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
- 2011-02-09 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 | $11.95 | $14.57 | 412,600 | — | — |
| 2015-12-30 | $12.20 | $14.87 | 288,800 | — | — |
| 2015-12-29 | $12.31 | $15.01 | 508,700 | — | — |
| 2015-12-28 | $12.13 | $14.79 | 192,100 | — | — |
| 2015-12-24 | $12.12 | $14.77 | 99,600 | — | — |
| 2015-12-23 | $12.15 | $14.81 | 324,000 | — | — |
| 2015-12-22 | $12.00 | $14.63 | 415,600 | — | — |
| 2015-12-21 | $11.94 | $14.55 | 405,900 | — | — |
| 2015-12-18 | $11.64 | $14.19 | 1,138,100 | — | — |
| 2015-12-17 | $12.15 | $14.81 | 362,800 | — | — |
| 2015-12-16 | $12.31 | $15.01 | 592,900 | — | — |
| 2015-12-15 | $12.10 | $14.75 | 362,000 | — | — |
| 2015-12-14 | $12.03 | $14.66 | 314,600 | — | — |
| 2015-12-11 | $12.15 | $14.81 | 682,400 | — | — |
| 2015-12-10 | $12.32 | $15.02 | 409,300 | — | — |
| 2015-12-09 | $12.17 | $14.83 | 672,000 | — | — |
| 2015-12-08 | $12.20 | $14.87 | 501,300 | — | — |
| 2015-12-07 | $12.54 | $15.29 | 232,200 | — | — |
| 2015-12-04 | $12.57 | $15.32 | 380,000 | — | — |
| 2015-12-03 | $12.50 | $15.24 | 409,000 | — | — |
| 2015-12-02 | $12.92 | $15.75 | 357,900 | — | — |
| 2015-12-01 | $13.49 | $16.44 | 259,400 | — | — |
| 2015-11-30 | $13.33 | $16.25 | 431,700 | — | — |
| 2015-11-27 | $13.47 | $16.42 | 131,000 | — | — |
| 2015-11-25 | $13.27 | $16.18 | 156,300 | — | — |
| 2015-11-24 | $13.06 | $15.92 | 151,300 | — | — |
| 2015-11-23 | $13.01 | $15.86 | 193,800 | — | — |
| 2015-11-20 | $12.86 | $15.68 | 374,900 | — | — |
| 2015-11-19 | $12.78 | $15.58 | 135,500 | — | — |
| 2015-11-18 | $12.81 | $15.62 | 335,100 | — | — |
| 2015-11-17 | $12.81 | $15.62 | 206,100 | — | — |
| 2015-11-16 | $12.97 | $15.81 | 271,300 | — | — |
| 2015-11-13 | $12.89 | $15.71 | 336,000 | — | — |
| 2015-11-12 | $13.17 | $16.05 | 215,000 | — | — |
| 2015-11-11 | $13.38 | $16.31 | 409,100 | — | — |
| 2015-11-10 | $13.64 | $16.63 | 471,300 | — | — |
| 2015-11-09 | $13.40 | $16.33 | 252,700 | — | — |
| 2015-11-06 | $13.57 | $16.54 | 329,700 | — | — |
| 2015-11-05 | $13.48 | $16.43 | 260,800 | — | — |
| 2015-11-04 | $13.50 | $16.46 | 427,000 | — | — |
| 2015-11-03 | $13.62 | $16.60 | 481,300 | — | — |
| 2015-11-02 | $13.26 | $16.16 | 290,100 | — | — |
| 2015-10-30 | $13.08 | $15.94 | 278,500 | — | — |
| 2015-10-29 | $13.24 | $16.14 | 246,200 | — | — |
| 2015-10-28 | $13.27 | $16.18 | 397,900 | — | — |
| 2015-10-27 | $12.75 | $15.54 | 311,500 | — | — |
| 2015-10-26 | $12.71 | $15.49 | 475,300 | — | — |
| 2015-10-23 | $12.70 | $15.48 | 508,000 | — | — |
| 2015-10-22 | $13.17 | $16.05 | 349,800 | — | — |
| 2015-10-21 | $12.91 | $15.74 | 352,400 | — | — |
| 2015-10-20 | $13.40 | $16.33 | 258,100 | — | — |
| 2015-10-19 | $13.25 | $16.15 | 302,600 | — | — |
| 2015-10-16 | $12.99 | $15.83 | 332,000 | — | — |
| 2015-10-15 | $12.89 | $15.71 | 182,800 | — | — |
| 2015-10-14 | $12.55 | $15.30 | 253,200 | — | — |
| 2015-10-13 | $12.63 | $15.40 | 285,600 | — | — |
| 2015-10-12 | $12.89 | $15.71 | 176,900 | — | — |
| 2015-10-09 | $12.89 | $15.71 | 233,600 | — | — |
| 2015-10-08 | $12.95 | $15.79 | 329,200 | — | — |
| 2015-10-07 | $12.74 | $15.53 | 636,700 | — | — |
| 2015-10-06 | $12.40 | $15.12 | 250,600 | — | — |
| 2015-10-05 | $12.42 | $15.14 | 286,200 | — | — |
| 2015-10-02 | $12.19 | $14.86 | 501,900 | — | — |
| 2015-10-01 | $12.12 | $14.77 | 494,500 | — | — |
| 2015-09-30 | $11.67 | $14.23 | 258,300 | — | — |
| 2015-09-29 | $11.50 | $14.02 | 309,300 | — | — |
| 2015-09-28 | $11.59 | $14.13 | 416,500 | — | — |
| 2015-09-25 | $11.93 | $14.54 | 403,800 | — | — |
| 2015-09-24 | $11.85 | $14.44 | 333,100 | — | — |
| 2015-09-23 | $12.06 | $14.70 | 324,000 | — | — |
| 2015-09-22 | $11.75 | $14.32 | 363,800 | — | — |
| 2015-09-21 | $12.14 | $14.80 | 346,700 | — | — |
| 2015-09-18 | $11.99 | $14.62 | 1,002,400 | — | — |
| 2015-09-17 | $12.31 | $15.01 | 336,700 | — | — |
| 2015-09-16 | $12.18 | $14.85 | 225,100 | — | — |
| 2015-09-15 | $12.15 | $14.81 | 188,200 | — | — |
| 2015-09-14 | $12.26 | $14.94 | 288,400 | — | — |
| 2015-09-11 | $12.19 | $14.86 | 297,300 | — | — |
| 2015-09-10 | $12.06 | $14.70 | 321,200 | — | — |
| 2015-09-09 | $12.10 | $14.75 | 262,200 | — | — |
| 2015-09-08 | $12.22 | $14.90 | 233,200 | — | — |
| 2015-09-04 | $11.88 | $14.48 | 273,100 | — | — |
| 2015-09-03 | $12.04 | $14.68 | 373,800 | — | — |
| 2015-09-02 | $11.97 | $14.59 | 336,700 | — | — |
| 2015-09-01 | $11.86 | $14.46 | 356,000 | — | — |
| 2015-08-31 | $12.13 | $14.79 | 774,000 | — | — |
| 2015-08-28 | $12.31 | $15.01 | 580,200 | — | — |
| 2015-08-27 | $12.11 | $14.76 | 592,000 | — | — |
| 2015-08-26 | $11.82 | $14.41 | 507,600 | — | — |
| 2015-08-25 | $11.43 | $13.93 | 532,100 | — | — |
| 2015-08-24 | $11.58 | $14.12 | 562,400 | — | — |
| 2015-08-21 | $12.21 | $14.88 | 572,000 | — | — |
| 2015-08-20 | $12.50 | $15.24 | 509,100 | — | — |
| 2015-08-19 | $12.46 | $15.19 | 307,500 | — | — |
| 2015-08-18 | $12.45 | $15.18 | 208,500 | — | — |
| 2015-08-17 | $12.50 | $15.24 | 306,100 | — | — |
| 2015-08-14 | $12.38 | $15.09 | 240,800 | — | — |
| 2015-08-13 | $12.35 | $15.05 | 511,600 | — | — |
| 2015-08-12 | $12.25 | $14.93 | 370,600 | — | — |
| 2015-08-11 | $12.53 | $15.27 | 246,500 | — | — |
| 2015-08-10 | $12.49 | $15.23 | 453,500 | — | — |
| 2015-08-07 | $12.33 | $15.03 | 511,600 | — | — |
| 2015-08-06 | $12.44 | $15.16 | 637,200 | — | — |
| 2015-08-05 | $12.72 | $15.51 | 615,200 | — | — |
| 2015-08-04 | $12.89 | $15.71 | 644,400 | — | — |
| 2015-08-03 | $13.65 | $16.64 | 314,700 | — | — |
| 2015-07-31 | $13.63 | $16.61 | 430,400 | — | — |
| 2015-07-30 | $13.60 | $16.58 | 494,300 | — | — |
| 2015-07-29 | $13.67 | $16.66 | 405,000 | — | — |
| 2015-07-28 | $13.65 | $16.64 | 532,400 | — | — |
| 2015-07-27 | $13.70 | $16.70 | 321,900 | — | — |
| 2015-07-24 | $13.49 | $16.44 | 353,500 | — | — |
| 2015-07-23 | $13.63 | $16.61 | 501,400 | — | — |
| 2015-07-22 | $14.02 | $17.09 | 461,200 | — | — |
| 2015-07-21 | $13.93 | $16.98 | 1,012,400 | — | — |
| 2015-07-20 | $14.28 | $17.41 | 1,270,400 | — | — |
| 2015-07-17 | $14.50 | $17.68 | 380,600 | — | — |
| 2015-07-16 | $14.53 | $17.71 | 489,000 | — | — |
| 2015-07-15 | $14.28 | $17.41 | 883,400 | — | — |
| 2015-07-14 | $14.32 | $17.46 | 501,700 | — | — |
| 2015-07-13 | $14.18 | $17.29 | 574,300 | — | — |
| 2015-07-10 | $14.19 | $17.30 | 528,800 | — | — |
| 2015-07-09 | $13.95 | $17.00 | 816,000 | — | — |
| 2015-07-08 | $13.77 | $16.79 | 1,130,600 | — | — |
| 2015-07-07 | $13.99 | $17.05 | 918,500 | — | — |
| 2015-07-06 | $13.72 | $16.72 | 557,200 | — | — |
| 2015-07-02 | $13.36 | $16.29 | 397,700 | — | — |
| 2015-07-01 | $13.27 | $16.18 | 527,300 | — | — |
| 2015-06-30 | $13.01 | $15.86 | 974,900 | — | — |
| 2015-06-29 | $12.77 | $15.57 | 356,400 | — | — |
| 2015-06-26 | $13.07 | $15.93 | 1,456,000 | — | — |
| 2015-06-25 | $12.99 | $15.83 | 477,700 | — | — |
| 2015-06-24 | $12.98 | $15.82 | 397,200 | — | — |
| 2015-06-23 | $13.11 | $15.98 | 553,700 | — | — |
| 2015-06-22 | $13.15 | $16.03 | 269,800 | — | — |
| 2015-06-19 | $13.18 | $16.07 | 704,900 | — | — |
| 2015-06-18 | $13.16 | $16.04 | 413,000 | — | — |
| 2015-06-17 | $12.89 | $15.71 | 260,600 | — | — |
| 2015-06-16 | $12.90 | $15.72 | 355,400 | — | — |
| 2015-06-15 | $12.82 | $15.63 | 494,200 | — | — |
| 2015-06-12 | $12.95 | $15.79 | 337,100 | — | — |
| 2015-06-11 | $12.96 | $15.80 | 534,500 | — | — |
| 2015-06-10 | $13.04 | $15.90 | 868,300 | — | — |
| 2015-06-09 | $12.72 | $15.51 | 1,080,300 | — | — |
| 2015-06-08 | $12.66 | $15.43 | 1,254,200 | — | — |
| 2015-06-05 | $13.02 | $15.87 | 666,200 | — | — |
| 2015-06-04 | $13.32 | $16.24 | 679,600 | — | — |
| 2015-06-03 | $13.57 | $16.54 | 288,700 | — | — |
| 2015-06-02 | $13.62 | $16.60 | 403,200 | — | — |
| 2015-06-01 | $13.62 | $16.60 | 336,300 | — | — |
| 2015-05-29 | $13.36 | $16.29 | 827,400 | — | — |
| 2015-05-28 | $13.53 | $16.49 | 244,200 | — | — |
| 2015-05-27 | $13.59 | $16.57 | 659,100 | — | — |
| 2015-05-26 | $13.42 | $16.36 | 347,600 | — | — |
| 2015-05-22 | $13.55 | $16.52 | 281,300 | — | — |
| 2015-05-21 | $13.63 | $16.61 | 398,600 | — | — |
| 2015-05-20 | $13.61 | $16.59 | 333,400 | — | — |
| 2015-05-19 | $13.45 | $16.40 | 381,000 | — | — |
| 2015-05-18 | $13.55 | $16.52 | 628,100 | — | — |
| 2015-05-15 | $13.48 | $16.43 | 298,200 | — | — |
| 2015-05-14 | $13.45 | $16.40 | 239,300 | — | — |
| 2015-05-13 | $13.12 | $15.99 | 513,700 | — | — |
| 2015-05-12 | $13.31 | $16.08 | 447,600 | — | — |
| 2015-05-11 | $13.21 | $15.96 | 272,800 | — | — |
| 2015-05-08 | $13.37 | $16.15 | 410,600 | — | — |
| 2015-05-07 | $13.22 | $15.97 | 246,700 | — | — |
| 2015-05-06 | $13.03 | $15.74 | 373,700 | — | — |
| 2015-05-05 | $13.03 | $15.74 | 461,200 | — | — |
| 2015-05-04 | $13.17 | $15.91 | 363,800 | — | — |
| 2015-05-01 | $13.35 | $16.13 | 450,800 | — | — |
| 2015-04-30 | $13.17 | $15.91 | 670,700 | — | — |
| 2015-04-29 | $13.71 | $16.57 | 408,100 | — | — |
| 2015-04-28 | $13.75 | $16.61 | 445,700 | — | — |
| 2015-04-27 | $13.51 | $16.32 | 303,900 | — | — |
| 2015-04-24 | $13.57 | $16.40 | 274,400 | — | — |
| 2015-04-23 | $13.62 | $16.46 | 519,100 | — | — |
| 2015-04-22 | $13.50 | $16.31 | 357,600 | — | — |
| 2015-04-21 | $13.35 | $16.13 | 300,600 | — | — |
| 2015-04-20 | $13.22 | $15.97 | 308,600 | — | — |
| 2015-04-17 | $13.03 | $15.74 | 499,800 | — | — |
| 2015-04-16 | $13.15 | $15.89 | 287,500 | — | — |
| 2015-04-15 | $13.04 | $15.76 | 544,600 | — | — |
| 2015-04-14 | $13.19 | $15.94 | 528,000 | — | — |
| 2015-04-13 | $13.39 | $16.18 | 437,100 | — | — |
| 2015-04-10 | $13.52 | $16.34 | 471,400 | — | — |
| 2015-04-09 | $13.23 | $15.99 | 680,800 | — | — |
| 2015-04-08 | $13.70 | $16.55 | 866,900 | — | — |
| 2015-04-07 | $13.91 | $16.81 | 410,500 | — | — |
| 2015-04-06 | $14.09 | $17.02 | 270,300 | — | — |
| 2015-04-02 | $13.98 | $16.89 | 450,500 | — | — |
| 2015-04-01 | $14.05 | $16.98 | 413,400 | — | — |
| 2015-03-31 | $14.07 | $17.00 | 570,700 | — | — |
| 2015-03-30 | $14.12 | $17.06 | 407,200 | — | — |
| 2015-03-27 | $13.83 | $16.71 | 508,600 | — | — |
| 2015-03-26 | $13.57 | $16.40 | 402,800 | — | — |
| 2015-03-25 | $13.63 | $16.47 | 419,000 | — | — |
| 2015-03-24 | $13.98 | $16.89 | 348,700 | — | — |
| 2015-03-23 | $14.35 | $17.34 | 382,700 | — | — |
| 2015-03-20 | $14.23 | $17.19 | 965,800 | — | — |
| 2015-03-19 | $13.93 | $16.83 | 274,900 | — | — |
| 2015-03-18 | $13.88 | $16.77 | 408,500 | — | — |
| 2015-03-17 | $13.66 | $16.50 | 644,800 | — | — |
| 2015-03-16 | $13.65 | $16.49 | 384,200 | — | — |
| 2015-03-13 | $13.72 | $16.58 | 486,100 | — | — |
| 2015-03-12 | $13.61 | $16.44 | 420,100 | — | — |
| 2015-03-11 | $13.35 | $16.13 | 500,400 | — | — |
| 2015-03-10 | $13.06 | $15.78 | 657,800 | — | — |
| 2015-03-09 | $13.30 | $16.07 | 565,300 | — | — |
| 2015-03-06 | $13.45 | $16.25 | 981,700 | — | — |
| 2015-03-05 | $13.80 | $16.67 | 690,400 | — | — |
| 2015-03-04 | $13.74 | $16.60 | 831,400 | — | — |
| 2015-03-03 | $13.53 | $16.35 | 1,270,300 | — | — |
| 2015-03-02 | $13.45 | $16.25 | 807,500 | — | — |
| 2015-02-27 | $13.13 | $15.86 | 1,408,200 | — | — |
| 2015-02-26 | $13.64 | $16.48 | 1,167,100 | — | — |
| 2015-02-25 | $13.64 | $16.48 | 528,200 | — | — |
| 2015-02-24 | $13.64 | $16.48 | 816,100 | — | — |
| 2015-02-23 | $13.47 | $16.28 | 454,600 | — | — |
| 2015-02-20 | $13.24 | $16.00 | 621,700 | — | — |
| 2015-02-19 | $13.18 | $15.92 | 818,400 | — | — |
| 2015-02-18 | $13.64 | $16.48 | 969,200 | — | — |
| 2015-02-17 | $13.47 | $16.28 | 1,280,100 | — | — |
| 2015-02-13 | $13.05 | $15.77 | 687,500 | — | — |
| 2015-02-12 | $12.97 | $15.67 | 503,800 | — | — |
| 2015-02-11 | $12.80 | $15.47 | 596,900 | — | — |
| 2015-02-10 | $12.77 | $15.29 | 897,700 | — | — |
| 2015-02-09 | $12.85 | $15.38 | 9,619,500 | — | — |
| 2015-02-06 | $13.13 | $15.72 | 1,091,000 | — | — |
| 2015-02-05 | $13.21 | $15.81 | 1,597,100 | — | — |
| 2015-02-04 | $13.17 | $15.77 | 3,157,600 | — | — |
| 2015-02-03 | $12.76 | $15.28 | 671,800 | — | — |
| 2015-02-02 | $12.61 | $15.10 | 567,800 | — | — |
| 2015-01-30 | $12.82 | $15.35 | 481,200 | — | — |
| 2015-01-29 | $13.19 | $15.79 | 544,400 | — | — |
| 2015-01-28 | $13.12 | $15.71 | 520,300 | — | — |
| 2015-01-27 | $13.36 | $15.99 | 238,800 | — | — |
| 2015-01-26 | $13.38 | $16.02 | 234,600 | — | — |
| 2015-01-23 | $13.49 | $16.15 | 471,900 | — | — |
| 2015-01-22 | $13.42 | $16.07 | 503,200 | — | — |
| 2015-01-21 | $13.12 | $15.71 | 440,700 | — | — |
| 2015-01-20 | $13.25 | $15.86 | 721,000 | — | — |
| 2015-01-16 | $13.27 | $15.89 | 1,393,000 | — | — |
| 2015-01-15 | $12.82 | $15.35 | 417,100 | — | — |
| 2015-01-14 | $12.88 | $15.42 | 530,100 | — | — |
| 2015-01-13 | $12.76 | $15.28 | 474,800 | — | — |
| 2015-01-12 | $12.64 | $15.13 | 366,000 | — | — |
| 2015-01-09 | $12.66 | $15.16 | 414,500 | — | — |
| 2015-01-08 | $12.84 | $15.37 | 699,700 | — | — |
| 2015-01-07 | $12.53 | $15.00 | 637,600 | — | — |
| 2015-01-06 | $12.35 | $14.79 | 712,400 | — | — |
| 2015-01-05 | $12.51 | $14.98 | 495,800 | — | — |
| 2015-01-02 | $12.46 | $14.92 | 471,400 | — | — |