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
- 2001-10-22 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 | $12.67 | $20.55 | 6,300 | — | — |
| 2015-12-30 | $12.60 | $20.43 | 6,700 | — | — |
| 2015-12-29 | $12.58 | $20.40 | 15,300 | — | — |
| 2015-12-28 | $12.33 | $20.00 | 17,300 | — | — |
| 2015-12-24 | $12.48 | $20.24 | 9,400 | — | — |
| 2015-12-23 | $12.46 | $20.21 | 16,700 | — | — |
| 2015-12-22 | $11.95 | $19.38 | 45,700 | — | — |
| 2015-12-21 | $11.72 | $19.01 | 30,700 | — | — |
| 2015-12-18 | $11.60 | $18.81 | 46,800 | — | — |
| 2015-12-17 | $11.37 | $18.44 | 29,800 | — | — |
| 2015-12-16 | $11.17 | $18.12 | 29,700 | — | — |
| 2015-12-15 | $11.22 | $18.20 | 60,100 | — | — |
| 2015-12-14 | $10.75 | $17.43 | 25,100 | — | — |
| 2015-12-11 | $10.85 | $17.60 | 12,900 | — | — |
| 2015-12-10 | $11.40 | $18.49 | 7,800 | — | — |
| 2015-12-09 | $11.48 | $18.62 | 24,200 | — | — |
| 2015-12-08 | $11.74 | $19.04 | 15,100 | — | — |
| 2015-12-07 | $12.11 | $19.64 | 13,400 | — | — |
| 2015-12-04 | $12.17 | $19.74 | 15,100 | — | — |
| 2015-12-03 | $11.93 | $19.35 | 7,600 | — | — |
| 2015-12-02 | $12.08 | $19.59 | 8,000 | — | — |
| 2015-12-01 | $12.23 | $19.83 | 13,700 | — | — |
| 2015-11-30 | $11.91 | $19.32 | 10,700 | — | — |
| 2015-11-27 | $11.79 | $19.12 | 4,800 | — | — |
| 2015-11-25 | $11.96 | $19.40 | 10,700 | — | — |
| 2015-11-24 | $12.07 | $19.58 | 38,500 | — | — |
| 2015-11-23 | $12.11 | $19.64 | 10,000 | — | — |
| 2015-11-20 | $12.07 | $19.58 | 20,700 | — | — |
| 2015-11-19 | $11.86 | $19.23 | 30,100 | — | — |
| 2015-11-18 | $12.76 | $20.69 | 12,100 | — | — |
| 2015-11-17 | $12.64 | $20.50 | 18,600 | — | — |
| 2015-11-16 | $12.41 | $20.13 | 7,300 | — | — |
| 2015-11-13 | $12.15 | $19.70 | 10,600 | — | — |
| 2015-11-12 | $12.36 | $20.05 | 6,800 | — | — |
| 2015-11-11 | $12.39 | $20.09 | 12,700 | — | — |
| 2015-11-10 | $12.25 | $19.87 | 13,300 | — | — |
| 2015-11-09 | $12.36 | $20.05 | 9,100 | — | — |
| 2015-11-06 | $12.74 | $20.66 | 9,200 | — | — |
| 2015-11-05 | $12.83 | $20.81 | 33,200 | — | — |
| 2015-11-04 | $13.10 | $21.25 | 114,000 | — | — |
| 2015-11-03 | $13.54 | $21.96 | 35,600 | — | — |
| 2015-11-02 | $13.26 | $21.51 | 65,600 | — | — |
| 2015-10-30 | $13.15 | $21.33 | 19,400 | — | — |
| 2015-10-29 | $12.89 | $20.91 | 114,500 | — | — |
| 2015-10-28 | $13.06 | $21.18 | 68,700 | — | — |
| 2015-10-27 | $12.89 | $20.91 | 215,000 | — | — |
| 2015-10-26 | $13.23 | $21.46 | 45,300 | — | — |
| 2015-10-23 | $13.39 | $21.72 | 119,800 | — | — |
| 2015-10-22 | $13.25 | $21.49 | 178,800 | — | — |
| 2015-10-21 | $12.76 | $20.69 | 3,800 | — | — |
| 2015-10-20 | $12.80 | $20.76 | 20,600 | — | — |
| 2015-10-19 | $12.70 | $20.60 | 8,000 | — | — |
| 2015-10-16 | $12.83 | $20.81 | 6,000 | — | — |
| 2015-10-15 | $12.79 | $20.74 | 3,600 | — | — |
| 2015-10-14 | $12.47 | $20.22 | 2,800 | — | — |
| 2015-10-13 | $12.42 | $20.14 | 2,700 | — | — |
| 2015-10-12 | $12.76 | $20.69 | 7,400 | — | — |
| 2015-10-09 | $12.71 | $20.61 | 1,000 | — | — |
| 2015-10-08 | $12.68 | $20.56 | 14,800 | — | — |
| 2015-10-07 | $12.69 | $20.58 | 12,400 | — | — |
| 2015-10-06 | $12.70 | $20.60 | 2,800 | — | — |
| 2015-10-05 | $12.72 | $20.63 | 18,400 | — | — |
| 2015-10-02 | $12.34 | $20.01 | 9,600 | — | — |
| 2015-10-01 | $12.05 | $19.54 | 7,100 | — | — |
| 2015-09-30 | $12.03 | $19.51 | 4,400 | — | — |
| 2015-09-29 | $11.98 | $19.43 | 16,100 | — | — |
| 2015-09-28 | $12.11 | $19.64 | 8,300 | — | — |
| 2015-09-25 | $12.29 | $19.93 | 4,300 | — | — |
| 2015-09-24 | $12.54 | $20.34 | 9,300 | — | — |
| 2015-09-23 | $12.33 | $20.00 | 5,400 | — | — |
| 2015-09-22 | $12.43 | $20.16 | 16,300 | — | — |
| 2015-09-21 | $12.65 | $20.52 | 10,000 | — | — |
| 2015-09-18 | $12.55 | $20.36 | 15,500 | — | — |
| 2015-09-17 | $12.69 | $20.58 | 34,500 | — | — |
| 2015-09-16 | $13.01 | $21.10 | 40,000 | — | — |
| 2015-09-15 | $12.98 | $21.05 | 41,000 | — | — |
| 2015-09-14 | $13.00 | $21.09 | 31,000 | — | — |
| 2015-09-11 | $12.99 | $21.06 | 21,500 | — | — |
| 2015-09-10 | $12.73 | $20.64 | 25,500 | — | — |
| 2015-09-09 | $12.45 | $20.20 | 17,500 | — | — |
| 2015-09-08 | $12.68 | $20.56 | 17,500 | — | — |
| 2015-09-04 | $12.06 | $19.55 | 26,000 | — | — |
| 2015-09-03 | $12.25 | $19.87 | 34,500 | — | — |
| 2015-09-02 | $12.46 | $20.21 | 19,000 | — | — |
| 2015-09-01 | $11.89 | $19.29 | 25,500 | — | — |
| 2015-08-31 | $12.46 | $20.21 | 25,500 | — | — |
| 2015-08-28 | $12.90 | $20.92 | 33,500 | — | — |
| 2015-08-27 | $12.80 | $20.76 | 17,000 | — | — |
| 2015-08-26 | $12.83 | $20.81 | 22,500 | — | — |
| 2015-08-25 | $12.37 | $20.06 | 51,500 | — | — |
| 2015-08-24 | $11.51 | $18.66 | 50,500 | — | — |
| 2015-08-21 | $12.52 | $20.31 | 458,500 | — | — |
| 2015-08-20 | $12.82 | $20.79 | 375,000 | — | — |
| 2015-08-19 | $13.31 | $21.58 | 8,500 | — | — |
| 2015-08-18 | $13.19 | $21.40 | 7,000 | — | — |
| 2015-08-17 | $13.44 | $21.79 | 24,000 | — | — |
| 2015-08-14 | $13.19 | $21.39 | 5,000 | — | — |
| 2015-08-13 | $13.37 | $21.69 | 29,000 | — | — |
| 2015-08-12 | $13.51 | $21.91 | 11,500 | — | — |
| 2015-08-11 | $13.27 | $21.52 | 43,500 | — | — |
| 2015-08-10 | $13.75 | $22.29 | 7,500 | — | — |
| 2015-08-07 | $13.49 | $21.87 | 8,000 | — | — |
| 2015-08-06 | $13.67 | $22.18 | 4,500 | — | — |
| 2015-08-05 | $13.91 | $22.56 | 5,000 | — | — |
| 2015-08-04 | $14.35 | $23.27 | 22,000 | — | — |
| 2015-08-03 | $14.07 | $22.82 | 47,500 | — | — |
| 2015-07-31 | $13.92 | $22.58 | 17,000 | — | — |
| 2015-07-30 | $13.65 | $22.14 | 4,000 | — | — |
| 2015-07-29 | $13.90 | $22.55 | 12,000 | — | — |
| 2015-07-28 | $13.66 | $22.15 | 46,000 | — | — |
| 2015-07-27 | $13.44 | $21.79 | 8,000 | — | — |
| 2015-07-24 | $13.38 | $21.71 | 4,500 | — | — |
| 2015-07-23 | $13.69 | $22.20 | 4,000 | — | — |
| 2015-07-22 | $13.63 | $22.10 | 8,000 | — | — |
| 2015-07-21 | $14.11 | $22.88 | 24,500 | — | — |
| 2015-07-20 | $14.15 | $22.95 | 3,500 | — | — |
| 2015-07-17 | $13.91 | $22.55 | 3,500 | — | — |
| 2015-07-16 | $13.96 | $22.64 | 9,000 | — | — |
| 2015-07-15 | $13.83 | $22.43 | 22,500 | — | — |
| 2015-07-14 | $13.64 | $22.11 | 6,000 | — | — |
| 2015-07-13 | $13.63 | $22.10 | 14,500 | — | — |
| 2015-07-10 | $13.37 | $21.69 | 8,500 | — | — |
| 2015-07-09 | $13.12 | $21.27 | 15,000 | — | — |
| 2015-07-08 | $12.89 | $20.91 | 8,000 | — | — |
| 2015-07-07 | $13.47 | $21.85 | 27,500 | — | — |
| 2015-07-06 | $13.53 | $21.95 | 23,500 | — | — |
| 2015-07-02 | $13.95 | $22.62 | 10,500 | — | — |
| 2015-07-01 | $13.75 | $22.30 | 12,500 | — | — |
| 2015-06-30 | $13.26 | $21.50 | 37,000 | — | — |
| 2015-06-29 | $13.24 | $21.48 | 20,500 | — | — |
| 2015-06-26 | $13.73 | $22.27 | 8,000 | — | — |
| 2015-06-25 | $13.52 | $21.93 | 10,000 | — | — |
| 2015-06-24 | $13.98 | $22.67 | 3,000 | — | — |
| 2015-06-23 | $14.04 | $22.78 | 17,500 | — | — |
| 2015-06-22 | $13.86 | $22.48 | 18,000 | — | — |
| 2015-06-19 | $13.90 | $22.54 | 13,000 | — | — |
| 2015-06-18 | $13.82 | $22.42 | 12,500 | — | — |
| 2015-06-17 | $13.59 | $22.03 | 18,500 | — | — |
| 2015-06-16 | $13.69 | $22.20 | 23,000 | — | — |
| 2015-06-15 | $13.44 | $21.79 | 13,000 | — | — |
| 2015-06-12 | $13.34 | $21.63 | 8,500 | — | — |
| 2015-06-11 | $13.18 | $21.37 | 16,500 | — | — |
| 2015-06-10 | $12.94 | $20.99 | 13,500 | — | — |
| 2015-06-09 | $12.48 | $20.24 | 19,000 | — | — |
| 2015-06-08 | $12.89 | $20.11 | 42,000 | — | — |
| 2015-06-05 | $12.79 | $19.95 | 37,000 | — | — |
| 2015-06-04 | $12.79 | $19.96 | 38,500 | — | — |
| 2015-06-03 | $13.21 | $20.61 | 39,000 | — | — |
| 2015-06-02 | $13.40 | $20.91 | 15,000 | — | — |
| 2015-06-01 | $13.60 | $21.22 | 11,000 | — | — |
| 2015-05-29 | $13.50 | $21.07 | 32,000 | — | — |
| 2015-05-28 | $13.36 | $20.84 | 9,500 | — | — |
| 2015-05-27 | $13.62 | $21.25 | 6,000 | — | — |
| 2015-05-26 | $13.35 | $20.83 | 13,500 | — | — |
| 2015-05-22 | $13.20 | $20.59 | 20,000 | — | — |
| 2015-05-21 | $13.35 | $20.82 | 84,500 | — | — |
| 2015-05-20 | $12.06 | $18.82 | 19,500 | — | — |
| 2015-05-19 | $11.91 | $18.58 | 3,000 | — | — |
| 2015-05-18 | $12.16 | $18.97 | 15,500 | — | — |
| 2015-05-15 | $12.65 | $19.74 | 14,500 | — | — |
| 2015-05-14 | $12.52 | $19.53 | 15,000 | — | — |
| 2015-05-13 | $12.32 | $19.21 | 12,500 | — | — |
| 2015-05-12 | $12.14 | $18.93 | 8,000 | — | — |
| 2015-05-11 | $11.63 | $18.14 | 7,500 | — | — |
| 2015-05-08 | $12.00 | $18.72 | 3,500 | — | — |
| 2015-05-07 | $11.68 | $18.22 | 14,000 | — | — |
| 2015-05-06 | $11.85 | $18.49 | 6,000 | — | — |
| 2015-05-05 | $11.65 | $18.17 | 9,500 | — | — |
| 2015-05-04 | $11.93 | $18.62 | 10,000 | — | — |
| 2015-05-01 | $11.69 | $18.24 | 9,500 | — | — |
| 2015-04-30 | $11.55 | $18.02 | 7,500 | — | — |
| 2015-04-29 | $11.46 | $17.89 | 5,500 | — | — |
| 2015-04-28 | $12.06 | $18.82 | 2,000 | — | — |
| 2015-04-27 | $12.31 | $19.21 | 15,000 | — | — |
| 2015-04-24 | $12.39 | $19.34 | 6,000 | — | — |
| 2015-04-23 | $12.23 | $19.08 | 5,500 | — | — |
| 2015-04-22 | $12.02 | $18.76 | 2,500 | — | — |
| 2015-04-21 | $12.10 | $18.87 | 3,500 | — | — |
| 2015-04-20 | $12.11 | $18.89 | 5,500 | — | — |
| 2015-04-17 | $12.27 | $19.15 | 20,500 | — | — |
| 2015-04-16 | $12.43 | $19.40 | 1,656,000 | — | — |
| 2015-04-15 | $12.41 | $19.36 | 20,500 | — | — |
| 2015-04-14 | $12.26 | $19.13 | 76,000 | — | — |
| 2015-04-13 | $11.95 | $18.65 | 1,500 | — | — |
| 2015-04-10 | $12.22 | $19.06 | 9,500 | — | — |
| 2015-04-09 | $11.98 | $18.69 | 0 | — | — |
| 2015-04-08 | $11.98 | $18.69 | 0 | — | — |
| 2015-04-07 | $11.98 | $18.69 | 2,000 | — | — |
| 2015-04-06 | $11.87 | $18.53 | 9,500 | — | — |
| 2015-04-02 | $11.70 | $18.25 | 10,000 | — | — |
| 2015-04-01 | $11.57 | $18.05 | 0 | — | — |
| 2015-03-31 | $11.57 | $18.05 | 51,000 | — | — |
| 2015-03-30 | $11.63 | $18.15 | 9,000 | — | — |
| 2015-03-27 | $11.88 | $18.54 | 9,000 | — | — |
| 2015-03-26 | $11.92 | $18.60 | 14,500 | — | — |
| 2015-03-25 | $12.11 | $18.90 | 9,500 | — | — |
| 2015-03-24 | $12.14 | $18.93 | 6,500 | — | — |
| 2015-03-23 | $12.08 | $18.84 | 20,500 | — | — |
| 2015-03-20 | $11.94 | $18.63 | 16,000 | — | — |
| 2015-03-19 | $11.60 | $18.10 | 30,500 | — | — |
| 2015-03-18 | $11.71 | $18.28 | 8,000 | — | — |
| 2015-03-17 | $11.36 | $17.73 | 4,500 | — | — |
| 2015-03-16 | $11.59 | $18.08 | 7,000 | — | — |
| 2015-03-13 | $11.22 | $17.50 | 17,000 | — | — |
| 2015-03-12 | $11.63 | $18.15 | 8,500 | — | — |
| 2015-03-11 | $11.39 | $17.77 | 13,000 | — | — |
| 2015-03-10 | $11.25 | $17.55 | 17,000 | — | — |
| 2015-03-09 | $11.47 | $17.90 | 12,500 | — | — |
| 2015-03-06 | $11.51 | $17.96 | 6,000 | — | — |
| 2015-03-05 | $11.68 | $18.22 | 10,500 | — | — |
| 2015-03-04 | $11.65 | $18.18 | 12,000 | — | — |
| 2015-03-03 | $11.75 | $18.33 | 10,000 | — | — |
| 2015-03-02 | $11.81 | $18.43 | 9,500 | — | — |
| 2015-02-27 | $11.91 | $18.58 | 32,000 | — | — |
| 2015-02-26 | $11.59 | $18.08 | 11,500 | — | — |
| 2015-02-25 | $11.58 | $18.07 | 13,500 | — | — |
| 2015-02-24 | $11.36 | $17.73 | 7,000 | — | — |
| 2015-02-23 | $11.36 | $17.73 | 11,500 | — | — |
| 2015-02-20 | $11.24 | $17.54 | 16,500 | — | — |
| 2015-02-19 | $11.06 | $17.26 | 5,000 | — | — |
| 2015-02-18 | $11.08 | $17.29 | 12,500 | — | — |
| 2015-02-17 | $10.77 | $16.81 | 6,500 | — | — |
| 2015-02-13 | $10.78 | $16.81 | 13,000 | — | — |
| 2015-02-12 | $10.54 | $16.45 | 13,500 | — | — |
| 2015-02-11 | $10.45 | $16.30 | 7,500 | — | — |
| 2015-02-10 | $10.63 | $16.59 | 5,000 | — | — |
| 2015-02-09 | $10.96 | $17.10 | 9,500 | — | — |
| 2015-02-06 | $10.73 | $16.74 | 7,500 | — | — |
| 2015-02-05 | $10.79 | $16.83 | 5,000 | — | — |
| 2015-02-04 | $10.59 | $16.52 | 15,000 | — | — |
| 2015-02-03 | $10.75 | $16.78 | 66,000 | — | — |
| 2015-02-02 | $10.31 | $16.09 | 33,000 | — | — |
| 2015-01-30 | $10.11 | $15.78 | 8,500 | — | — |
| 2015-01-29 | $10.25 | $15.99 | 14,000 | — | — |
| 2015-01-28 | $10.06 | $15.69 | 18,500 | — | — |
| 2015-01-27 | $10.07 | $15.72 | 31,000 | — | — |
| 2015-01-26 | $10.03 | $15.65 | 16,000 | — | — |
| 2015-01-23 | $9.99 | $15.59 | 7,500 | — | — |
| 2015-01-22 | $9.99 | $15.58 | 23,000 | — | — |
| 2015-01-21 | $9.95 | $15.53 | 32,500 | — | — |
| 2015-01-20 | $9.77 | $15.25 | 38,000 | — | — |
| 2015-01-16 | $9.90 | $15.44 | 20,500 | — | — |
| 2015-01-15 | $10.02 | $15.64 | 13,500 | — | — |
| 2015-01-14 | $10.12 | $15.79 | 15,000 | — | — |
| 2015-01-13 | $10.49 | $16.36 | 11,500 | — | — |
| 2015-01-12 | $10.42 | $16.25 | 8,500 | — | — |
| 2015-01-09 | $10.74 | $16.76 | 18,500 | — | — |
| 2015-01-08 | $10.60 | $16.54 | 7,500 | — | — |
| 2015-01-07 | $10.61 | $16.55 | 19,000 | — | — |
| 2015-01-06 | $10.65 | $16.61 | 12,500 | — | — |
| 2015-01-05 | $10.47 | $16.33 | 23,000 | — | — |
| 2015-01-02 | $10.73 | $16.74 | 18,500 | — | — |