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
- 1996-02-15 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 | $11.83 | $11.83 | 70,000 | — | — |
| 2015-12-30 | $12.17 | $12.17 | 108,700 | — | — |
| 2015-12-29 | $12.43 | $12.43 | 116,000 | — | — |
| 2015-12-28 | $12.20 | $12.20 | 108,900 | — | — |
| 2015-12-24 | $12.17 | $12.17 | 27,500 | — | — |
| 2015-12-23 | $12.31 | $12.31 | 73,400 | — | — |
| 2015-12-22 | $12.04 | $12.04 | 77,300 | — | — |
| 2015-12-21 | $11.95 | $11.95 | 65,100 | — | — |
| 2015-12-18 | $12.03 | $12.03 | 164,600 | — | — |
| 2015-12-17 | $12.11 | $12.11 | 98,500 | — | — |
| 2015-12-16 | $12.43 | $12.43 | 85,400 | — | — |
| 2015-12-15 | $12.00 | $12.00 | 115,800 | — | — |
| 2015-12-14 | $11.95 | $11.95 | 164,200 | — | — |
| 2015-12-11 | $11.90 | $11.90 | 165,500 | — | — |
| 2015-12-10 | $12.12 | $12.12 | 234,200 | — | — |
| 2015-12-09 | $12.05 | $12.05 | 257,000 | — | — |
| 2015-12-08 | $12.17 | $12.17 | 630,500 | — | — |
| 2015-12-07 | $13.01 | $13.01 | 52,400 | — | — |
| 2015-12-04 | $13.01 | $13.01 | 78,600 | — | — |
| 2015-12-03 | $12.83 | $12.83 | 104,000 | — | — |
| 2015-12-02 | $12.98 | $12.98 | 110,700 | — | — |
| 2015-12-01 | $12.91 | $12.91 | 89,000 | — | — |
| 2015-11-30 | $12.81 | $12.81 | 180,700 | — | — |
| 2015-11-27 | $12.59 | $12.59 | 58,400 | — | — |
| 2015-11-25 | $12.56 | $12.56 | 153,300 | — | — |
| 2015-11-24 | $12.39 | $12.39 | 76,800 | — | — |
| 2015-11-23 | $12.33 | $12.33 | 184,700 | — | — |
| 2015-11-20 | $12.39 | $12.39 | 51,800 | — | — |
| 2015-11-19 | $12.29 | $12.29 | 122,700 | — | — |
| 2015-11-18 | $12.63 | $12.63 | 65,900 | — | — |
| 2015-11-17 | $12.28 | $12.28 | 36,000 | — | — |
| 2015-11-16 | $12.18 | $12.18 | 25,800 | — | — |
| 2015-11-13 | $11.93 | $11.93 | 50,100 | — | — |
| 2015-11-12 | $11.98 | $11.98 | 54,500 | — | — |
| 2015-11-11 | $12.32 | $12.32 | 39,900 | — | — |
| 2015-11-10 | $12.32 | $12.32 | 24,300 | — | — |
| 2015-11-09 | $12.30 | $12.30 | 24,600 | — | — |
| 2015-11-06 | $12.53 | $12.53 | 67,400 | — | — |
| 2015-11-05 | $12.50 | $12.50 | 31,300 | — | — |
| 2015-11-04 | $12.36 | $12.36 | 37,300 | — | — |
| 2015-11-03 | $12.29 | $12.29 | 36,400 | — | — |
| 2015-11-02 | $12.42 | $12.42 | 43,100 | — | — |
| 2015-10-30 | $12.30 | $12.30 | 60,200 | — | — |
| 2015-10-29 | $12.32 | $12.32 | 34,500 | — | — |
| 2015-10-28 | $12.30 | $12.30 | 72,100 | — | — |
| 2015-10-27 | $11.71 | $11.71 | 30,700 | — | — |
| 2015-10-26 | $12.05 | $12.05 | 54,100 | — | — |
| 2015-10-23 | $12.57 | $12.57 | 24,000 | — | — |
| 2015-10-22 | $12.43 | $12.43 | 37,100 | — | — |
| 2015-10-21 | $12.15 | $12.15 | 21,400 | — | — |
| 2015-10-20 | $12.34 | $12.34 | 33,700 | — | — |
| 2015-10-19 | $12.40 | $12.40 | 47,400 | — | — |
| 2015-10-16 | $12.67 | $12.67 | 50,900 | — | — |
| 2015-10-15 | $12.78 | $12.78 | 48,100 | — | — |
| 2015-10-14 | $12.54 | $12.54 | 44,900 | — | — |
| 2015-10-13 | $12.52 | $12.52 | 58,800 | — | — |
| 2015-10-12 | $12.43 | $12.43 | 96,500 | — | — |
| 2015-10-09 | $12.13 | $12.13 | 32,600 | — | — |
| 2015-10-08 | $12.02 | $12.02 | 226,700 | — | — |
| 2015-10-07 | $11.45 | $11.45 | 73,800 | — | — |
| 2015-10-06 | $11.54 | $11.54 | 71,200 | — | — |
| 2015-10-05 | $11.89 | $11.89 | 107,000 | — | — |
| 2015-10-02 | $11.76 | $11.76 | 140,700 | — | — |
| 2015-10-01 | $11.67 | $11.67 | 113,400 | — | — |
| 2015-09-30 | $11.67 | $11.67 | 303,700 | — | — |
| 2015-09-29 | $12.08 | $12.08 | 33,100 | — | — |
| 2015-09-28 | $12.16 | $12.16 | 45,000 | — | — |
| 2015-09-25 | $12.35 | $12.35 | 54,300 | — | — |
| 2015-09-24 | $12.43 | $12.43 | 86,700 | — | — |
| 2015-09-23 | $12.64 | $12.64 | 54,000 | — | — |
| 2015-09-22 | $12.81 | $12.81 | 47,400 | — | — |
| 2015-09-21 | $13.08 | $13.08 | 62,400 | — | — |
| 2015-09-18 | $13.05 | $13.05 | 131,900 | — | — |
| 2015-09-17 | $13.12 | $13.12 | 156,700 | — | — |
| 2015-09-16 | $13.18 | $13.18 | 150,700 | — | — |
| 2015-09-15 | $13.16 | $13.16 | 43,300 | — | — |
| 2015-09-14 | $13.22 | $13.22 | 29,400 | — | — |
| 2015-09-11 | $13.20 | $13.20 | 38,600 | — | — |
| 2015-09-10 | $13.16 | $13.16 | 23,100 | — | — |
| 2015-09-09 | $13.18 | $13.18 | 133,100 | — | — |
| 2015-09-08 | $13.29 | $13.29 | 60,100 | — | — |
| 2015-09-04 | $13.09 | $13.09 | 47,400 | — | — |
| 2015-09-03 | $13.16 | $13.16 | 47,000 | — | — |
| 2015-09-02 | $13.19 | $13.19 | 50,800 | — | — |
| 2015-09-01 | $12.79 | $12.79 | 41,900 | — | — |
| 2015-08-31 | $13.30 | $13.30 | 151,400 | — | — |
| 2015-08-28 | $13.24 | $13.24 | 53,900 | — | — |
| 2015-08-27 | $12.93 | $12.93 | 61,900 | — | — |
| 2015-08-26 | $13.09 | $13.09 | 116,300 | — | — |
| 2015-08-25 | $12.22 | $12.22 | 42,700 | — | — |
| 2015-08-24 | $12.41 | $12.41 | 89,600 | — | — |
| 2015-08-21 | $12.78 | $12.78 | 79,100 | — | — |
| 2015-08-20 | $12.94 | $12.94 | 60,800 | — | — |
| 2015-08-19 | $13.28 | $13.28 | 136,800 | — | — |
| 2015-08-18 | $13.32 | $13.32 | 56,000 | — | — |
| 2015-08-17 | $13.28 | $13.28 | 51,800 | — | — |
| 2015-08-14 | $13.04 | $13.04 | 33,700 | — | — |
| 2015-08-13 | $13.04 | $13.04 | 34,800 | — | — |
| 2015-08-12 | $13.06 | $13.06 | 39,200 | — | — |
| 2015-08-11 | $13.20 | $13.20 | 35,900 | — | — |
| 2015-08-10 | $13.10 | $13.10 | 88,900 | — | — |
| 2015-08-07 | $13.09 | $13.09 | 30,400 | — | — |
| 2015-08-06 | $13.27 | $13.27 | 70,300 | — | — |
| 2015-08-05 | $13.35 | $13.35 | 60,500 | — | — |
| 2015-08-04 | $13.33 | $13.33 | 49,300 | — | — |
| 2015-08-03 | $13.20 | $13.20 | 64,900 | — | — |
| 2015-07-31 | $13.35 | $13.35 | 114,500 | — | — |
| 2015-07-30 | $13.01 | $13.01 | 108,800 | — | — |
| 2015-07-29 | $12.96 | $12.96 | 334,700 | — | — |
| 2015-07-28 | $13.37 | $13.37 | 90,700 | — | — |
| 2015-07-27 | $13.13 | $13.13 | 35,200 | — | — |
| 2015-07-24 | $13.19 | $13.19 | 69,800 | — | — |
| 2015-07-23 | $13.32 | $13.32 | 67,800 | — | — |
| 2015-07-22 | $13.77 | $13.77 | 27,200 | — | — |
| 2015-07-21 | $13.88 | $13.88 | 45,800 | — | — |
| 2015-07-20 | $14.06 | $14.06 | 69,900 | — | — |
| 2015-07-17 | $14.12 | $14.12 | 69,500 | — | — |
| 2015-07-16 | $13.97 | $13.97 | 72,400 | — | — |
| 2015-07-15 | $14.03 | $14.03 | 106,700 | — | — |
| 2015-07-14 | $14.05 | $14.05 | 117,600 | — | — |
| 2015-07-13 | $14.00 | $14.00 | 70,100 | — | — |
| 2015-07-10 | $14.07 | $14.07 | 55,700 | — | — |
| 2015-07-09 | $13.95 | $13.95 | 78,300 | — | — |
| 2015-07-08 | $14.04 | $14.04 | 50,300 | — | — |
| 2015-07-07 | $14.17 | $14.17 | 76,600 | — | — |
| 2015-07-06 | $14.32 | $14.32 | 38,500 | — | — |
| 2015-07-02 | $14.28 | $14.28 | 38,500 | — | — |
| 2015-07-01 | $14.42 | $14.42 | 33,100 | — | — |
| 2015-06-30 | $14.43 | $14.43 | 59,700 | — | — |
| 2015-06-29 | $14.41 | $14.41 | 88,900 | — | — |
| 2015-06-26 | $14.70 | $14.70 | 258,700 | — | — |
| 2015-06-25 | $14.84 | $14.84 | 36,800 | — | — |
| 2015-06-24 | $14.78 | $14.78 | 115,800 | — | — |
| 2015-06-23 | $14.66 | $14.66 | 44,800 | — | — |
| 2015-06-22 | $14.62 | $14.62 | 49,300 | — | — |
| 2015-06-19 | $14.56 | $14.56 | 104,800 | — | — |
| 2015-06-18 | $14.40 | $14.40 | 72,300 | — | — |
| 2015-06-17 | $14.31 | $14.31 | 17,100 | — | — |
| 2015-06-16 | $14.43 | $14.43 | 35,600 | — | — |
| 2015-06-15 | $14.42 | $14.42 | 36,200 | — | — |
| 2015-06-12 | $14.49 | $14.49 | 48,000 | — | — |
| 2015-06-11 | $14.50 | $14.50 | 43,600 | — | — |
| 2015-06-10 | $14.65 | $14.65 | 84,200 | — | — |
| 2015-06-09 | $14.23 | $14.23 | 33,500 | — | — |
| 2015-06-08 | $14.29 | $14.29 | 23,500 | — | — |
| 2015-06-05 | $14.45 | $14.45 | 33,600 | — | — |
| 2015-06-04 | $14.47 | $14.47 | 99,900 | — | — |
| 2015-06-03 | $14.67 | $14.67 | 71,300 | — | — |
| 2015-06-02 | $14.45 | $14.45 | 38,200 | — | — |
| 2015-06-01 | $14.38 | $14.38 | 50,400 | — | — |
| 2015-05-29 | $14.29 | $14.29 | 110,800 | — | — |
| 2015-05-28 | $14.39 | $14.39 | 182,500 | — | — |
| 2015-05-27 | $14.10 | $14.10 | 200,500 | — | — |
| 2015-05-26 | $13.96 | $13.96 | 84,800 | — | — |
| 2015-05-22 | $14.13 | $14.13 | 50,400 | — | — |
| 2015-05-21 | $14.26 | $14.26 | 66,600 | — | — |
| 2015-05-20 | $14.27 | $14.27 | 40,800 | — | — |
| 2015-05-19 | $14.26 | $14.26 | 120,500 | — | — |
| 2015-05-18 | $14.18 | $14.18 | 62,300 | — | — |
| 2015-05-15 | $14.42 | $14.42 | 93,500 | — | — |
| 2015-05-14 | $14.21 | $14.21 | 101,500 | — | — |
| 2015-05-13 | $14.09 | $14.09 | 117,400 | — | — |
| 2015-05-12 | $14.14 | $14.14 | 149,700 | — | — |
| 2015-05-11 | $14.20 | $14.20 | 41,900 | — | — |
| 2015-05-08 | $14.25 | $14.25 | 33,700 | — | — |
| 2015-05-07 | $14.44 | $14.44 | 97,000 | — | — |
| 2015-05-06 | $14.37 | $14.37 | 61,900 | — | — |
| 2015-05-05 | $14.39 | $14.39 | 149,000 | — | — |
| 2015-05-04 | $14.60 | $14.60 | 116,700 | — | — |
| 2015-05-01 | $14.31 | $14.31 | 49,900 | — | — |
| 2015-04-30 | $14.21 | $14.21 | 101,900 | — | — |
| 2015-04-29 | $14.44 | $14.44 | 51,200 | — | — |
| 2015-04-28 | $14.84 | $14.84 | 129,700 | — | — |
| 2015-04-27 | $14.35 | $14.35 | 84,900 | — | — |
| 2015-04-24 | $14.25 | $14.25 | 41,600 | — | — |
| 2015-04-23 | $14.34 | $14.34 | 26,200 | — | — |
| 2015-04-22 | $14.38 | $14.38 | 28,300 | — | — |
| 2015-04-21 | $14.43 | $14.43 | 42,400 | — | — |
| 2015-04-20 | $14.62 | $14.62 | 35,800 | — | — |
| 2015-04-17 | $14.36 | $14.36 | 93,200 | — | — |
| 2015-04-16 | $14.63 | $14.63 | 47,200 | — | — |
| 2015-04-15 | $14.92 | $14.92 | 123,900 | — | — |
| 2015-04-14 | $14.66 | $14.66 | 47,400 | — | — |
| 2015-04-13 | $14.68 | $14.68 | 66,500 | — | — |
| 2015-04-10 | $14.47 | $14.47 | 49,100 | — | — |
| 2015-04-09 | $14.54 | $14.54 | 58,300 | — | — |
| 2015-04-08 | $14.47 | $14.47 | 231,400 | — | — |
| 2015-04-07 | $14.64 | $14.64 | 111,200 | — | — |
| 2015-04-06 | $14.78 | $14.78 | 131,400 | — | — |
| 2015-04-02 | $14.49 | $14.49 | 247,000 | — | — |
| 2015-04-01 | $14.28 | $14.28 | 101,500 | — | — |
| 2015-03-31 | $13.95 | $13.95 | 101,700 | — | — |
| 2015-03-30 | $14.11 | $14.11 | 61,400 | — | — |
| 2015-03-27 | $14.24 | $14.24 | 129,700 | — | — |
| 2015-03-26 | $13.97 | $13.97 | 57,300 | — | — |
| 2015-03-25 | $14.14 | $14.14 | 59,500 | — | — |
| 2015-03-24 | $14.54 | $14.54 | 68,800 | — | — |
| 2015-03-23 | $14.10 | $14.10 | 38,400 | — | — |
| 2015-03-20 | $14.10 | $14.10 | 80,300 | — | — |
| 2015-03-19 | $13.98 | $13.98 | 50,900 | — | — |
| 2015-03-18 | $14.00 | $14.00 | 92,300 | — | — |
| 2015-03-17 | $13.84 | $13.84 | 100,000 | — | — |
| 2015-03-16 | $14.12 | $14.12 | 66,700 | — | — |
| 2015-03-13 | $14.07 | $14.07 | 26,000 | — | — |
| 2015-03-12 | $13.94 | $13.94 | 67,600 | — | — |
| 2015-03-11 | $13.74 | $13.74 | 87,700 | — | — |
| 2015-03-10 | $13.57 | $13.57 | 106,500 | — | — |
| 2015-03-09 | $13.91 | $13.91 | 31,400 | — | — |
| 2015-03-06 | $13.68 | $13.68 | 45,000 | — | — |
| 2015-03-05 | $13.95 | $13.95 | 48,800 | — | — |
| 2015-03-04 | $13.81 | $13.81 | 28,600 | — | — |
| 2015-03-03 | $14.10 | $14.10 | 64,000 | — | — |
| 2015-03-02 | $14.00 | $14.00 | 51,200 | — | — |
| 2015-02-27 | $13.96 | $13.96 | 40,700 | — | — |
| 2015-02-26 | $14.08 | $14.08 | 43,000 | — | — |
| 2015-02-25 | $14.14 | $14.14 | 35,600 | — | — |
| 2015-02-24 | $14.25 | $14.25 | 62,300 | — | — |
| 2015-02-23 | $14.12 | $14.12 | 168,000 | — | — |
| 2015-02-20 | $14.16 | $14.16 | 157,200 | — | — |
| 2015-02-19 | $14.43 | $14.43 | 71,000 | — | — |
| 2015-02-18 | $14.30 | $14.30 | 37,000 | — | — |
| 2015-02-17 | $14.34 | $14.34 | 70,100 | — | — |
| 2015-02-13 | $14.30 | $14.30 | 36,300 | — | — |
| 2015-02-12 | $14.10 | $14.10 | 35,700 | — | — |
| 2015-02-11 | $13.96 | $13.96 | 40,900 | — | — |
| 2015-02-10 | $14.04 | $14.04 | 49,300 | — | — |
| 2015-02-09 | $13.52 | $13.52 | 64,700 | — | — |
| 2015-02-06 | $13.70 | $13.70 | 66,900 | — | — |
| 2015-02-05 | $14.09 | $14.09 | 43,400 | — | — |
| 2015-02-04 | $13.70 | $13.70 | 49,000 | — | — |
| 2015-02-03 | $13.82 | $13.82 | 50,700 | — | — |
| 2015-02-02 | $13.47 | $13.47 | 57,400 | — | — |
| 2015-01-30 | $12.77 | $12.77 | 111,400 | — | — |
| 2015-01-29 | $13.45 | $13.45 | 45,400 | — | — |
| 2015-01-28 | $13.07 | $13.07 | 61,400 | — | — |
| 2015-01-27 | $13.40 | $13.40 | 40,300 | — | — |
| 2015-01-26 | $13.42 | $13.42 | 48,200 | — | — |
| 2015-01-23 | $13.62 | $13.62 | 86,500 | — | — |
| 2015-01-22 | $13.62 | $13.62 | 54,000 | — | — |
| 2015-01-21 | $13.25 | $13.25 | 52,100 | — | — |
| 2015-01-20 | $13.31 | $13.31 | 51,500 | — | — |
| 2015-01-16 | $13.37 | $13.37 | 56,200 | — | — |
| 2015-01-15 | $13.05 | $13.05 | 63,100 | — | — |
| 2015-01-14 | $13.43 | $13.43 | 35,100 | — | — |
| 2015-01-13 | $13.56 | $13.56 | 87,400 | — | — |
| 2015-01-12 | $13.26 | $13.26 | 110,200 | — | — |
| 2015-01-09 | $13.41 | $13.41 | 80,000 | — | — |
| 2015-01-08 | $13.91 | $13.91 | 97,100 | — | — |
| 2015-01-07 | $13.49 | $13.49 | 123,300 | — | — |
| 2015-01-06 | $13.53 | $13.53 | 77,900 | — | — |
| 2015-01-05 | $13.70 | $13.70 | 74,200 | — | — |
| 2015-01-02 | $13.90 | $13.90 | 149,800 | — | — |