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
- 1998-05-28 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 | $16.07 | $17.20 | 107,000 | — | — |
| 2015-12-30 | $16.43 | $17.59 | 86,300 | — | — |
| 2015-12-29 | $16.51 | $17.57 | 78,100 | — | — |
| 2015-12-28 | $16.24 | $17.28 | 86,000 | — | — |
| 2015-12-24 | $16.25 | $17.29 | 45,100 | — | — |
| 2015-12-23 | $16.01 | $17.03 | 152,600 | — | — |
| 2015-12-22 | $16.01 | $17.03 | 197,500 | — | — |
| 2015-12-21 | $16.05 | $17.08 | 188,800 | — | — |
| 2015-12-18 | $16.76 | $17.83 | 449,600 | — | — |
| 2015-12-17 | $16.84 | $17.92 | 185,000 | — | — |
| 2015-12-16 | $17.13 | $18.23 | 139,000 | — | — |
| 2015-12-15 | $17.28 | $18.38 | 126,000 | — | — |
| 2015-12-14 | $17.24 | $18.34 | 177,600 | — | — |
| 2015-12-11 | $17.52 | $18.64 | 167,900 | — | — |
| 2015-12-10 | $17.66 | $18.79 | 244,400 | — | — |
| 2015-12-09 | $17.92 | $19.07 | 160,200 | — | — |
| 2015-12-08 | $18.30 | $19.47 | 152,800 | — | — |
| 2015-12-07 | $18.15 | $19.31 | 151,800 | — | — |
| 2015-12-04 | $18.62 | $19.81 | 160,700 | — | — |
| 2015-12-03 | $18.66 | $19.85 | 257,800 | — | — |
| 2015-12-02 | $18.90 | $20.11 | 213,200 | — | — |
| 2015-12-01 | $18.60 | $19.79 | 150,600 | — | — |
| 2015-11-30 | $18.94 | $20.15 | 395,400 | — | — |
| 2015-11-27 | $19.03 | $20.25 | 93,800 | — | — |
| 2015-11-25 | $18.76 | $19.96 | 98,100 | — | — |
| 2015-11-24 | $18.83 | $20.03 | 143,800 | — | — |
| 2015-11-23 | $18.61 | $19.80 | 175,900 | — | — |
| 2015-11-20 | $18.72 | $19.92 | 130,700 | — | — |
| 2015-11-19 | $18.28 | $19.45 | 267,900 | — | — |
| 2015-11-18 | $19.52 | $20.77 | 321,600 | — | — |
| 2015-11-17 | $19.45 | $20.69 | 309,700 | — | — |
| 2015-11-16 | $18.62 | $19.81 | 169,100 | — | — |
| 2015-11-13 | $18.23 | $19.40 | 220,300 | — | — |
| 2015-11-12 | $17.88 | $19.02 | 448,900 | — | — |
| 2015-11-11 | $18.28 | $19.45 | 933,800 | — | — |
| 2015-11-10 | $15.93 | $16.95 | 187,500 | — | — |
| 2015-11-09 | $15.78 | $16.79 | 109,800 | — | — |
| 2015-11-06 | $16.29 | $17.33 | 174,100 | — | — |
| 2015-11-05 | $15.76 | $16.77 | 105,700 | — | — |
| 2015-11-04 | $15.44 | $16.43 | 171,400 | — | — |
| 2015-11-03 | $14.85 | $15.80 | 115,000 | — | — |
| 2015-11-02 | $14.83 | $15.78 | 120,800 | — | — |
| 2015-10-30 | $14.88 | $15.83 | 263,600 | — | — |
| 2015-10-29 | $15.08 | $16.04 | 97,200 | — | — |
| 2015-10-28 | $15.57 | $16.57 | 137,200 | — | — |
| 2015-10-27 | $15.43 | $16.42 | 140,200 | — | — |
| 2015-10-26 | $15.84 | $16.85 | 226,100 | — | — |
| 2015-10-23 | $16.39 | $17.44 | 161,700 | — | — |
| 2015-10-22 | $15.80 | $16.81 | 265,200 | — | — |
| 2015-10-21 | $15.28 | $16.26 | 239,300 | — | — |
| 2015-10-20 | $15.06 | $16.02 | 145,700 | — | — |
| 2015-10-19 | $14.96 | $15.92 | 153,600 | — | — |
| 2015-10-16 | $14.52 | $15.45 | 135,200 | — | — |
| 2015-10-15 | $14.29 | $15.20 | 178,600 | — | — |
| 2015-10-14 | $13.64 | $14.51 | 52,300 | — | — |
| 2015-10-13 | $13.88 | $14.77 | 89,600 | — | — |
| 2015-10-12 | $13.90 | $14.79 | 98,900 | — | — |
| 2015-10-09 | $13.84 | $14.73 | 56,100 | — | — |
| 2015-10-08 | $13.87 | $14.76 | 74,800 | — | — |
| 2015-10-07 | $14.01 | $14.91 | 186,200 | — | — |
| 2015-10-06 | $13.74 | $14.62 | 81,500 | — | — |
| 2015-10-05 | $14.00 | $14.90 | 105,600 | — | — |
| 2015-10-02 | $13.91 | $14.80 | 86,500 | — | — |
| 2015-10-01 | $13.99 | $14.88 | 105,000 | — | — |
| 2015-09-30 | $13.75 | $14.63 | 223,700 | — | — |
| 2015-09-29 | $13.41 | $14.27 | 206,300 | — | — |
| 2015-09-28 | $13.65 | $14.52 | 212,400 | — | — |
| 2015-09-25 | $13.88 | $14.77 | 156,300 | — | — |
| 2015-09-24 | $14.15 | $15.05 | 140,200 | — | — |
| 2015-09-23 | $14.51 | $15.44 | 157,300 | — | — |
| 2015-09-22 | $14.06 | $14.96 | 196,900 | — | — |
| 2015-09-21 | $14.19 | $15.10 | 179,000 | — | — |
| 2015-09-18 | $14.02 | $14.92 | 243,700 | — | — |
| 2015-09-17 | $14.60 | $15.53 | 71,100 | — | — |
| 2015-09-16 | $14.60 | $15.53 | 73,400 | — | — |
| 2015-09-15 | $14.64 | $15.58 | 150,000 | — | — |
| 2015-09-14 | $14.65 | $15.59 | 146,400 | — | — |
| 2015-09-11 | $14.74 | $15.68 | 156,500 | — | — |
| 2015-09-10 | $14.60 | $15.53 | 175,400 | — | — |
| 2015-09-09 | $14.79 | $15.74 | 149,800 | — | — |
| 2015-09-08 | $15.01 | $15.97 | 416,000 | — | — |
| 2015-09-04 | $14.08 | $14.98 | 202,700 | — | — |
| 2015-09-03 | $13.97 | $14.86 | 134,000 | — | — |
| 2015-09-02 | $14.21 | $15.12 | 156,000 | — | — |
| 2015-09-01 | $13.67 | $14.54 | 112,100 | — | — |
| 2015-08-31 | $14.09 | $14.99 | 138,100 | — | — |
| 2015-08-28 | $14.20 | $15.11 | 130,300 | — | — |
| 2015-08-27 | $14.17 | $15.08 | 134,600 | — | — |
| 2015-08-26 | $14.00 | $14.90 | 269,700 | — | — |
| 2015-08-25 | $13.61 | $14.48 | 207,200 | — | — |
| 2015-08-24 | $13.91 | $14.80 | 223,600 | — | — |
| 2015-08-21 | $14.50 | $15.43 | 206,100 | — | — |
| 2015-08-20 | $14.64 | $15.58 | 135,600 | — | — |
| 2015-08-19 | $14.88 | $15.83 | 259,200 | — | — |
| 2015-08-18 | $14.95 | $15.91 | 133,700 | — | — |
| 2015-08-17 | $14.95 | $15.91 | 502,200 | — | — |
| 2015-08-14 | $14.89 | $15.84 | 253,300 | — | — |
| 2015-08-13 | $14.75 | $15.69 | 329,500 | — | — |
| 2015-08-12 | $14.34 | $15.26 | 722,700 | — | — |
| 2015-08-11 | $12.66 | $13.47 | 202,900 | — | — |
| 2015-08-10 | $12.50 | $13.30 | 224,700 | — | — |
| 2015-08-07 | $12.25 | $13.03 | 147,900 | — | — |
| 2015-08-06 | $12.41 | $13.20 | 163,500 | — | — |
| 2015-08-05 | $12.95 | $13.78 | 180,200 | — | — |
| 2015-08-04 | $12.45 | $13.25 | 74,000 | — | — |
| 2015-08-03 | $12.48 | $13.28 | 104,700 | — | — |
| 2015-07-31 | $12.80 | $13.62 | 95,200 | — | — |
| 2015-07-30 | $12.65 | $13.46 | 88,100 | — | — |
| 2015-07-29 | $12.71 | $13.52 | 73,400 | — | — |
| 2015-07-28 | $13.04 | $13.87 | 92,900 | — | — |
| 2015-07-27 | $12.96 | $13.79 | 78,800 | — | — |
| 2015-07-24 | $12.94 | $13.77 | 79,900 | — | — |
| 2015-07-23 | $13.18 | $14.02 | 130,000 | — | — |
| 2015-07-22 | $13.10 | $13.94 | 135,700 | — | — |
| 2015-07-21 | $13.66 | $14.53 | 260,300 | — | — |
| 2015-07-20 | $13.43 | $14.29 | 107,100 | — | — |
| 2015-07-17 | $13.45 | $14.31 | 78,200 | — | — |
| 2015-07-16 | $13.45 | $14.31 | 130,900 | — | — |
| 2015-07-15 | $13.00 | $13.83 | 102,100 | — | — |
| 2015-07-14 | $13.05 | $13.88 | 91,500 | — | — |
| 2015-07-13 | $13.02 | $13.85 | 114,300 | — | — |
| 2015-07-10 | $13.09 | $13.93 | 105,800 | — | — |
| 2015-07-09 | $12.77 | $13.59 | 111,000 | — | — |
| 2015-07-08 | $12.90 | $13.72 | 138,200 | — | — |
| 2015-07-07 | $13.15 | $13.99 | 130,700 | — | — |
| 2015-07-06 | $13.43 | $14.29 | 154,700 | — | — |
| 2015-07-02 | $13.31 | $14.16 | 123,800 | — | — |
| 2015-07-01 | $13.35 | $14.20 | 320,500 | — | — |
| 2015-06-30 | $13.43 | $14.29 | 788,700 | — | — |
| 2015-06-29 | $13.18 | $14.02 | 182,600 | — | — |
| 2015-06-26 | $13.42 | $14.28 | 852,000 | — | — |
| 2015-06-25 | $13.39 | $14.25 | 233,300 | — | — |
| 2015-06-24 | $12.91 | $13.63 | 293,100 | — | — |
| 2015-06-23 | $13.25 | $13.99 | 376,300 | — | — |
| 2015-06-22 | $12.12 | $12.80 | 230,600 | — | — |
| 2015-06-19 | $11.95 | $12.62 | 183,800 | — | — |
| 2015-06-18 | $12.17 | $12.85 | 124,300 | — | — |
| 2015-06-17 | $11.74 | $12.39 | 62,800 | — | — |
| 2015-06-16 | $11.79 | $12.45 | 108,700 | — | — |
| 2015-06-15 | $11.64 | $12.29 | 141,300 | — | — |
| 2015-06-12 | $11.84 | $12.50 | 97,900 | — | — |
| 2015-06-11 | $11.85 | $12.51 | 101,300 | — | — |
| 2015-06-10 | $11.85 | $12.51 | 129,700 | — | — |
| 2015-06-09 | $11.85 | $12.51 | 54,700 | — | — |
| 2015-06-08 | $12.03 | $12.70 | 83,400 | — | — |
| 2015-06-05 | $11.94 | $12.61 | 125,900 | — | — |
| 2015-06-04 | $12.02 | $12.69 | 90,400 | — | — |
| 2015-06-03 | $12.10 | $12.77 | 133,100 | — | — |
| 2015-06-02 | $11.97 | $12.64 | 201,800 | — | — |
| 2015-06-01 | $11.96 | $12.63 | 226,300 | — | — |
| 2015-05-29 | $11.83 | $12.49 | 125,300 | — | — |
| 2015-05-28 | $11.88 | $12.54 | 61,700 | — | — |
| 2015-05-27 | $11.99 | $12.66 | 116,200 | — | — |
| 2015-05-26 | $11.79 | $12.45 | 142,800 | — | — |
| 2015-05-22 | $11.73 | $12.38 | 100,400 | — | — |
| 2015-05-21 | $11.37 | $12.00 | 231,800 | — | — |
| 2015-05-20 | $11.40 | $12.04 | 79,000 | — | — |
| 2015-05-19 | $11.48 | $12.12 | 101,500 | — | — |
| 2015-05-18 | $11.72 | $12.37 | 175,800 | — | — |
| 2015-05-15 | $11.29 | $11.92 | 114,200 | — | — |
| 2015-05-14 | $11.31 | $11.94 | 243,000 | — | — |
| 2015-05-13 | $10.91 | $11.52 | 478,800 | — | — |
| 2015-05-12 | $9.45 | $9.98 | 66,100 | — | — |
| 2015-05-11 | $9.44 | $9.97 | 53,000 | — | — |
| 2015-05-08 | $9.36 | $9.88 | 63,800 | — | — |
| 2015-05-07 | $9.50 | $10.03 | 45,200 | — | — |
| 2015-05-06 | $9.34 | $9.86 | 80,900 | — | — |
| 2015-05-05 | $9.43 | $9.96 | 63,900 | — | — |
| 2015-05-04 | $9.74 | $10.28 | 106,100 | — | — |
| 2015-05-01 | $9.85 | $10.40 | 62,100 | — | — |
| 2015-04-30 | $9.60 | $10.13 | 102,100 | — | — |
| 2015-04-29 | $9.89 | $10.44 | 45,800 | — | — |
| 2015-04-28 | $10.04 | $10.60 | 47,800 | — | — |
| 2015-04-27 | $9.89 | $10.44 | 77,300 | — | — |
| 2015-04-24 | $9.74 | $10.28 | 37,900 | — | — |
| 2015-04-23 | $9.90 | $10.45 | 63,000 | — | — |
| 2015-04-22 | $9.96 | $10.51 | 83,600 | — | — |
| 2015-04-21 | $9.94 | $10.49 | 89,200 | — | — |
| 2015-04-20 | $9.81 | $10.36 | 237,500 | — | — |
| 2015-04-17 | $9.21 | $9.72 | 89,100 | — | — |
| 2015-04-16 | $9.30 | $9.82 | 46,500 | — | — |
| 2015-04-15 | $9.26 | $9.78 | 42,600 | — | — |
| 2015-04-14 | $8.94 | $9.44 | 20,000 | — | — |
| 2015-04-13 | $8.89 | $9.39 | 64,000 | — | — |
| 2015-04-10 | $8.85 | $9.34 | 45,600 | — | — |
| 2015-04-09 | $8.88 | $9.37 | 58,100 | — | — |
| 2015-04-08 | $9.16 | $9.67 | 38,800 | — | — |
| 2015-04-07 | $9.07 | $9.58 | 47,400 | — | — |
| 2015-04-06 | $9.20 | $9.71 | 111,500 | — | — |
| 2015-04-02 | $9.28 | $9.80 | 89,300 | — | — |
| 2015-04-01 | $9.36 | $9.88 | 167,500 | — | — |
| 2015-03-31 | $8.94 | $9.44 | 23,600 | — | — |
| 2015-03-30 | $8.94 | $9.44 | 43,600 | — | — |
| 2015-03-27 | $8.70 | $9.18 | 109,300 | — | — |
| 2015-03-26 | $8.60 | $9.08 | 72,400 | — | — |
| 2015-03-25 | $8.58 | $9.06 | 83,000 | — | — |
| 2015-03-24 | $8.86 | $9.35 | 31,400 | — | — |
| 2015-03-23 | $8.60 | $9.08 | 99,100 | — | — |
| 2015-03-20 | $8.70 | $9.18 | 115,000 | — | — |
| 2015-03-19 | $8.75 | $9.24 | 34,300 | — | — |
| 2015-03-18 | $8.77 | $9.26 | 56,700 | — | — |
| 2015-03-17 | $8.78 | $9.27 | 43,200 | — | — |
| 2015-03-16 | $8.80 | $9.29 | 33,500 | — | — |
| 2015-03-13 | $8.81 | $9.30 | 33,900 | — | — |
| 2015-03-12 | $8.97 | $9.47 | 46,800 | — | — |
| 2015-03-11 | $8.93 | $9.43 | 44,900 | — | — |
| 2015-03-10 | $8.97 | $9.47 | 58,000 | — | — |
| 2015-03-09 | $9.11 | $9.62 | 53,100 | — | — |
| 2015-03-06 | $9.10 | $9.61 | 49,800 | — | — |
| 2015-03-05 | $9.08 | $9.59 | 83,300 | — | — |
| 2015-03-04 | $8.98 | $9.48 | 91,100 | — | — |
| 2015-03-03 | $8.72 | $9.21 | 34,500 | — | — |
| 2015-03-02 | $8.81 | $9.30 | 181,500 | — | — |
| 2015-02-27 | $8.81 | $9.30 | 101,000 | — | — |
| 2015-02-26 | $9.23 | $9.74 | 42,200 | — | — |
| 2015-02-25 | $9.02 | $9.52 | 119,900 | — | — |
| 2015-02-24 | $7.93 | $8.37 | 44,000 | — | — |
| 2015-02-23 | $7.87 | $8.31 | 39,000 | — | — |
| 2015-02-20 | $7.93 | $8.37 | 50,000 | — | — |
| 2015-02-19 | $7.99 | $8.44 | 22,700 | — | — |
| 2015-02-18 | $8.16 | $8.61 | 31,800 | — | — |
| 2015-02-17 | $8.15 | $8.60 | 27,500 | — | — |
| 2015-02-13 | $8.15 | $8.60 | 43,300 | — | — |
| 2015-02-12 | $8.12 | $8.57 | 46,800 | — | — |
| 2015-02-11 | $7.97 | $8.41 | 101,600 | — | — |
| 2015-02-10 | $8.01 | $8.46 | 36,400 | — | — |
| 2015-02-09 | $7.87 | $8.31 | 44,900 | — | — |
| 2015-02-06 | $7.97 | $8.41 | 65,100 | — | — |
| 2015-02-05 | $8.21 | $8.67 | 39,200 | — | — |
| 2015-02-04 | $7.85 | $8.29 | 21,900 | — | — |
| 2015-02-03 | $7.95 | $8.39 | 48,400 | — | — |
| 2015-02-02 | $7.83 | $8.27 | 65,200 | — | — |
| 2015-01-30 | $7.58 | $8.00 | 97,200 | — | — |
| 2015-01-29 | $7.79 | $8.22 | 34,400 | — | — |
| 2015-01-28 | $7.60 | $8.02 | 76,300 | — | — |
| 2015-01-27 | $7.60 | $8.02 | 95,700 | — | — |
| 2015-01-26 | $7.59 | $8.01 | 58,900 | — | — |
| 2015-01-23 | $7.87 | $8.31 | 29,100 | — | — |
| 2015-01-22 | $7.90 | $8.34 | 48,500 | — | — |
| 2015-01-21 | $7.73 | $8.16 | 51,200 | — | — |
| 2015-01-20 | $7.98 | $8.42 | 53,700 | — | — |
| 2015-01-16 | $8.08 | $8.53 | 114,100 | — | — |
| 2015-01-15 | $7.99 | $8.44 | 69,700 | — | — |
| 2015-01-14 | $8.28 | $8.74 | 68,900 | — | — |
| 2015-01-13 | $8.52 | $8.99 | 92,800 | — | — |
| 2015-01-12 | $8.47 | $8.94 | 139,800 | — | — |
| 2015-01-09 | $8.35 | $8.82 | 49,500 | — | — |
| 2015-01-08 | $8.49 | $8.96 | 69,000 | — | — |
| 2015-01-07 | $8.37 | $8.84 | 97,000 | — | — |
| 2015-01-06 | $8.41 | $8.88 | 85,200 | — | — |
| 2015-01-05 | $8.56 | $9.04 | 108,400 | — | — |
| 2015-01-02 | $8.70 | $9.18 | 86,500 | — | — |