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
- 1999-11-12 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 | $11.66 | $11.66 | 172,900 | — | — |
| 2015-12-30 | $11.75 | $11.75 | 61,800 | — | — |
| 2015-12-29 | $11.85 | $11.85 | 155,700 | — | — |
| 2015-12-28 | $11.94 | $11.94 | 93,100 | — | — |
| 2015-12-24 | $12.08 | $12.08 | 53,200 | — | — |
| 2015-12-23 | $12.33 | $12.33 | 118,100 | — | — |
| 2015-12-22 | $12.07 | $12.07 | 137,400 | — | — |
| 2015-12-21 | $11.88 | $11.88 | 167,600 | — | — |
| 2015-12-18 | $12.18 | $12.18 | 737,200 | — | — |
| 2015-12-17 | $11.50 | $11.50 | 324,900 | — | — |
| 2015-12-16 | $11.50 | $11.50 | 656,600 | — | — |
| 2015-12-15 | $11.71 | $11.71 | 165,900 | — | — |
| 2015-12-14 | $11.83 | $11.83 | 163,500 | — | — |
| 2015-12-11 | $12.08 | $12.08 | 206,700 | — | — |
| 2015-12-10 | $12.40 | $12.40 | 171,200 | — | — |
| 2015-12-09 | $12.63 | $12.63 | 173,200 | — | — |
| 2015-12-08 | $13.29 | $13.29 | 340,600 | — | — |
| 2015-12-07 | $12.54 | $12.54 | 153,200 | — | — |
| 2015-12-04 | $13.10 | $13.10 | 111,200 | — | — |
| 2015-12-03 | $13.13 | $13.13 | 129,400 | — | — |
| 2015-12-02 | $13.56 | $13.56 | 219,600 | — | — |
| 2015-12-01 | $13.56 | $13.56 | 124,900 | — | — |
| 2015-11-30 | $13.41 | $13.41 | 159,600 | — | — |
| 2015-11-27 | $13.55 | $13.55 | 47,400 | — | — |
| 2015-11-25 | $13.63 | $13.63 | 141,200 | — | — |
| 2015-11-24 | $13.46 | $13.46 | 99,100 | — | — |
| 2015-11-23 | $13.36 | $13.36 | 87,400 | — | — |
| 2015-11-20 | $13.32 | $13.32 | 132,400 | — | — |
| 2015-11-19 | $13.46 | $13.46 | 170,300 | — | — |
| 2015-11-18 | $13.16 | $13.16 | 234,000 | — | — |
| 2015-11-17 | $12.87 | $12.87 | 252,000 | — | — |
| 2015-11-16 | $12.58 | $12.58 | 75,700 | — | — |
| 2015-11-13 | $12.38 | $12.38 | 93,300 | — | — |
| 2015-11-12 | $12.33 | $12.33 | 181,900 | — | — |
| 2015-11-11 | $12.69 | $12.69 | 201,800 | — | — |
| 2015-11-10 | $12.72 | $12.72 | 255,700 | — | — |
| 2015-11-09 | $13.13 | $13.13 | 176,200 | — | — |
| 2015-11-06 | $13.56 | $13.56 | 286,800 | — | — |
| 2015-11-05 | $13.50 | $13.50 | 206,600 | — | — |
| 2015-11-04 | $13.92 | $13.92 | 214,200 | — | — |
| 2015-11-03 | $13.94 | $13.94 | 365,900 | — | — |
| 2015-11-02 | $13.67 | $13.67 | 382,400 | — | — |
| 2015-10-30 | $12.98 | $12.98 | 970,800 | — | — |
| 2015-10-29 | $11.14 | $11.14 | 171,900 | — | — |
| 2015-10-28 | $11.61 | $11.61 | 131,600 | — | — |
| 2015-10-27 | $11.11 | $11.11 | 185,000 | — | — |
| 2015-10-26 | $11.34 | $11.34 | 139,900 | — | — |
| 2015-10-23 | $11.70 | $11.70 | 116,800 | — | — |
| 2015-10-22 | $11.54 | $11.54 | 160,300 | — | — |
| 2015-10-21 | $11.00 | $11.00 | 193,400 | — | — |
| 2015-10-20 | $11.54 | $11.54 | 65,400 | — | — |
| 2015-10-19 | $11.57 | $11.57 | 131,400 | — | — |
| 2015-10-16 | $11.30 | $11.30 | 180,300 | — | — |
| 2015-10-15 | $11.29 | $11.29 | 175,900 | — | — |
| 2015-10-14 | $11.05 | $11.05 | 133,100 | — | — |
| 2015-10-13 | $11.38 | $11.38 | 120,000 | — | — |
| 2015-10-12 | $11.21 | $11.21 | 178,700 | — | — |
| 2015-10-09 | $11.60 | $11.60 | 133,800 | — | — |
| 2015-10-08 | $11.67 | $11.67 | 108,000 | — | — |
| 2015-10-07 | $11.60 | $11.60 | 141,100 | — | — |
| 2015-10-06 | $11.49 | $11.49 | 155,900 | — | — |
| 2015-10-05 | $11.50 | $11.50 | 122,500 | — | — |
| 2015-10-02 | $11.24 | $11.24 | 134,500 | — | — |
| 2015-10-01 | $11.07 | $11.07 | 139,400 | — | — |
| 2015-09-30 | $11.23 | $11.23 | 299,000 | — | — |
| 2015-09-29 | $10.65 | $10.65 | 202,100 | — | — |
| 2015-09-28 | $10.88 | $10.88 | 277,300 | — | — |
| 2015-09-25 | $11.34 | $11.34 | 251,100 | — | — |
| 2015-09-24 | $11.87 | $11.87 | 104,200 | — | — |
| 2015-09-23 | $11.83 | $11.83 | 118,600 | — | — |
| 2015-09-22 | $11.75 | $11.75 | 181,700 | — | — |
| 2015-09-21 | $12.29 | $12.29 | 125,000 | — | — |
| 2015-09-18 | $12.24 | $12.24 | 319,200 | — | — |
| 2015-09-17 | $12.51 | $12.51 | 174,700 | — | — |
| 2015-09-16 | $12.25 | $12.25 | 130,400 | — | — |
| 2015-09-15 | $12.20 | $12.20 | 196,700 | — | — |
| 2015-09-14 | $12.17 | $12.17 | 195,500 | — | — |
| 2015-09-11 | $12.18 | $12.18 | 208,900 | — | — |
| 2015-09-10 | $12.14 | $12.14 | 219,800 | — | — |
| 2015-09-09 | $12.14 | $12.14 | 486,800 | — | — |
| 2015-09-08 | $12.71 | $12.71 | 267,200 | — | — |
| 2015-09-04 | $12.10 | $12.10 | 167,100 | — | — |
| 2015-09-03 | $12.13 | $12.13 | 238,800 | — | — |
| 2015-09-02 | $11.67 | $11.67 | 310,500 | — | — |
| 2015-09-01 | $11.22 | $11.22 | 428,500 | — | — |
| 2015-08-31 | $11.59 | $11.59 | 171,300 | — | — |
| 2015-08-28 | $11.81 | $11.81 | 117,400 | — | — |
| 2015-08-27 | $11.86 | $11.86 | 134,700 | — | — |
| 2015-08-26 | $11.75 | $11.75 | 193,900 | — | — |
| 2015-08-25 | $11.23 | $11.23 | 179,600 | — | — |
| 2015-08-24 | $11.23 | $11.23 | 284,200 | — | — |
| 2015-08-21 | $11.38 | $11.38 | 302,500 | — | — |
| 2015-08-20 | $11.28 | $11.28 | 306,100 | — | — |
| 2015-08-19 | $12.19 | $12.19 | 203,500 | — | — |
| 2015-08-18 | $12.31 | $12.31 | 129,600 | — | — |
| 2015-08-17 | $12.47 | $12.47 | 138,800 | — | — |
| 2015-08-14 | $12.49 | $12.49 | 85,700 | — | — |
| 2015-08-13 | $12.36 | $12.36 | 81,700 | — | — |
| 2015-08-12 | $12.64 | $12.64 | 185,500 | — | — |
| 2015-08-11 | $12.71 | $12.71 | 124,300 | — | — |
| 2015-08-10 | $12.90 | $12.90 | 353,000 | — | — |
| 2015-08-07 | $12.49 | $12.49 | 244,400 | — | — |
| 2015-08-06 | $12.47 | $12.47 | 296,800 | — | — |
| 2015-08-05 | $12.61 | $12.61 | 283,600 | — | — |
| 2015-08-04 | $12.93 | $12.93 | 287,900 | — | — |
| 2015-08-03 | $12.98 | $12.98 | 427,900 | — | — |
| 2015-07-31 | $13.72 | $13.72 | 1,273,000 | — | — |
| 2015-07-30 | $11.53 | $11.53 | 140,500 | — | — |
| 2015-07-29 | $11.64 | $11.64 | 99,000 | — | — |
| 2015-07-28 | $11.77 | $11.77 | 174,000 | — | — |
| 2015-07-27 | $11.75 | $11.75 | 88,700 | — | — |
| 2015-07-24 | $11.80 | $11.80 | 144,100 | — | — |
| 2015-07-23 | $12.09 | $12.09 | 157,400 | — | — |
| 2015-07-22 | $12.15 | $12.15 | 150,900 | — | — |
| 2015-07-21 | $12.64 | $12.64 | 247,000 | — | — |
| 2015-07-20 | $12.12 | $12.12 | 151,600 | — | — |
| 2015-07-17 | $12.63 | $12.63 | 164,200 | — | — |
| 2015-07-16 | $12.70 | $12.70 | 195,800 | — | — |
| 2015-07-15 | $12.48 | $12.48 | 188,700 | — | — |
| 2015-07-14 | $12.91 | $12.91 | 135,800 | — | — |
| 2015-07-13 | $12.50 | $12.50 | 222,900 | — | — |
| 2015-07-10 | $12.31 | $12.31 | 223,700 | — | — |
| 2015-07-09 | $12.34 | $12.34 | 240,000 | — | — |
| 2015-07-08 | $12.33 | $12.33 | 312,600 | — | — |
| 2015-07-07 | $12.48 | $12.48 | 171,300 | — | — |
| 2015-07-06 | $12.36 | $12.36 | 137,200 | — | — |
| 2015-07-02 | $12.33 | $12.33 | 141,800 | — | — |
| 2015-07-01 | $12.59 | $12.59 | 229,000 | — | — |
| 2015-06-30 | $12.67 | $12.67 | 428,800 | — | — |
| 2015-06-29 | $12.53 | $12.53 | 268,300 | — | — |
| 2015-06-26 | $12.50 | $12.50 | 481,500 | — | — |
| 2015-06-25 | $12.88 | $12.88 | 395,100 | — | — |
| 2015-06-24 | $12.17 | $12.17 | 243,100 | — | — |
| 2015-06-23 | $12.72 | $12.72 | 713,400 | — | — |
| 2015-06-22 | $11.87 | $11.87 | 122,000 | — | — |
| 2015-06-19 | $11.68 | $11.68 | 192,900 | — | — |
| 2015-06-18 | $11.81 | $11.81 | 118,300 | — | — |
| 2015-06-17 | $11.85 | $11.85 | 98,800 | — | — |
| 2015-06-16 | $12.02 | $12.02 | 163,000 | — | — |
| 2015-06-15 | $12.05 | $12.05 | 297,100 | — | — |
| 2015-06-12 | $12.14 | $12.14 | 286,700 | — | — |
| 2015-06-11 | $11.71 | $11.71 | 89,000 | — | — |
| 2015-06-10 | $11.63 | $11.63 | 187,300 | — | — |
| 2015-06-09 | $11.42 | $11.42 | 226,200 | — | — |
| 2015-06-08 | $11.77 | $11.77 | 138,600 | — | — |
| 2015-06-05 | $12.26 | $12.26 | 138,700 | — | — |
| 2015-06-04 | $12.19 | $12.19 | 150,300 | — | — |
| 2015-06-03 | $12.29 | $12.29 | 110,000 | — | — |
| 2015-06-02 | $12.22 | $12.22 | 167,600 | — | — |
| 2015-06-01 | $12.54 | $12.54 | 360,200 | — | — |
| 2015-05-29 | $12.09 | $12.09 | 223,000 | — | — |
| 2015-05-28 | $12.33 | $12.33 | 186,200 | — | — |
| 2015-05-27 | $12.17 | $12.17 | 189,100 | — | — |
| 2015-05-26 | $12.07 | $12.07 | 289,300 | — | — |
| 2015-05-22 | $11.90 | $11.90 | 371,100 | — | — |
| 2015-05-21 | $11.87 | $11.87 | 296,400 | — | — |
| 2015-05-20 | $11.53 | $11.53 | 283,000 | — | — |
| 2015-05-19 | $11.64 | $11.64 | 203,700 | — | — |
| 2015-05-18 | $11.83 | $11.83 | 243,900 | — | — |
| 2015-05-15 | $11.68 | $11.68 | 235,000 | — | — |
| 2015-05-14 | $11.90 | $11.90 | 333,200 | — | — |
| 2015-05-13 | $12.05 | $12.05 | 417,800 | — | — |
| 2015-05-12 | $11.96 | $11.96 | 253,000 | — | — |
| 2015-05-11 | $11.91 | $11.91 | 250,400 | — | — |
| 2015-05-08 | $11.87 | $11.87 | 210,600 | — | — |
| 2015-05-07 | $11.89 | $11.89 | 263,200 | — | — |
| 2015-05-06 | $11.65 | $11.65 | 252,300 | — | — |
| 2015-05-05 | $11.60 | $11.60 | 496,200 | — | — |
| 2015-05-04 | $11.91 | $11.91 | 481,900 | — | — |
| 2015-05-01 | $11.47 | $11.47 | 726,700 | — | — |
| 2015-04-30 | $10.83 | $10.83 | 926,000 | — | — |
| 2015-04-29 | $11.07 | $11.07 | 521,700 | — | — |
| 2015-04-28 | $10.34 | $10.34 | 243,400 | — | — |
| 2015-04-27 | $10.08 | $10.08 | 219,500 | — | — |
| 2015-04-24 | $10.03 | $10.03 | 139,800 | — | — |
| 2015-04-23 | $10.18 | $10.18 | 245,100 | — | — |
| 2015-04-22 | $10.03 | $10.03 | 127,100 | — | — |
| 2015-04-21 | $9.92 | $9.92 | 144,400 | — | — |
| 2015-04-20 | $9.81 | $9.81 | 162,400 | — | — |
| 2015-04-17 | $9.61 | $9.61 | 122,500 | — | — |
| 2015-04-16 | $9.78 | $9.78 | 120,300 | — | — |
| 2015-04-15 | $9.57 | $9.57 | 302,400 | — | — |
| 2015-04-14 | $9.68 | $9.68 | 133,200 | — | — |
| 2015-04-13 | $9.77 | $9.77 | 103,300 | — | — |
| 2015-04-10 | $9.95 | $9.95 | 142,500 | — | — |
| 2015-04-09 | $9.83 | $9.83 | 170,500 | — | — |
| 2015-04-08 | $9.85 | $9.85 | 432,700 | — | — |
| 2015-04-07 | $9.62 | $9.62 | 269,700 | — | — |
| 2015-04-06 | $9.25 | $9.25 | 178,000 | — | — |
| 2015-04-02 | $9.36 | $9.36 | 228,200 | — | — |
| 2015-04-01 | $9.00 | $9.00 | 224,500 | — | — |
| 2015-03-31 | $9.18 | $9.18 | 211,100 | — | — |
| 2015-03-30 | $9.00 | $9.00 | 208,000 | — | — |
| 2015-03-27 | $8.63 | $8.63 | 101,100 | — | — |
| 2015-03-26 | $8.73 | $8.73 | 140,600 | — | — |
| 2015-03-25 | $8.72 | $8.72 | 223,300 | — | — |
| 2015-03-24 | $9.18 | $9.18 | 222,600 | — | — |
| 2015-03-23 | $9.21 | $9.21 | 343,500 | — | — |
| 2015-03-20 | $8.50 | $8.50 | 190,000 | — | — |
| 2015-03-19 | $8.33 | $8.33 | 164,900 | — | — |
| 2015-03-18 | $8.42 | $8.42 | 212,300 | — | — |
| 2015-03-17 | $7.98 | $7.98 | 241,100 | — | — |
| 2015-03-16 | $8.01 | $8.01 | 127,700 | — | — |
| 2015-03-13 | $8.27 | $8.27 | 188,700 | — | — |
| 2015-03-12 | $8.26 | $8.26 | 198,200 | — | — |
| 2015-03-11 | $8.40 | $8.40 | 376,500 | — | — |
| 2015-03-10 | $7.78 | $7.78 | 774,200 | — | — |
| 2015-03-09 | $8.28 | $8.28 | 716,100 | — | — |
| 2015-03-06 | $8.04 | $8.04 | 398,100 | — | — |
| 2015-03-05 | $8.40 | $8.40 | 255,400 | — | — |
| 2015-03-04 | $8.32 | $8.32 | 189,100 | — | — |
| 2015-03-03 | $8.09 | $8.09 | 265,800 | — | — |
| 2015-03-02 | $7.91 | $7.91 | 428,900 | — | — |
| 2015-02-27 | $8.32 | $8.32 | 520,300 | — | — |
| 2015-02-26 | $8.50 | $8.50 | 254,400 | — | — |
| 2015-02-25 | $8.42 | $8.42 | 155,900 | — | — |
| 2015-02-24 | $8.45 | $8.45 | 201,000 | — | — |
| 2015-02-23 | $8.66 | $8.66 | 189,700 | — | — |
| 2015-02-20 | $8.80 | $8.80 | 204,700 | — | — |
| 2015-02-19 | $8.77 | $8.77 | 129,200 | — | — |
| 2015-02-18 | $8.67 | $8.67 | 122,300 | — | — |
| 2015-02-17 | $8.80 | $8.80 | 342,900 | — | — |
| 2015-02-13 | $9.01 | $9.01 | 412,300 | — | — |
| 2015-02-12 | $9.10 | $9.10 | 598,900 | — | — |
| 2015-02-11 | $8.87 | $8.87 | 790,800 | — | — |
| 2015-02-10 | $9.55 | $9.55 | 65,400 | — | — |
| 2015-02-09 | $9.58 | $9.58 | 109,900 | — | — |
| 2015-02-06 | $9.73 | $9.73 | 130,200 | — | — |
| 2015-02-05 | $9.68 | $9.68 | 145,600 | — | — |
| 2015-02-04 | $9.63 | $9.63 | 241,400 | — | — |
| 2015-02-03 | $9.89 | $9.89 | 326,200 | — | — |
| 2015-02-02 | $9.50 | $9.50 | 191,700 | — | — |
| 2015-01-30 | $9.41 | $9.41 | 328,400 | — | — |
| 2015-01-29 | $9.76 | $9.76 | 302,200 | — | — |
| 2015-01-28 | $9.44 | $9.44 | 265,200 | — | — |
| 2015-01-27 | $9.51 | $9.51 | 115,000 | — | — |
| 2015-01-26 | $9.59 | $9.59 | 188,700 | — | — |
| 2015-01-23 | $9.16 | $9.16 | 141,400 | — | — |
| 2015-01-22 | $9.20 | $9.20 | 241,600 | — | — |
| 2015-01-21 | $9.15 | $9.15 | 171,600 | — | — |
| 2015-01-20 | $9.36 | $9.36 | 303,300 | — | — |
| 2015-01-16 | $8.93 | $8.93 | 158,900 | — | — |
| 2015-01-15 | $8.70 | $8.70 | 305,100 | — | — |
| 2015-01-14 | $9.17 | $9.17 | 255,300 | — | — |
| 2015-01-13 | $8.76 | $8.76 | 328,700 | — | — |
| 2015-01-12 | $8.55 | $8.55 | 254,300 | — | — |
| 2015-01-09 | $8.52 | $8.52 | 146,500 | — | — |
| 2015-01-08 | $8.56 | $8.56 | 201,600 | — | — |
| 2015-01-07 | $8.36 | $8.36 | 308,800 | — | — |
| 2015-01-06 | $8.66 | $8.66 | 242,300 | — | — |
| 2015-01-05 | $9.12 | $9.12 | 203,300 | — | — |
| 2015-01-02 | $9.25 | $9.25 | 153,800 | — | — |