91 | 98,900 | — | — |
| 2015-12-18 | $10.77 | $27.79 | 96,900 | — | — |
| 2015-12-17 | $10.73 | $27.68 | 97,700 | — | — |
| 2015-12-16 | $10.63 | $27.42 | 54,800 | — | — |
| 2015-12-15 | $10.45 | $26.96 | 100,500 | — | — |
| 2015-12-14 | $10.28 | $26.52 | 131,600 | — | — |
| 2015-12-11 | $10.44 | $26.93 | 90,000 | — | — |
| 2015-12-10 | $10.60 | $27.35 | 75,800 | — | — |
| 2015-12-09 | $10.68 | $27.55 | 59,700 | — | — |
| 2015-12-08 | $10.66 | $27.50 | 57,400 | — | — |
| 2015-12-07 | $10.72 | $27.66 | 61,600 | — | — |
| 2015-12-04 | $10.83 | $27.94 | 52,600 | — | — |
| 2015-12-03 | $10.87 | $28.04 | 28,400 | — | — |
| 2015-12-02 | $10.92 | $28.17 | 30,700 | — | — |
| 2015-12-01 | $10.93 | $28.20 | 25,900 | — | — |
| 2015-11-30 | $10.90 | $28.12 | 41,700 | — | — |
| 2015-11-27 | $10.89 | $28.10 | 18,200 | — | — |
| 2015-11-25 | $10.89 | $28.10 | 29,500 | — | — |
| 2015-11-24 | $10.94 | $28.06 | 42,300 | — | — |
| 2015-11-23 | $10.88 | $27.91 | 49,300 | — | — |
| 2015-11-20 | $10.91 | $27.99 | 46,200 | — | — |
| 2015-11-19 | $10.92 | $28.01 | 138,800 | — | — |
| 2015-11-18 | $10.92 | $28.01 | 52,300 | — | — |
| 2015-11-17 | $10.87 | $27.88 | 43,200 | — | — |
| 2015-11-16 | $10.93 | $28.04 | 46,300 | — | — |
| 2015-11-13 | $10.99 | $28.19 | 32,300 | — | — |
| 2015-11-12 | $11.04 | $28.32 | 29,400 | — | — |
| 2015-11-11 | $11.07 | $28.40 | 27,700 | — | — |
| 2015-11-10 | $11.12 | $28.53 | 34,600 | — | — |
| 2015-11-09 | $11.17 | $28.65 | 55,900 | — | — |
| 2015-11-06 | $11.24 | $28.83 | 38,900 | — | — |
| 2015-11-05 | $11.30 | $28.99 | 34,100 | — | — |
| 2015-11-04 | $11.29 | $28.96 | 34,900 | — | — |
| 2015-11-03 | $11.26 | $28.89 | 42,800 | — | — |
| 2015-11-02 | $11.21 | $28.76 | 49,500 | — | — |
| 2015-10-30 | $11.23 | $28.81 | 36,200 | — | — |
| 2015-10-29 | $11.20 | $28.73 | 36,800 | — | — |
| 2015-10-28 | $11.30 | $28.99 | 86,100 | — | — |
| 2015-10-27 | $11.35 | $28.96 | 66,400 | — | — |
| 2015-10-26 | $11.32 | $28.88 | 26,900 | — | — |
| 2015-10-23 | $11.37 | $29.01 | 290,600 | — | — |
| 2015-10-22 | $11.41 | $29.11 | 93,600 | — | — |
| 2015-10-21 | $11.32 | $28.88 | 50,000 | — | — |
| 2015-10-20 | $11.35 | $28.96 | 68,700 | — | — |
| 2015-10-19 | $11.26 | $28.73 | 77,300 | — | — |
| 2015-10-16 | $11.13 | $28.40 | 78,200 | — | — |
| 2015-10-15 | $11.03 | $28.14 | 75,800 | — | — |
| 2015-10-14 | $10.88 | $27.76 | 113,900 | — | — |
| 2015-10-13 | $11.05 | $28.19 | 80,000 | — | — |
| 2015-10-12 | $11.08 | $28.27 | 33,900 | — | — |
| 2015-10-09 | $11.25 | $28.70 | 63,300 | — | — |
| 2015-10-08 | $11.30 | $28.83 | 142,100 | — | — |
| 2015-10-07 | $11.10 | $28.32 | 45,300 | — | — |
| 2015-10-06 | $10.98 | $28.01 | 28,000 | — | — |
| 2015-10-05 | $10.90 | $27.81 | 50,600 | — | — |
| 2015-10-02 | $10.80 | $27.55 | 80,700 | — | — |
| 2015-10-01 | $10.84 | $27.66 | 69,500 | — | — |
| 2015-09-30 | $10.90 | $27.81 | 88,900 | — | — |
| 2015-09-29 | $10.90 | $27.81 | 65,000 | — | — |
| 2015-09-28 | $10.90 | $27.81 | 69,900 | — | — |
| 2015-09-25 | $11.14 | $28.26 | 44,400 | — | — |
| 2015-09-24 | $11.06 | $28.06 | 22,400 | — | — |
| 2015-09-23 | $11.09 | $28.14 | 33,400 | — | — |
| 2015-09-22 | $11.08 | $28.11 | 53,600 | — | — |
| 2015-09-21 | $11.09 | $28.14 | 23,600 | — | — |
| 2015-09-18 | $11.13 | $28.24 | 34,800 | — | — |
| 2015-09-17 | $11.19 | $28.39 | 52,400 | — | — |
| 2015-09-16 | $11.14 | $28.26 | 64,900 | — | — |
| 2015-09-15 | $11.15 | $28.29 | 75,400 | — | — |
| 2015-09-14 | $11.19 | $28.39 | 42,000 | — | — |
| 2015-09-11 | $11.22 | $28.47 | 22,300 | — | — |
| 2015-09-10 | $11.25 | $28.54 | 56,200 | — | — |
| 2015-09-09 | $11.23 | $28.49 | 34,800 | — | — |
| 2015-09-08 | $11.25 | $28.54 | 45,200 | — | — |
| 2015-09-04 | $11.25 | $28.54 | 30,800 | — | — |
| 2015-09-03 | $11.27 | $28.59 | 34,900 | — | — |
| 2015-09-02 | $11.24 | $28.52 | 31,500 | — | — |
| 2015-09-01 | $11.22 | $28.47 | 46,900 | — | — |
| 2015-08-31 | $11.19 | $28.39 | 54,400 | — | — |
| 2015-08-28 | $11.19 | $28.39 | 93,600 | — | — |
| 2015-08-27 | $11.17 | $28.34 | 55,800 | — | — |
| 2015-08-26 | $11.21 | $28.28 | 114,800 | — | — |
| 2015-08-25 | $11.12 | $28.06 | 106,500 | — | — |
| 2015-08-24 | $11.01 | $27.78 | 205,600 | — | — |
| 2015-08-21 | $11.12 | $28.06 | 87,300 | — | — |
| 2015-08-20 | $11.23 | $28.33 | 62,300 | — | — |
| 2015-08-19 | $11.36 | $28.66 | 55,300 | — | — |
| 2015-08-18 | $11.34 | $28.61 | 57,800 | — | — |
| 2015-08-17 | $11.37 | $28.69 | 74,600 | — | — |
| 2015-08-14 | $11.39 | $28.74 | 42,600 | — | — |
| 2015-08-13 | $11.40 | $28.76 | 35,700 | — | — |
| 2015-08-12 | $11.46 | $28.91 | 38,900 | — | — |
| 2015-08-11 | $11.43 | $28.84 | 39,100 | — | — |
| 2015-08-10 | $11.47 | $28.94 | 59,500 | — | — |
| 2015-08-07 | $11.53 | $29.09 | 61,400 | — | — |
| 2015-08-06 | $11.49 | $28.99 | 54,300 | — | — |
| 2015-08-05 | $11.66 | $29.42 | 71,800 | — | — |
| 2015-08-04 | $11.69 | $29.49 | 57,600 | — | — |
| 2015-08-03 | $11.67 | $29.44 | 29,600 | — | — |
| 2015-07-31 | $11.64 | $29.37 | 55,800 | — | — |
| 2015-07-30 | $11.58 | $29.22 | 68,100 | — | — |
| 2015-07-29 | $11.60 | $29.27 | 71,800 | — | — |
| 2015-07-28 | $11.53 | $28.93 | 70,500 | — | — |
| 2015-07-27 | $11.52 | $28.91 | 73,600 | — | — |
| 2015-07-24 | $11.53 | $28.93 | 74,600 | — | — |
| 2015-07-23 | $11.61 | $29.13 | 70,800 | — | — |
| 2015-07-22 | $11.65 | $29.24 | 55,600 | — | — |
| 2015-07-21 | $11.70 | $29.36 | 59,100 | — | — |
| 2015-07-20 | $11.73 | $29.44 | 71,500 | — | — |
| 2015-07-17 | $11.71 | $29.39 | 47,600 | — | — |
| 2015-07-16 | $11.74 | $29.46 | 60,800 | — | — |
| 2015-07-15 | $11.66 | $29.26 | 56,200 | — | — |
| 2015-07-14 | $11.68 | $29.31 | 50,900 | — | — |
| 2015-07-13 | $11.68 | $29.31 | 66,000 | — | — |
| 2015-07-10 | $11.68 | $29.31 | 80,000 | — | — |
| 2015-07-09 | $11.69 | $29.34 | 57,400 | — | — |
| 2015-07-08 | $11.70 | $29.36 | 49,900 | — | — |
| 2015-07-07 | $11.78 | $29.56 | 68,800 | — | — |
| 2015-07-06 | $11.79 | $29.59 | 35,500 | — | — |
| 2015-07-02 | $11.78 | $29.56 | 115,200 | — | — |
| 2015-07-01 | $11.78 | $29.56 | 108,600 | — | — |
| 2015-06-30 | $11.65 | $29.24 | 112,600 | — | — |
| 2015-06-29 | $11.63 | $29.19 | 59,600 | — | — |
| 2015-06-26 | $11.75 | $29.49 | 65,100 | — | — |
| 2015-06-25 | $11.85 | $29.58 | 84,900 | — | — |
| 2015-06-24 | $11.97 | $29.88 | 45,100 | — | — |
| 2015-06-23 | $11.99 | $29.93 | 45,200 | — | — |
| 2015-06-22 | $12.00 | $29.96 | 34,100 | — | — |
| 2015-06-19 | $11.94 | $29.81 | 44,600 | — | — |
| 2015-06-18 | $12.01 | $29.98 | 40,700 | — | — |
| 2015-06-17 | $11.99 | $29.93 | 93,100 | — | — |
| 2015-06-16 | $11.94 | $29.81 | 68,800 | — | — |
| 2015-06-15 | $11.95 | $29.83 | 103,000 | — | — |
| 2015-06-12 | $11.98 | $29.91 | 76,400 | — | — |
| 2015-06-11 | $11.96 | $29.86 | 52,600 | — | — |
| 2015-06-10 | $11.91 | $29.73 | 79,200 | — | — |
| 2015-06-09 | $11.91 | $29.73 | 123,700 | — | — |
| 2015-06-08 | $12.04 | $30.06 | 61,400 | — | — |
| 2015-06-05 | $12.04 | $30.06 | 57,900 | — | — |
| 2015-06-04 | $12.08 | $30.16 | 72,900 | — | — |
| 2015-06-03 | $12.11 | $30.23 | 52,600 | — | — |
| 2015-06-02 | $12.16 | $30.36 | 64,700 | — | — |
| 2015-06-01 | $12.18 | $30.41 | 77,000 | — | — |
| 2015-05-29 | $12.22 | $30.51 | 99,000 | — | — |
| 2015-05-28 | $12.16 | $30.36 | 68,500 | — | — |
| 2015-05-27 | $12.12 | $30.26 | 61,000 | — | — |
| 2015-05-26 | $12.12 | $30.10 | 61,200 | — | — |
| 2015-05-22 | $12.16 | $30.20 | 80,600 | — | — |
| 2015-05-21 | $12.19 | $30.27 | 53,800 | — | — |
| 2015-05-20 | $12.16 | $30.20 | 41,200 | — | — |
| 2015-05-19 | $12.15 | $30.18 | 49,600 | — | — |
| 2015-05-18 | $12.23 | $30.37 | 37,600 | — | — |
| 2015-05-15 | $12.21 | $30.32 | 92,000 | — | — |
| 2015-05-14 | $12.12 | $30.10 | 34,000 | — | — |
| 2015-05-13 | $12.10 | $30.05 | 101,100 | — | — |
| 2015-05-12 | $12.13 | $30.13 | 103,800 | — | — |
| 2015-05-11 | $12.17 | $30.23 | 75,800 | — | — |
| 2015-05-08 | $12.18 | $30.25 | 59,600 | — | — |
| 2015-05-07 | $12.13 | $30.13 | 63,700 | — | — |
| 2015-05-06 | $12.16 | $30.20 | 71,900 | — | — |
| 2015-05-05 | $12.26 | $30.45 | 69,200 | — | — |
| 2015-05-04 | $12.27 | $30.47 | 74,200 | — | — |
| 2015-05-01 | $12.31 | $30.57 | 54,200 | — | — |
| 2015-04-30 | $12.31 | $30.57 | 40,800 | — | — |
| 2015-04-29 | $12.32 | $30.60 | 69,500 | — | — |
| 2015-04-28 | $12.33 | $30.62 | 98,700 | — | — |
| 2015-04-27 | $12.38 | $30.59 | 58,900 | — | — |
| 2015-04-24 | $12.34 | $30.49 | 46,000 | — | — |
| 2015-04-23 | $12.33 | $30.47 | 49,000 | — | — |
| 2015-04-22 | $12.31 | $30.42 | 43,100 | — | — |
| 2015-04-21 | $12.40 | $30.64 | 51,700 | — | — |
| 2015-04-20 | $12.35 | $30.52 | 38,400 | — | — |
| 2015-04-17 | $12.30 | $30.39 | 39,900 | — | — |
| 2015-04-16 | $12.32 | $30.44 | 47,000 | — | — |
| 2015-04-15 | $12.38 | $30.59 | 67,500 | — | — |
| 2015-04-14 | $12.30 | $30.39 | 57,200 | — | — |
| 2015-04-13 | $12.34 | $30.49 | 60,100 | — | — |
| 2015-04-10 | $12.27 | $30.32 | 25,300 | — | — |
| 2015-04-09 | $12.26 | $30.30 | 38,000 | — | — |
| 2015-04-08 | $12.24 | $30.25 | 40,600 | — | — |
| 2015-04-07 | $12.27 | $30.32 | 73,300 | — | — |
| 2015-04-06 | $12.26 | $30.30 | 45,800 | — | — |
| 2015-04-02 | $12.25 | $30.27 | 79,200 | — | — |
| 2015-04-01 | $12.25 | $30.27 | 49,100 | — | — |
| 2015-03-31 | $12.17 | $30.07 | 41,200 | — | — |
| 2015-03-30 | $12.21 | $30.17 | 85,100 | — | — |
| 2015-03-27 | $12.24 | $30.25 | 55,400 | — | — |
| 2015-03-26 | $12.17 | $29.92 | 83,000 | — | — |
| 2015-03-25 | $12.19 | $29.97 | 58,500 | — | — |
| 2015-03-24 | $12.15 | $29.87 | 26,200 | — | — |
| 2015-03-23 | $12.11 | $29.77 | 54,000 | — | — |
| 2015-03-20 | $12.12 | $29.80 | 43,100 | — | — |
| 2015-03-19 | $12.06 | $29.65 | 85,900 | — | — |
| 2015-03-18 | $12.18 | $29.95 | 74,200 | — | — |
| 2015-03-17 | $12.11 | $29.77 | 45,900 | — | — |
| 2015-03-16 | $12.14 | $29.85 | 54,900 | — | — |
| 2015-03-13 | $12.10 | $29.75 | 55,400 | — | — |
| 2015-03-12 | $12.14 | $29.85 | 59,300 | — | — |
| 2015-03-11 | $12.14 | $29.85 | 79,800 | — | — |
| 2015-03-10 | $12.14 | $29.85 | 85,000 | — | — |
| 2015-03-09 | $12.19 | $29.97 | 71,700 | — | — |
| 2015-03-06 | $12.22 | $30.04 | 69,500 | — | — |
| 2015-03-05 | $12.30 | $30.24 | 23,700 | — | — |
| 2015-03-04 | $12.32 | $30.29 | 74,600 | — | — |
| 2015-03-03 | $12.27 | $30.17 | 53,100 | — | — |
| 2015-03-02 | $12.34 | $30.34 | 49,200 | — | — |
| 2015-02-27 | $12.35 | $30.36 | 72,000 | — | — |
| 2015-02-26 | $12.41 | $30.51 | 38,200 | — | — |
| 2015-02-25 | $12.40 | $30.49 | 40,400 | — | — |
| 2015-02-24 | $12.36 | $30.24 | 70,900 | — | — |
| 2015-02-23 | $12.30 | $30.09 | 37,600 | — | — |
| 2015-02-20 | $12.27 | $30.02 | 34,300 | — | — |
| 2015-02-19 | $12.26 | $29.99 | 75,000 | — | — |
| 2015-02-18 | $12.25 | $29.97 | 53,200 | — | — |
| 2015-02-17 | $12.23 | $29.92 | 56,200 | — | — |
| 2015-02-13 | $12.30 | $30.09 | 48,100 | — | — |
| 2015-02-12 | $12.24 | $29.94 | 60,800 | — | — |
| 2015-02-11 | $12.19 | $29.82 | 39,100 | — | — |
| 2015-02-10 | $12.21 | $29.87 | 48,400 | — | — |
| 2015-02-09 | $12.20 | $29.84 | 56,100 | — | — |
| 2015-02-06 | $12.14 | $29.70 | 42,900 | — | — |
| 2015-02-05 | $12.15 | $29.72 | 36,600 | — | — |
| 2015-02-04 | $12.16 | $29.75 | 72,200 | — | — |
| 2015-02-03 | $12.10 | $29.60 | 51,400 | — | — |
| 2015-02-02 | $12.06 | $29.50 | 63,700 | — | — |
| 2015-01-30 | $12.03 | $29.43 | 63,500 | — | — |
| 2015-01-29 | $12.07 | $29.53 | 130,300 | — | — |
| 2015-01-28 | $12.05 | $29.48 | 42,600 | — | — |
| 2015-01-27 | $12.10 | $29.45 | 43,700 | — | — |
| 2015-01-26 | $12.19 | $29.67 | 61,900 | — | — |
| 2015-01-23 | $12.17 | $29.62 | 62,400 | — | — |
| 2015-01-22 | $12.15 | $29.57 | 42,900 | — | — |
| 2015-01-21 | $12.12 | $29.50 | 82,200 | — | — |
| 2015-01-20 | $12.01 | $29.23 | 88,700 | — | — |
| 2015-01-16 | $12.07 | $29.37 | 135,100 | — | — |
| 2015-01-15 | $12.08 | $29.40 | 55,100 | — | — |
| 2015-01-14 | $12.14 | $29.54 | 65,500 | — | — |
| 2015-01-13 | $12.10 | $29.45 | 36,100 | — | — |
| 2015-01-12 | $12.19 | $29.67 | 34,700 | — | — |
| 2015-01-09 | $12.16 | $29.59 | 40,200 | — | — |
| 2015-01-08 | $12.11 | $29.47 | 36,600 | — | — |
| 2015-01-07 | $12.03 | $29.28 | 107,900 | — | — |
| 2015-01-06 | $12.01 | $29.23 | 62,000 | — | — |
| 2015-01-05 | $11.97 | $29.13 | 107,400 | — | — |
| 2015-01-02 | $12.11 | $29.47 | 51,900 | — | — |