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
- 2005-02-24 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 | $14.40 | 340,300 | — | — |
| 2015-12-30 | $12.86 | $14.61 | 381,800 | — | — |
| 2015-12-29 | $12.89 | $14.65 | 270,100 | — | — |
| 2015-12-28 | $12.67 | $14.40 | 408,300 | — | — |
| 2015-12-24 | $12.76 | $14.50 | 292,000 | — | — |
| 2015-12-23 | $12.68 | $14.41 | 522,900 | — | — |
| 2015-12-22 | $12.45 | $14.15 | 293,500 | — | — |
| 2015-12-21 | $12.30 | $13.98 | 183,400 | — | — |
| 2015-12-18 | $12.30 | $13.98 | 523,600 | — | — |
| 2015-12-17 | $12.40 | $14.09 | 299,700 | — | — |
| 2015-12-16 | $12.56 | $14.27 | 398,000 | — | — |
| 2015-12-15 | $12.45 | $14.15 | 268,900 | — | — |
| 2015-12-14 | $12.12 | $13.77 | 484,200 | — | — |
| 2015-12-11 | $12.19 | $13.85 | 362,600 | — | — |
| 2015-12-10 | $12.30 | $13.98 | 283,100 | — | — |
| 2015-12-09 | $12.35 | $14.03 | 289,900 | — | — |
| 2015-12-08 | $12.45 | $14.15 | 170,400 | — | — |
| 2015-12-07 | $12.52 | $14.23 | 326,200 | — | — |
| 2015-12-04 | $12.69 | $14.42 | 400,600 | — | — |
| 2015-12-03 | $12.58 | $14.29 | 517,300 | — | — |
| 2015-12-02 | $12.62 | $14.34 | 539,600 | — | — |
| 2015-12-01 | $12.52 | $14.23 | 280,000 | — | — |
| 2015-11-30 | $12.60 | $14.32 | 1,061,100 | — | — |
| 2015-11-27 | $12.26 | $13.91 | 166,000 | — | — |
| 2015-11-25 | $12.43 | $14.10 | 289,200 | — | — |
| 2015-11-24 | $12.34 | $14.00 | 385,400 | — | — |
| 2015-11-23 | $12.26 | $13.91 | 161,100 | — | — |
| 2015-11-20 | $12.23 | $13.87 | 201,800 | — | — |
| 2015-11-19 | $12.25 | $13.90 | 392,600 | — | — |
| 2015-11-18 | $12.25 | $13.90 | 323,500 | — | — |
| 2015-11-17 | $12.06 | $13.68 | 366,600 | — | — |
| 2015-11-16 | $12.14 | $13.77 | 382,200 | — | — |
| 2015-11-13 | $11.94 | $13.54 | 472,800 | — | — |
| 2015-11-12 | $12.00 | $13.61 | 511,900 | — | — |
| 2015-11-11 | $12.22 | $13.86 | 636,500 | — | — |
| 2015-11-10 | $12.32 | $13.98 | 610,200 | — | — |
| 2015-11-09 | $12.15 | $13.78 | 202,000 | — | — |
| 2015-11-06 | $12.22 | $13.86 | 302,200 | — | — |
| 2015-11-05 | $12.21 | $13.85 | 168,200 | — | — |
| 2015-11-04 | $12.16 | $13.79 | 289,000 | — | — |
| 2015-11-03 | $12.10 | $13.73 | 407,800 | — | — |
| 2015-11-02 | $12.20 | $13.84 | 433,400 | — | — |
| 2015-10-30 | $11.95 | $13.56 | 293,200 | — | — |
| 2015-10-29 | $12.05 | $13.67 | 515,200 | — | — |
| 2015-10-28 | $12.11 | $13.74 | 694,800 | — | — |
| 2015-10-27 | $11.97 | $13.58 | 269,500 | — | — |
| 2015-10-26 | $12.01 | $13.62 | 234,800 | — | — |
| 2015-10-23 | $12.00 | $13.61 | 282,800 | — | — |
| 2015-10-22 | $11.96 | $13.57 | 308,300 | — | — |
| 2015-10-21 | $11.82 | $13.41 | 207,600 | — | — |
| 2015-10-20 | $11.98 | $13.59 | 381,900 | — | — |
| 2015-10-19 | $11.93 | $13.53 | 239,900 | — | — |
| 2015-10-16 | $11.93 | $13.53 | 407,500 | — | — |
| 2015-10-15 | $11.89 | $13.49 | 268,800 | — | — |
| 2015-10-14 | $11.70 | $13.27 | 358,400 | — | — |
| 2015-10-13 | $11.76 | $13.34 | 373,600 | — | — |
| 2015-10-12 | $11.88 | $13.48 | 363,700 | — | — |
| 2015-10-09 | $11.77 | $13.35 | 502,700 | — | — |
| 2015-10-08 | $11.85 | $13.44 | 718,600 | — | — |
| 2015-10-07 | $11.78 | $13.36 | 963,200 | — | — |
| 2015-10-06 | $11.47 | $13.01 | 432,100 | — | — |
| 2015-10-05 | $11.50 | $13.05 | 372,200 | — | — |
| 2015-10-02 | $11.40 | $12.93 | 769,200 | — | — |
| 2015-10-01 | $11.41 | $12.94 | 621,000 | — | — |
| 2015-09-30 | $11.47 | $13.01 | 614,000 | — | — |
| 2015-09-29 | $11.48 | $13.02 | 700,400 | — | — |
| 2015-09-28 | $11.49 | $13.03 | 829,300 | — | — |
| 2015-09-25 | $11.57 | $13.12 | 667,000 | — | — |
| 2015-09-24 | $11.74 | $13.32 | 828,200 | — | — |
| 2015-09-23 | $11.76 | $13.34 | 778,300 | — | — |
| 2015-09-22 | $11.60 | $13.16 | 505,700 | — | — |
| 2015-09-21 | $11.70 | $13.27 | 903,700 | — | — |
| 2015-09-18 | $11.85 | $13.44 | 4,020,400 | — | — |
| 2015-09-17 | $11.31 | $12.83 | 1,121,000 | — | — |
| 2015-09-16 | $11.32 | $12.84 | 826,400 | — | — |
| 2015-09-15 | $11.30 | $12.82 | 611,300 | — | — |
| 2015-09-14 | $11.25 | $12.76 | 480,400 | — | — |
| 2015-09-11 | $11.21 | $12.72 | 537,200 | — | — |
| 2015-09-10 | $11.34 | $12.86 | 929,500 | — | — |
| 2015-09-09 | $11.40 | $12.91 | 877,900 | — | — |
| 2015-09-08 | $11.31 | $12.81 | 1,704,000 | — | — |
| 2015-09-04 | $11.35 | $12.85 | 484,400 | — | — |
| 2015-09-03 | $11.30 | $12.80 | 279,000 | — | — |
| 2015-09-02 | $11.36 | $12.86 | 381,600 | — | — |
| 2015-09-01 | $11.26 | $12.75 | 781,800 | — | — |
| 2015-08-31 | $11.35 | $12.85 | 364,800 | — | — |
| 2015-08-28 | $11.31 | $12.81 | 471,200 | — | — |
| 2015-08-27 | $11.35 | $12.85 | 544,300 | — | — |
| 2015-08-26 | $11.31 | $12.81 | 1,084,700 | — | — |
| 2015-08-25 | $11.09 | $12.56 | 872,400 | — | — |
| 2015-08-24 | $11.10 | $12.57 | 844,300 | — | — |
| 2015-08-21 | $11.44 | $12.95 | 781,600 | — | — |
| 2015-08-20 | $11.49 | $13.01 | 847,300 | — | — |
| 2015-08-19 | $11.69 | $13.24 | 305,900 | — | — |
| 2015-08-18 | $11.78 | $13.34 | 506,000 | — | — |
| 2015-08-17 | $11.77 | $13.33 | 1,344,100 | — | — |
| 2015-08-14 | $11.55 | $13.08 | 533,100 | — | — |
| 2015-08-13 | $11.52 | $13.05 | 795,500 | — | — |
| 2015-08-12 | $11.50 | $13.02 | 1,297,500 | — | — |
| 2015-08-11 | $11.58 | $13.11 | 507,100 | — | — |
| 2015-08-10 | $11.48 | $13.00 | 591,900 | — | — |
| 2015-08-07 | $11.42 | $12.93 | 423,400 | — | — |
| 2015-08-06 | $11.45 | $12.97 | 552,700 | — | — |
| 2015-08-05 | $11.39 | $12.90 | 611,100 | — | — |
| 2015-08-04 | $11.15 | $12.63 | 533,000 | — | — |
| 2015-08-03 | $11.12 | $12.59 | 653,200 | — | — |
| 2015-07-31 | $11.15 | $12.63 | 670,900 | — | — |
| 2015-07-30 | $11.28 | $12.77 | 453,400 | — | — |
| 2015-07-29 | $11.29 | $12.78 | 445,000 | — | — |
| 2015-07-28 | $11.39 | $12.90 | 706,400 | — | — |
| 2015-07-27 | $11.30 | $12.80 | 425,500 | — | — |
| 2015-07-24 | $11.33 | $12.83 | 431,800 | — | — |
| 2015-07-23 | $11.46 | $12.98 | 502,200 | — | — |
| 2015-07-22 | $11.63 | $13.17 | 470,800 | — | — |
| 2015-07-21 | $11.56 | $13.09 | 460,400 | — | — |
| 2015-07-20 | $11.64 | $13.18 | 602,700 | — | — |
| 2015-07-17 | $11.54 | $13.07 | 764,100 | — | — |
| 2015-07-16 | $11.60 | $13.14 | 901,600 | — | — |
| 2015-07-15 | $11.58 | $13.11 | 824,200 | — | — |
| 2015-07-14 | $11.56 | $13.09 | 412,600 | — | — |
| 2015-07-13 | $11.53 | $13.06 | 458,200 | — | — |
| 2015-07-10 | $11.56 | $13.09 | 805,600 | — | — |
| 2015-07-09 | $11.47 | $12.99 | 1,105,600 | — | — |
| 2015-07-08 | $11.39 | $12.90 | 689,500 | — | — |
| 2015-07-07 | $11.35 | $12.85 | 702,800 | — | — |
| 2015-07-06 | $11.47 | $12.99 | 1,048,500 | — | — |
| 2015-07-02 | $11.39 | $12.90 | 1,224,100 | — | — |
| 2015-07-01 | $11.33 | $12.83 | 1,156,500 | — | — |
| 2015-06-30 | $11.16 | $12.64 | 1,021,100 | — | — |
| 2015-06-29 | $11.09 | $12.56 | 1,790,600 | — | — |
| 2015-06-26 | $11.30 | $12.80 | 10,204,000 | — | — |
| 2015-06-25 | $11.38 | $12.89 | 1,348,500 | — | — |
| 2015-06-24 | $11.32 | $12.82 | 906,800 | — | — |
| 2015-06-23 | $11.33 | $12.83 | 1,138,000 | — | — |
| 2015-06-22 | $11.41 | $12.92 | 1,294,100 | — | — |
| 2015-06-19 | $11.26 | $12.75 | 3,687,100 | — | — |
| 2015-06-18 | $11.39 | $12.90 | 1,199,900 | — | — |
| 2015-06-17 | $11.39 | $12.90 | 1,249,900 | — | — |
| 2015-06-16 | $11.45 | $12.97 | 1,778,000 | — | — |
| 2015-06-15 | $11.44 | $12.95 | 1,918,500 | — | — |
| 2015-06-12 | $11.21 | $12.69 | 1,273,900 | — | — |
| 2015-06-11 | $11.11 | $12.58 | 841,300 | — | — |
| 2015-06-10 | $11.05 | $12.51 | 1,538,900 | — | — |
| 2015-06-09 | $10.99 | $12.45 | 1,660,200 | — | — |
| 2015-06-08 | $10.99 | $12.45 | 2,276,200 | — | — |
| 2015-06-05 | $10.89 | $12.33 | 1,754,900 | — | — |
| 2015-06-04 | $10.89 | $12.33 | 1,350,300 | — | — |
| 2015-06-03 | $10.85 | $12.29 | 955,800 | — | — |
| 2015-06-02 | $10.84 | $12.28 | 1,274,800 | — | — |
| 2015-06-01 | $10.82 | $12.25 | 1,320,100 | — | — |
| 2015-05-29 | $10.87 | $12.31 | 1,413,600 | — | — |
| 2015-05-28 | $10.95 | $12.40 | 1,806,800 | — | — |
| 2015-05-27 | $10.89 | $12.33 | 1,695,600 | — | — |
| 2015-05-26 | $10.80 | $12.23 | 1,422,600 | — | — |
| 2015-05-22 | $10.90 | $12.34 | 3,041,100 | — | — |
| 2015-05-21 | $10.90 | $12.34 | 4,023,400 | — | — |
| 2015-05-20 | $10.80 | $12.23 | 4,097,600 | — | — |
| 2015-05-19 | $10.72 | $12.14 | 22,812,700 | — | — |
| 2015-05-18 | $14.59 | $16.52 | 553,700 | — | — |
| 2015-05-15 | $14.79 | $16.75 | 1,488,500 | — | — |
| 2015-05-14 | $10.47 | $11.85 | 2,427,571 | — | — |
| 2015-05-13 | $9.69 | $10.98 | 29,403 | — | — |
| 2015-05-12 | $9.71 | $10.99 | 37,823 | — | — |
| 2015-05-11 | $9.68 | $10.96 | 26,366 | — | — |
| 2015-05-08 | $9.71 | $10.99 | 38,375 | — | — |
| 2015-05-07 | $9.68 | $10.96 | 50,109 | — | — |
| 2015-05-06 | $9.71 | $10.99 | 49,694 | — | — |
| 2015-05-05 | $9.63 | $10.90 | 37,547 | — | — |
| 2015-05-04 | $9.72 | $11.01 | 41,964 | — | — |
| 2015-05-01 | $9.62 | $10.89 | 37,133 | — | — |
| 2015-04-30 | $9.66 | $10.94 | 67,087 | — | — |
| 2015-04-29 | $9.71 | $11.00 | 37,409 | — | — |
| 2015-04-28 | $9.77 | $11.07 | 79,925 | — | — |
| 2015-04-27 | $9.77 | $11.06 | 107,533 | — | — |
| 2015-04-24 | $9.84 | $11.15 | 31,197 | — | — |
| 2015-04-23 | $9.79 | $11.09 | 49,970 | — | — |
| 2015-04-22 | $9.76 | $11.05 | 44,863 | — | — |
| 2015-04-21 | $9.74 | $11.03 | 44,863 | — | — |
| 2015-04-20 | $9.84 | $11.14 | 59,495 | — | — |
| 2015-04-17 | $9.80 | $11.10 | 99,803 | — | — |
| 2015-04-16 | $9.84 | $11.15 | 28,160 | — | — |
| 2015-04-15 | $9.84 | $11.15 | 83,514 | — | — |
| 2015-04-14 | $9.92 | $11.23 | 85,861 | — | — |
| 2015-04-13 | $9.82 | $11.12 | 72,471 | — | — |
| 2015-04-10 | $9.75 | $11.04 | 38,375 | — | — |
| 2015-04-09 | $9.74 | $11.03 | 89,036 | — | — |
| 2015-04-08 | $9.73 | $11.02 | 80,063 | — | — |
| 2015-04-07 | $9.73 | $11.02 | 43,897 | — | — |
| 2015-04-06 | $9.77 | $11.06 | 37,547 | — | — |
| 2015-04-02 | $9.84 | $11.14 | 35,200 | — | — |
| 2015-04-01 | $9.82 | $11.12 | 28,850 | — | — |
| 2015-03-31 | $9.84 | $11.14 | 30,231 | — | — |
| 2015-03-30 | $9.96 | $11.28 | 28,574 | — | — |
| 2015-03-27 | $10.00 | $11.33 | 18,773 | — | — |
| 2015-03-26 | $10.01 | $11.34 | 28,436 | — | — |
| 2015-03-25 | $10.03 | $11.35 | 36,719 | — | — |
| 2015-03-24 | $10.09 | $11.43 | 16,289 | — | — |
| 2015-03-23 | $9.98 | $11.30 | 32,163 | — | — |
| 2015-03-20 | $10.01 | $11.34 | 67,364 | — | — |
| 2015-03-19 | $9.92 | $11.24 | 14,908 | — | — |
| 2015-03-18 | $10.05 | $11.38 | 40,722 | — | — |
| 2015-03-17 | $10.11 | $11.45 | 20,430 | — | — |
| 2015-03-16 | $10.14 | $11.48 | 18,497 | — | — |
| 2015-03-13 | $10.20 | $11.55 | 20,292 | — | — |
| 2015-03-12 | $10.06 | $11.39 | 21,120 | — | — |
| 2015-03-11 | $9.79 | $11.09 | 23,191 | — | — |
| 2015-03-10 | $9.69 | $10.98 | 22,224 | — | — |
| 2015-03-09 | $9.69 | $10.97 | 20,568 | — | — |
| 2015-03-06 | $9.66 | $10.94 | 30,369 | — | — |
| 2015-03-05 | $9.69 | $10.98 | 15,875 | — | — |
| 2015-03-04 | $9.69 | $10.98 | 26,780 | — | — |
| 2015-03-03 | $9.71 | $10.99 | 29,126 | — | — |
| 2015-03-02 | $9.64 | $10.92 | 11,595 | — | — |
| 2015-02-27 | $9.62 | $10.89 | 12,700 | — | — |
| 2015-02-26 | $9.61 | $10.88 | 14,908 | — | — |
| 2015-02-25 | $9.66 | $10.94 | 5,246 | — | — |
| 2015-02-24 | $9.66 | $10.94 | 10,767 | — | — |
| 2015-02-23 | $9.73 | $11.02 | 6,488 | — | — |
| 2015-02-20 | $9.69 | $10.98 | 44,449 | — | — |
| 2015-02-19 | $9.58 | $10.84 | 117,886 | — | — |
| 2015-02-18 | $9.69 | $10.97 | 14,356 | — | — |
| 2015-02-17 | $9.74 | $11.03 | 52,455 | — | — |
| 2015-02-13 | $9.77 | $11.06 | 18,497 | — | — |
| 2015-02-12 | $9.65 | $10.93 | 73,575 | — | — |
| 2015-02-11 | $9.58 | $10.85 | 40,584 | — | — |
| 2015-02-10 | $9.69 | $10.98 | 61,152 | — | — |
| 2015-02-09 | $9.66 | $10.94 | 65,293 | — | — |
| 2015-02-06 | $9.77 | $11.06 | 84,204 | — | — |
| 2015-02-05 | $9.60 | $10.87 | 23,881 | — | — |
| 2015-02-04 | $9.59 | $10.86 | 90,002 | — | — |
| 2015-02-03 | $9.59 | $10.86 | 78,269 | — | — |
| 2015-02-02 | $9.60 | $10.87 | 93,315 | — | — |
| 2015-01-30 | $9.42 | $10.66 | 48,038 | — | — |
| 2015-01-29 | $9.60 | $10.87 | 84,480 | — | — |
| 2015-01-28 | $9.65 | $10.93 | 98,146 | — | — |
| 2015-01-27 | $9.90 | $11.21 | 12,700 | — | — |
| 2015-01-26 | $9.94 | $11.26 | 17,393 | — | — |
| 2015-01-23 | $9.95 | $11.26 | 10,215 | — | — |
| 2015-01-22 | $10.00 | $11.32 | 27,332 | — | — |
| 2015-01-21 | $9.80 | $11.10 | 11,733 | — | — |
| 2015-01-20 | $9.71 | $10.99 | 12,424 | — | — |
| 2015-01-16 | $9.91 | $11.22 | 17,669 | — | — |
| 2015-01-15 | $9.73 | $11.02 | 16,979 | — | — |
| 2015-01-14 | $9.77 | $11.07 | 14,908 | — | — |
| 2015-01-13 | $9.79 | $11.09 | 18,221 | — | — |
| 2015-01-12 | $9.72 | $11.01 | 25,123 | — | — |
| 2015-01-09 | $9.88 | $11.19 | 9,111 | — | — |
| 2015-01-08 | $10.01 | $11.34 | 9,111 | — | — |
| 2015-01-07 | $9.85 | $11.16 | 9,663 | — | — |
| 2015-01-06 | $9.78 | $11.07 | 23,053 | — | — |
| 2015-01-05 | $9.83 | $11.13 | 18,359 | — | — |
| 2015-01-02 | $9.89 | $11.20 | 9,939 | — | — |