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
- 1999-05-26 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 | $11.91 | $14.00 | 286,300 | — | — |
| 2015-12-30 | $11.92 | $14.01 | 181,800 | — | — |
| 2015-12-29 | $12.09 | $14.21 | 270,000 | — | — |
| 2015-12-28 | $12.43 | $14.61 | 248,700 | — | — |
| 2015-12-24 | $12.47 | $14.66 | 133,200 | — | — |
| 2015-12-23 | $12.59 | $14.80 | 254,700 | — | — |
| 2015-12-22 | $12.38 | $14.55 | 150,800 | — | — |
| 2015-12-21 | $12.34 | $14.51 | 185,500 | — | — |
| 2015-12-18 | $12.19 | $14.33 | 268,300 | — | — |
| 2015-12-17 | $12.24 | $14.39 | 273,100 | — | — |
| 2015-12-16 | $12.49 | $14.68 | 325,400 | — | — |
| 2015-12-15 | $12.45 | $14.63 | 444,500 | — | — |
| 2015-12-14 | $12.19 | $14.33 | 358,100 | — | — |
| 2015-12-11 | $12.16 | $14.29 | 388,600 | — | — |
| 2015-12-10 | $12.32 | $14.48 | 292,600 | — | — |
| 2015-12-09 | $12.31 | $14.47 | 208,400 | — | — |
| 2015-12-08 | $12.42 | $14.60 | 461,700 | — | — |
| 2015-12-07 | $12.71 | $14.94 | 369,400 | — | — |
| 2015-12-04 | $12.85 | $15.10 | 350,900 | — | — |
| 2015-12-03 | $12.90 | $15.16 | 472,500 | — | — |
| 2015-12-02 | $12.95 | $15.22 | 432,700 | — | — |
| 2015-12-01 | $13.13 | $15.43 | 302,400 | — | — |
| 2015-11-30 | $13.30 | $15.63 | 700,100 | — | — |
| 2015-11-27 | $12.93 | $15.20 | 2,039,500 | — | — |
| 2015-11-25 | $12.92 | $15.19 | 158,800 | — | — |
| 2015-11-24 | $12.95 | $15.22 | 190,900 | — | — |
| 2015-11-23 | $12.75 | $14.99 | 210,200 | — | — |
| 2015-11-20 | $12.82 | $15.07 | 243,400 | — | — |
| 2015-11-19 | $12.78 | $15.02 | 325,600 | — | — |
| 2015-11-18 | $12.61 | $14.82 | 424,600 | — | — |
| 2015-11-17 | $12.47 | $14.66 | 243,800 | — | — |
| 2015-11-16 | $12.42 | $14.60 | 253,200 | — | — |
| 2015-11-13 | $12.33 | $14.49 | 235,700 | — | — |
| 2015-11-12 | $12.51 | $14.71 | 533,100 | — | — |
| 2015-11-11 | $12.55 | $14.75 | 261,600 | — | — |
| 2015-11-10 | $12.41 | $14.59 | 249,200 | — | — |
| 2015-11-09 | $12.43 | $14.61 | 105,400 | — | — |
| 2015-11-06 | $12.70 | $14.93 | 215,400 | — | — |
| 2015-11-05 | $12.96 | $15.23 | 461,600 | — | — |
| 2015-11-04 | $13.07 | $15.36 | 536,400 | — | — |
| 2015-11-03 | $13.00 | $15.28 | 293,400 | — | — |
| 2015-11-02 | $12.83 | $15.08 | 602,200 | — | — |
| 2015-10-30 | $13.12 | $15.42 | 486,000 | — | — |
| 2015-10-29 | $13.07 | $15.36 | 335,900 | — | — |
| 2015-10-28 | $13.35 | $15.69 | 876,300 | — | — |
| 2015-10-27 | $13.66 | $16.06 | 752,200 | — | — |
| 2015-10-26 | $13.96 | $16.41 | 277,900 | — | — |
| 2015-10-23 | $14.03 | $16.49 | 552,000 | — | — |
| 2015-10-22 | $13.82 | $16.25 | 656,600 | — | — |
| 2015-10-21 | $13.80 | $16.22 | 344,900 | — | — |
| 2015-10-20 | $13.76 | $16.17 | 793,400 | — | — |
| 2015-10-19 | $13.57 | $15.95 | 456,600 | — | — |
| 2015-10-16 | $13.49 | $15.86 | 164,900 | — | — |
| 2015-10-15 | $13.64 | $16.03 | 299,900 | — | — |
| 2015-10-14 | $13.32 | $15.66 | 358,600 | — | — |
| 2015-10-13 | $13.35 | $15.69 | 402,600 | — | — |
| 2015-10-12 | $13.47 | $15.83 | 320,600 | — | — |
| 2015-10-09 | $13.42 | $15.77 | 193,900 | — | — |
| 2015-10-08 | $13.46 | $15.82 | 387,200 | — | — |
| 2015-10-07 | $13.19 | $15.50 | 348,700 | — | — |
| 2015-10-06 | $13.04 | $15.33 | 610,600 | — | — |
| 2015-10-05 | $13.15 | $15.46 | 409,600 | — | — |
| 2015-10-02 | $12.66 | $14.88 | 500,300 | — | — |
| 2015-10-01 | $12.72 | $14.95 | 901,400 | — | — |
| 2015-09-30 | $13.07 | $15.36 | 704,700 | — | — |
| 2015-09-29 | $12.48 | $14.67 | 306,800 | — | — |
| 2015-09-28 | $12.38 | $14.55 | 277,600 | — | — |
| 2015-09-25 | $12.51 | $14.71 | 222,300 | — | — |
| 2015-09-24 | $12.40 | $14.58 | 419,100 | — | — |
| 2015-09-23 | $12.54 | $14.74 | 339,100 | — | — |
| 2015-09-22 | $12.41 | $14.59 | 261,600 | — | — |
| 2015-09-21 | $12.34 | $14.51 | 326,800 | — | — |
| 2015-09-18 | $12.50 | $14.69 | 761,200 | — | — |
| 2015-09-17 | $12.79 | $15.03 | 181,600 | — | — |
| 2015-09-16 | $12.74 | $14.98 | 188,400 | — | — |
| 2015-09-15 | $12.50 | $14.69 | 258,900 | — | — |
| 2015-09-14 | $12.32 | $14.48 | 160,700 | — | — |
| 2015-09-11 | $12.36 | $14.53 | 156,100 | — | — |
| 2015-09-10 | $12.25 | $14.40 | 210,200 | — | — |
| 2015-09-09 | $12.25 | $14.40 | 395,300 | — | — |
| 2015-09-08 | $12.13 | $14.26 | 211,700 | — | — |
| 2015-09-04 | $12.01 | $14.12 | 170,600 | — | — |
| 2015-09-03 | $12.24 | $14.39 | 196,400 | — | — |
| 2015-09-02 | $12.10 | $14.22 | 159,700 | — | — |
| 2015-09-01 | $12.00 | $14.11 | 252,600 | — | — |
| 2015-08-31 | $12.36 | $14.53 | 664,300 | — | — |
| 2015-08-28 | $12.33 | $14.49 | 347,600 | — | — |
| 2015-08-27 | $12.43 | $14.61 | 572,200 | — | — |
| 2015-08-26 | $12.12 | $14.25 | 315,300 | — | — |
| 2015-08-25 | $11.86 | $13.94 | 247,000 | — | — |
| 2015-08-24 | $11.83 | $13.91 | 514,300 | — | — |
| 2015-08-21 | $12.16 | $14.29 | 196,900 | — | — |
| 2015-08-20 | $12.48 | $14.67 | 185,400 | — | — |
| 2015-08-19 | $12.71 | $14.94 | 312,700 | — | — |
| 2015-08-18 | $12.57 | $14.78 | 239,600 | — | — |
| 2015-08-17 | $12.61 | $14.82 | 110,500 | — | — |
| 2015-08-14 | $12.55 | $14.75 | 116,900 | — | — |
| 2015-08-13 | $12.53 | $14.73 | 112,700 | — | — |
| 2015-08-12 | $12.74 | $14.98 | 240,800 | — | — |
| 2015-08-11 | $12.62 | $14.83 | 220,400 | — | — |
| 2015-08-10 | $12.97 | $15.25 | 251,800 | — | — |
| 2015-08-07 | $12.77 | $15.01 | 117,300 | — | — |
| 2015-08-06 | $12.89 | $15.15 | 140,200 | — | — |
| 2015-08-05 | $12.94 | $15.21 | 262,400 | — | — |
| 2015-08-04 | $13.03 | $15.32 | 213,300 | — | — |
| 2015-08-03 | $13.10 | $15.40 | 318,600 | — | — |
| 2015-07-31 | $13.07 | $15.36 | 569,000 | — | — |
| 2015-07-30 | $12.80 | $15.05 | 199,500 | — | — |
| 2015-07-29 | $12.87 | $15.13 | 539,500 | — | — |
| 2015-07-28 | $12.59 | $14.80 | 363,000 | — | — |
| 2015-07-27 | $12.32 | $14.48 | 156,400 | — | — |
| 2015-07-24 | $12.32 | $14.48 | 159,300 | — | — |
| 2015-07-23 | $12.48 | $14.67 | 153,500 | — | — |
| 2015-07-22 | $12.51 | $14.71 | 98,700 | — | — |
| 2015-07-21 | $12.70 | $14.93 | 122,800 | — | — |
| 2015-07-20 | $12.71 | $14.94 | 123,500 | — | — |
| 2015-07-17 | $12.79 | $15.03 | 137,300 | — | — |
| 2015-07-16 | $12.76 | $15.00 | 133,100 | — | — |
| 2015-07-15 | $12.73 | $14.96 | 60,700 | — | — |
| 2015-07-14 | $12.83 | $15.08 | 280,100 | — | — |
| 2015-07-13 | $12.81 | $15.06 | 163,300 | — | — |
| 2015-07-10 | $12.93 | $15.20 | 244,600 | — | — |
| 2015-07-09 | $12.76 | $15.00 | 306,500 | — | — |
| 2015-07-08 | $12.57 | $14.78 | 240,700 | — | — |
| 2015-07-07 | $12.79 | $15.03 | 473,600 | — | — |
| 2015-07-06 | $12.70 | $14.93 | 269,600 | — | — |
| 2015-07-02 | $12.72 | $14.95 | 196,300 | — | — |
| 2015-07-01 | $12.60 | $14.81 | 199,500 | — | — |
| 2015-06-30 | $12.67 | $14.89 | 289,600 | — | — |
| 2015-06-29 | $12.49 | $14.68 | 211,500 | — | — |
| 2015-06-26 | $12.68 | $14.91 | 287,500 | — | — |
| 2015-06-25 | $12.88 | $15.14 | 325,900 | — | — |
| 2015-06-24 | $12.87 | $15.13 | 151,900 | — | — |
| 2015-06-23 | $13.01 | $15.29 | 304,100 | — | — |
| 2015-06-22 | $12.86 | $15.12 | 344,000 | — | — |
| 2015-06-19 | $12.82 | $15.07 | 442,800 | — | — |
| 2015-06-18 | $13.11 | $15.41 | 286,000 | — | — |
| 2015-06-17 | $12.93 | $15.20 | 316,000 | — | — |
| 2015-06-16 | $12.88 | $15.14 | 278,800 | — | — |
| 2015-06-15 | $13.12 | $15.42 | 305,100 | — | — |
| 2015-06-12 | $13.09 | $15.39 | 164,700 | — | — |
| 2015-06-11 | $13.13 | $15.43 | 206,100 | — | — |
| 2015-06-10 | $13.24 | $15.56 | 231,000 | — | — |
| 2015-06-09 | $13.12 | $15.42 | 357,900 | — | — |
| 2015-06-08 | $12.90 | $15.16 | 259,300 | — | — |
| 2015-06-05 | $13.02 | $15.30 | 401,200 | — | — |
| 2015-06-04 | $13.05 | $15.34 | 322,300 | — | — |
| 2015-06-03 | $13.22 | $15.54 | 131,200 | — | — |
| 2015-06-02 | $13.24 | $15.56 | 206,400 | — | — |
| 2015-06-01 | $13.02 | $15.30 | 213,100 | — | — |
| 2015-05-29 | $13.08 | $15.38 | 475,500 | — | — |
| 2015-05-28 | $13.42 | $15.77 | 157,900 | — | — |
| 2015-05-27 | $13.34 | $15.68 | 746,900 | — | — |
| 2015-05-26 | $13.41 | $15.76 | 292,600 | — | — |
| 2015-05-22 | $13.62 | $16.01 | 170,200 | — | — |
| 2015-05-21 | $13.62 | $16.01 | 180,100 | — | — |
| 2015-05-20 | $13.58 | $15.96 | 347,300 | — | — |
| 2015-05-19 | $13.70 | $16.10 | 255,100 | — | — |
| 2015-05-18 | $13.86 | $16.29 | 396,800 | — | — |
| 2015-05-15 | $14.04 | $16.50 | 189,600 | — | — |
| 2015-05-14 | $13.92 | $16.36 | 328,200 | — | — |
| 2015-05-13 | $13.97 | $16.42 | 175,000 | — | — |
| 2015-05-12 | $13.92 | $16.36 | 258,900 | — | — |
| 2015-05-11 | $13.87 | $16.30 | 335,800 | — | — |
| 2015-05-08 | $14.13 | $16.61 | 183,900 | — | — |
| 2015-05-07 | $14.19 | $16.68 | 271,900 | — | — |
| 2015-05-06 | $14.56 | $17.11 | 271,600 | — | — |
| 2015-05-05 | $14.75 | $17.34 | 267,900 | — | — |
| 2015-05-04 | $14.85 | $17.46 | 424,500 | — | — |
| 2015-05-01 | $14.60 | $17.16 | 311,200 | — | — |
| 2015-04-30 | $14.57 | $17.13 | 817,000 | — | — |
| 2015-04-29 | $14.25 | $16.75 | 636,100 | — | — |
| 2015-04-28 | $14.18 | $16.67 | 641,900 | — | — |
| 2015-04-27 | $14.09 | $16.56 | 286,200 | — | — |
| 2015-04-24 | $14.06 | $16.53 | 449,200 | — | — |
| 2015-04-23 | $13.79 | $16.21 | 245,200 | — | — |
| 2015-04-22 | $13.58 | $15.96 | 125,700 | — | — |
| 2015-04-21 | $13.64 | $16.03 | 153,100 | — | — |
| 2015-04-20 | $13.61 | $16.00 | 185,500 | — | — |
| 2015-04-17 | $13.56 | $15.94 | 394,800 | — | — |
| 2015-04-16 | $13.67 | $16.07 | 687,100 | — | — |
| 2015-04-15 | $13.63 | $16.02 | 678,000 | — | — |
| 2015-04-14 | $13.79 | $16.21 | 444,800 | — | — |
| 2015-04-13 | $13.22 | $15.54 | 275,900 | — | — |
| 2015-04-10 | $13.39 | $15.74 | 199,500 | — | — |
| 2015-04-09 | $13.28 | $15.61 | 137,600 | — | — |
| 2015-04-08 | $13.24 | $15.56 | 188,200 | — | — |
| 2015-04-07 | $13.35 | $15.69 | 100,000 | — | — |
| 2015-04-06 | $13.39 | $15.74 | 135,100 | — | — |
| 2015-04-02 | $13.34 | $15.68 | 145,900 | — | — |
| 2015-04-01 | $13.30 | $15.63 | 331,600 | — | — |
| 2015-03-31 | $13.08 | $15.38 | 340,800 | — | — |
| 2015-03-30 | $13.21 | $15.53 | 1,059,200 | — | — |
| 2015-03-27 | $13.26 | $15.59 | 232,100 | — | — |
| 2015-03-26 | $13.15 | $15.46 | 376,000 | — | — |
| 2015-03-25 | $13.14 | $15.45 | 129,100 | — | — |
| 2015-03-24 | $13.30 | $15.63 | 182,500 | — | — |
| 2015-03-23 | $13.23 | $15.55 | 214,400 | — | — |
| 2015-03-20 | $13.25 | $15.58 | 363,800 | — | — |
| 2015-03-19 | $13.31 | $15.65 | 183,800 | — | — |
| 2015-03-18 | $13.35 | $15.69 | 138,900 | — | — |
| 2015-03-17 | $13.19 | $15.50 | 279,400 | — | — |
| 2015-03-16 | $13.05 | $15.34 | 314,100 | — | — |
| 2015-03-13 | $12.98 | $15.26 | 474,600 | — | — |
| 2015-03-12 | $12.87 | $15.13 | 378,500 | — | — |
| 2015-03-11 | $12.93 | $15.20 | 254,000 | — | — |
| 2015-03-10 | $13.19 | $15.50 | 229,100 | — | — |
| 2015-03-09 | $13.53 | $15.90 | 542,900 | — | — |
| 2015-03-06 | $13.98 | $16.43 | 752,500 | — | — |
| 2015-03-05 | $13.90 | $16.34 | 933,000 | — | — |
| 2015-03-04 | $13.87 | $16.30 | 165,600 | — | — |
| 2015-03-03 | $13.90 | $16.34 | 177,500 | — | — |
| 2015-03-02 | $13.86 | $16.29 | 197,300 | — | — |
| 2015-02-27 | $14.01 | $16.47 | 756,200 | — | — |
| 2015-02-26 | $13.81 | $16.23 | 222,300 | — | — |
| 2015-02-25 | $13.80 | $16.22 | 319,400 | — | — |
| 2015-02-24 | $13.62 | $16.01 | 205,000 | — | — |
| 2015-02-23 | $13.67 | $16.07 | 260,300 | — | — |
| 2015-02-20 | $13.72 | $16.13 | 765,200 | — | — |
| 2015-02-19 | $13.57 | $15.95 | 423,600 | — | — |
| 2015-02-18 | $13.49 | $15.86 | 401,000 | — | — |
| 2015-02-17 | $13.49 | $15.86 | 304,200 | — | — |
| 2015-02-13 | $13.22 | $15.54 | 250,600 | — | — |
| 2015-02-12 | $13.18 | $15.49 | 391,700 | — | — |
| 2015-02-11 | $13.15 | $15.46 | 206,100 | — | — |
| 2015-02-10 | $13.14 | $15.45 | 488,300 | — | — |
| 2015-02-09 | $12.99 | $15.27 | 169,700 | — | — |
| 2015-02-06 | $13.12 | $15.42 | 244,500 | — | — |
| 2015-02-05 | $13.34 | $15.68 | 325,900 | — | — |
| 2015-02-04 | $13.55 | $15.93 | 997,600 | — | — |
| 2015-02-03 | $13.45 | $15.81 | 583,000 | — | — |
| 2015-02-02 | $13.46 | $15.82 | 293,100 | — | — |
| 2015-01-30 | $13.44 | $15.80 | 451,500 | — | — |
| 2015-01-29 | $13.61 | $16.00 | 389,400 | — | — |
| 2015-01-28 | $13.80 | $16.22 | 249,700 | — | — |
| 2015-01-27 | $13.97 | $16.42 | 151,700 | — | — |
| 2015-01-26 | $13.99 | $16.44 | 200,100 | — | — |
| 2015-01-23 | $14.12 | $16.60 | 264,900 | — | — |
| 2015-01-22 | $14.14 | $16.62 | 1,013,500 | — | — |
| 2015-01-21 | $14.13 | $16.61 | 276,100 | — | — |
| 2015-01-20 | $13.90 | $16.34 | 375,000 | — | — |
| 2015-01-16 | $13.95 | $16.40 | 229,900 | — | — |
| 2015-01-15 | $13.84 | $16.27 | 328,900 | — | — |
| 2015-01-14 | $13.76 | $16.17 | 500,300 | — | — |
| 2015-01-13 | $13.71 | $16.12 | 505,000 | — | — |
| 2015-01-12 | $13.76 | $16.17 | 257,700 | — | — |
| 2015-01-09 | $13.70 | $16.10 | 352,800 | — | — |
| 2015-01-08 | $13.78 | $16.20 | 420,800 | — | — |
| 2015-01-07 | $13.90 | $16.34 | 406,500 | — | — |
| 2015-01-06 | $14.17 | $16.66 | 498,800 | — | — |
| 2015-01-05 | $14.15 | $16.63 | 436,400 | — | — |
| 2015-01-02 | $14.15 | $16.63 | 248,400 | — | — |