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
- 2006-10-19 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 | $17.25 | $18.68 | 107,700 | — | — |
| 2015-12-30 | $17.50 | $18.95 | 236,500 | — | — |
| 2015-12-29 | $17.77 | $19.25 | 228,400 | — | — |
| 2015-12-28 | $16.69 | $18.08 | 73,700 | — | — |
| 2015-12-24 | $16.67 | $18.05 | 41,500 | — | — |
| 2015-12-23 | $16.75 | $18.14 | 135,600 | — | — |
| 2015-12-22 | $16.89 | $18.29 | 98,800 | — | — |
| 2015-12-21 | $16.84 | $18.24 | 206,500 | — | — |
| 2015-12-18 | $16.55 | $17.92 | 324,800 | — | — |
| 2015-12-17 | $15.99 | $17.32 | 111,900 | — | — |
| 2015-12-16 | $16.50 | $17.87 | 138,000 | — | — |
| 2015-12-15 | $16.38 | $17.74 | 254,100 | — | — |
| 2015-12-14 | $15.76 | $17.07 | 108,900 | — | — |
| 2015-12-11 | $15.64 | $16.94 | 157,700 | — | — |
| 2015-12-10 | $15.72 | $17.03 | 115,600 | — | — |
| 2015-12-09 | $15.69 | $16.99 | 107,700 | — | — |
| 2015-12-08 | $15.88 | $17.20 | 187,100 | — | — |
| 2015-12-07 | $15.90 | $17.22 | 201,400 | — | — |
| 2015-12-04 | $15.78 | $17.09 | 288,300 | — | — |
| 2015-12-03 | $14.61 | $15.82 | 189,400 | — | — |
| 2015-12-02 | $14.78 | $16.01 | 234,400 | — | — |
| 2015-12-01 | $15.63 | $16.93 | 101,400 | — | — |
| 2015-11-30 | $15.43 | $16.71 | 132,500 | — | — |
| 2015-11-27 | $15.79 | $17.10 | 65,500 | — | — |
| 2015-11-25 | $16.32 | $17.68 | 161,700 | — | — |
| 2015-11-24 | $15.61 | $16.91 | 116,800 | — | — |
| 2015-11-23 | $15.91 | $17.23 | 447,400 | — | — |
| 2015-11-20 | $15.77 | $17.08 | 393,200 | — | — |
| 2015-11-19 | $14.39 | $15.59 | 102,700 | — | — |
| 2015-11-18 | $14.34 | $15.53 | 128,400 | — | — |
| 2015-11-17 | $14.19 | $15.33 | 288,900 | — | — |
| 2015-11-16 | $13.83 | $14.94 | 143,800 | — | — |
| 2015-11-13 | $13.65 | $14.74 | 47,300 | — | — |
| 2015-11-12 | $13.57 | $14.66 | 54,000 | — | — |
| 2015-11-11 | $13.65 | $14.74 | 52,100 | — | — |
| 2015-11-10 | $13.78 | $14.88 | 78,900 | — | — |
| 2015-11-09 | $13.66 | $14.75 | 78,000 | — | — |
| 2015-11-06 | $13.85 | $14.96 | 109,800 | — | — |
| 2015-11-05 | $13.43 | $14.50 | 83,800 | — | — |
| 2015-11-04 | $13.39 | $14.46 | 118,800 | — | — |
| 2015-11-03 | $13.50 | $14.58 | 98,600 | — | — |
| 2015-11-02 | $13.75 | $14.85 | 135,900 | — | — |
| 2015-10-30 | $13.32 | $14.39 | 247,600 | — | — |
| 2015-10-29 | $14.46 | $15.62 | 274,500 | — | — |
| 2015-10-28 | $13.99 | $15.11 | 399,900 | — | — |
| 2015-10-27 | $12.73 | $13.75 | 82,300 | — | — |
| 2015-10-26 | $12.60 | $13.61 | 60,600 | — | — |
| 2015-10-23 | $12.45 | $13.45 | 188,800 | — | — |
| 2015-10-22 | $12.76 | $13.78 | 59,000 | — | — |
| 2015-10-21 | $12.70 | $13.72 | 62,500 | — | — |
| 2015-10-20 | $13.11 | $14.16 | 121,800 | — | — |
| 2015-10-19 | $12.84 | $13.87 | 41,300 | — | — |
| 2015-10-16 | $12.73 | $13.75 | 87,000 | — | — |
| 2015-10-15 | $12.40 | $13.39 | 91,000 | — | — |
| 2015-10-14 | $12.01 | $12.97 | 63,100 | — | — |
| 2015-10-13 | $12.21 | $13.19 | 67,000 | — | — |
| 2015-10-12 | $12.63 | $13.64 | 70,600 | — | — |
| 2015-10-09 | $12.39 | $13.38 | 98,200 | — | — |
| 2015-10-08 | $12.57 | $13.58 | 76,300 | — | — |
| 2015-10-07 | $12.49 | $13.49 | 119,100 | — | — |
| 2015-10-06 | $12.75 | $13.77 | 98,300 | — | — |
| 2015-10-05 | $13.05 | $14.09 | 127,000 | — | — |
| 2015-10-02 | $12.65 | $13.66 | 81,000 | — | — |
| 2015-10-01 | $12.33 | $13.32 | 141,700 | — | — |
| 2015-09-30 | $12.19 | $13.17 | 130,100 | — | — |
| 2015-09-29 | $12.32 | $13.31 | 137,500 | — | — |
| 2015-09-28 | $12.22 | $13.20 | 173,100 | — | — |
| 2015-09-25 | $13.37 | $14.44 | 172,300 | — | — |
| 2015-09-24 | $13.79 | $14.89 | 82,700 | — | — |
| 2015-09-23 | $13.91 | $15.02 | 81,900 | — | — |
| 2015-09-22 | $13.70 | $14.80 | 79,900 | — | — |
| 2015-09-21 | $13.69 | $14.79 | 173,900 | — | — |
| 2015-09-18 | $14.30 | $15.44 | 231,900 | — | — |
| 2015-09-17 | $14.05 | $15.17 | 109,100 | — | — |
| 2015-09-16 | $13.98 | $15.10 | 120,400 | — | — |
| 2015-09-15 | $14.06 | $15.18 | 279,400 | — | — |
| 2015-09-14 | $13.61 | $14.70 | 117,500 | — | — |
| 2015-09-11 | $13.38 | $14.45 | 80,200 | — | — |
| 2015-09-10 | $13.03 | $14.07 | 75,200 | — | — |
| 2015-09-09 | $13.13 | $14.18 | 123,100 | — | — |
| 2015-09-08 | $13.20 | $14.26 | 133,200 | — | — |
| 2015-09-04 | $12.80 | $13.82 | 92,200 | — | — |
| 2015-09-03 | $12.72 | $13.74 | 109,300 | — | — |
| 2015-09-02 | $13.05 | $14.09 | 155,300 | — | — |
| 2015-09-01 | $12.61 | $13.62 | 117,500 | — | — |
| 2015-08-31 | $13.22 | $14.28 | 154,700 | — | — |
| 2015-08-28 | $13.45 | $14.53 | 73,500 | — | — |
| 2015-08-27 | $13.31 | $14.37 | 99,800 | — | — |
| 2015-08-26 | $13.41 | $14.48 | 174,200 | — | — |
| 2015-08-25 | $13.54 | $14.62 | 106,300 | — | — |
| 2015-08-24 | $13.22 | $14.28 | 130,100 | — | — |
| 2015-08-21 | $13.47 | $14.55 | 124,600 | — | — |
| 2015-08-20 | $13.47 | $14.55 | 98,200 | — | — |
| 2015-08-19 | $14.11 | $15.24 | 75,400 | — | — |
| 2015-08-18 | $14.15 | $15.28 | 200,800 | — | — |
| 2015-08-17 | $13.95 | $15.02 | 261,200 | — | — |
| 2015-08-14 | $13.61 | $14.66 | 98,200 | — | — |
| 2015-08-13 | $13.57 | $14.61 | 126,900 | — | — |
| 2015-08-12 | $13.23 | $14.25 | 99,600 | — | — |
| 2015-08-11 | $13.45 | $14.48 | 130,900 | — | — |
| 2015-08-10 | $13.33 | $14.36 | 119,100 | — | — |
| 2015-08-07 | $13.20 | $14.22 | 118,900 | — | — |
| 2015-08-06 | $13.27 | $14.29 | 181,900 | — | — |
| 2015-08-05 | $13.81 | $14.87 | 81,300 | — | — |
| 2015-08-04 | $13.97 | $15.04 | 106,700 | — | — |
| 2015-08-03 | $14.10 | $15.18 | 158,900 | — | — |
| 2015-07-31 | $14.24 | $15.34 | 525,100 | — | — |
| 2015-07-30 | $13.40 | $14.43 | 290,900 | — | — |
| 2015-07-29 | $12.78 | $13.76 | 416,500 | — | — |
| 2015-07-28 | $11.24 | $12.10 | 66,800 | — | — |
| 2015-07-27 | $11.21 | $12.07 | 61,300 | — | — |
| 2015-07-24 | $11.24 | $12.10 | 93,400 | — | — |
| 2015-07-23 | $11.43 | $12.31 | 68,400 | — | — |
| 2015-07-22 | $11.50 | $12.38 | 30,700 | — | — |
| 2015-07-21 | $11.33 | $12.20 | 57,900 | — | — |
| 2015-07-20 | $11.43 | $12.31 | 18,700 | — | — |
| 2015-07-17 | $11.33 | $12.20 | 33,200 | — | — |
| 2015-07-16 | $11.32 | $12.19 | 42,700 | — | — |
| 2015-07-15 | $11.28 | $12.15 | 53,500 | — | — |
| 2015-07-14 | $11.13 | $11.99 | 99,100 | — | — |
| 2015-07-13 | $11.24 | $12.10 | 63,400 | — | — |
| 2015-07-10 | $11.71 | $12.61 | 98,200 | — | — |
| 2015-07-09 | $11.30 | $12.17 | 39,600 | — | — |
| 2015-07-08 | $11.27 | $12.14 | 53,000 | — | — |
| 2015-07-07 | $11.42 | $12.30 | 73,500 | — | — |
| 2015-07-06 | $11.59 | $12.48 | 113,100 | — | — |
| 2015-07-02 | $11.30 | $12.17 | 93,500 | — | — |
| 2015-07-01 | $12.08 | $13.01 | 137,900 | — | — |
| 2015-06-30 | $12.06 | $12.99 | 116,600 | — | — |
| 2015-06-29 | $11.53 | $12.42 | 186,200 | — | — |
| 2015-06-26 | $11.10 | $11.95 | 1,670,100 | — | — |
| 2015-06-25 | $10.81 | $11.64 | 101,200 | — | — |
| 2015-06-24 | $10.76 | $11.59 | 100,100 | — | — |
| 2015-06-23 | $10.99 | $11.84 | 83,500 | — | — |
| 2015-06-22 | $11.22 | $12.08 | 94,800 | — | — |
| 2015-06-19 | $11.23 | $12.09 | 76,200 | — | — |
| 2015-06-18 | $11.07 | $11.92 | 40,300 | — | — |
| 2015-06-17 | $11.00 | $11.85 | 81,900 | — | — |
| 2015-06-16 | $11.13 | $11.99 | 75,700 | — | — |
| 2015-06-15 | $11.10 | $11.95 | 71,000 | — | — |
| 2015-06-12 | $10.79 | $11.62 | 58,600 | — | — |
| 2015-06-11 | $10.80 | $11.63 | 33,200 | — | — |
| 2015-06-10 | $10.80 | $11.63 | 158,500 | — | — |
| 2015-06-09 | $10.75 | $11.58 | 68,000 | — | — |
| 2015-06-08 | $10.93 | $11.77 | 176,000 | — | — |
| 2015-06-05 | $11.09 | $11.94 | 78,700 | — | — |
| 2015-06-04 | $11.12 | $11.98 | 112,800 | — | — |
| 2015-06-03 | $10.88 | $11.72 | 102,800 | — | — |
| 2015-06-02 | $10.43 | $11.23 | 98,600 | — | — |
| 2015-06-01 | $9.98 | $10.75 | 122,700 | — | — |
| 2015-05-29 | $10.14 | $10.92 | 35,500 | — | — |
| 2015-05-28 | $10.00 | $10.77 | 39,100 | — | — |
| 2015-05-27 | $10.31 | $11.10 | 37,200 | — | — |
| 2015-05-26 | $9.87 | $10.63 | 64,600 | — | — |
| 2015-05-22 | $10.25 | $11.04 | 55,700 | — | — |
| 2015-05-21 | $10.21 | $11.00 | 36,500 | — | — |
| 2015-05-20 | $10.18 | $10.96 | 49,900 | — | — |
| 2015-05-19 | $10.21 | $10.95 | 44,200 | — | — |
| 2015-05-18 | $10.17 | $10.91 | 56,300 | — | — |
| 2015-05-15 | $10.03 | $10.76 | 58,400 | — | — |
| 2015-05-14 | $10.00 | $10.73 | 138,600 | — | — |
| 2015-05-13 | $10.15 | $10.89 | 63,600 | — | — |
| 2015-05-12 | $10.25 | $10.99 | 111,800 | — | — |
| 2015-05-11 | $10.44 | $11.20 | 167,800 | — | — |
| 2015-05-08 | $10.24 | $10.98 | 75,200 | — | — |
| 2015-05-07 | $9.90 | $10.62 | 130,500 | — | — |
| 2015-05-06 | $9.80 | $10.51 | 98,000 | — | — |
| 2015-05-05 | $9.63 | $10.33 | 163,900 | — | — |
| 2015-05-04 | $9.42 | $10.10 | 245,900 | — | — |
| 2015-05-01 | $8.98 | $9.63 | 115,900 | — | — |
| 2015-04-30 | $9.06 | $9.72 | 83,200 | — | — |
| 2015-04-29 | $8.67 | $9.30 | 70,100 | — | — |
| 2015-04-28 | $8.85 | $9.49 | 30,800 | — | — |
| 2015-04-27 | $8.67 | $9.30 | 40,400 | — | — |
| 2015-04-24 | $8.60 | $9.23 | 36,300 | — | — |
| 2015-04-23 | $8.57 | $9.19 | 10,300 | — | — |
| 2015-04-22 | $8.44 | $9.05 | 16,500 | — | — |
| 2015-04-21 | $8.54 | $9.16 | 11,000 | — | — |
| 2015-04-20 | $8.58 | $9.20 | 19,500 | — | — |
| 2015-04-17 | $8.51 | $9.13 | 13,100 | — | — |
| 2015-04-16 | $8.61 | $9.24 | 44,500 | — | — |
| 2015-04-15 | $8.44 | $9.05 | 42,600 | — | — |
| 2015-04-14 | $8.40 | $9.01 | 24,200 | — | — |
| 2015-04-13 | $8.40 | $9.01 | 18,800 | — | — |
| 2015-04-10 | $8.38 | $8.99 | 12,000 | — | — |
| 2015-04-09 | $8.30 | $8.90 | 144,500 | — | — |
| 2015-04-08 | $8.35 | $8.96 | 6,500 | — | — |
| 2015-04-07 | $8.28 | $8.88 | 45,600 | — | — |
| 2015-04-06 | $8.20 | $8.80 | 10,800 | — | — |
| 2015-04-02 | $8.28 | $8.88 | 22,000 | — | — |
| 2015-04-01 | $8.27 | $8.87 | 12,700 | — | — |
| 2015-03-31 | $8.38 | $8.99 | 56,700 | — | — |
| 2015-03-30 | $8.24 | $8.84 | 63,600 | — | — |
| 2015-03-27 | $8.33 | $8.94 | 27,700 | — | — |
| 2015-03-26 | $8.25 | $8.85 | 19,000 | — | — |
| 2015-03-25 | $8.35 | $8.96 | 48,000 | — | — |
| 2015-03-24 | $8.34 | $8.95 | 31,800 | — | — |
| 2015-03-23 | $8.21 | $8.81 | 17,500 | — | — |
| 2015-03-20 | $8.16 | $8.75 | 29,300 | — | — |
| 2015-03-19 | $8.27 | $8.87 | 57,300 | — | — |
| 2015-03-18 | $8.00 | $8.58 | 13,100 | — | — |
| 2015-03-17 | $8.00 | $8.54 | 17,500 | — | — |
| 2015-03-16 | $7.88 | $8.41 | 29,500 | — | — |
| 2015-03-13 | $7.79 | $8.31 | 24,700 | — | — |
| 2015-03-12 | $7.98 | $8.52 | 16,000 | — | — |
| 2015-03-11 | $8.01 | $8.55 | 31,400 | — | — |
| 2015-03-10 | $8.34 | $8.90 | 52,300 | — | — |
| 2015-03-09 | $8.31 | $8.87 | 20,300 | — | — |
| 2015-03-06 | $8.23 | $8.78 | 11,200 | — | — |
| 2015-03-05 | $8.23 | $8.78 | 18,700 | — | — |
| 2015-03-04 | $8.33 | $8.89 | 98,200 | — | — |
| 2015-03-03 | $7.82 | $8.35 | 14,000 | — | — |
| 2015-03-02 | $7.58 | $8.09 | 19,400 | — | — |
| 2015-02-27 | $7.62 | $8.13 | 95,000 | — | — |
| 2015-02-26 | $7.89 | $8.42 | 23,600 | — | — |
| 2015-02-25 | $7.74 | $8.26 | 5,300 | — | — |
| 2015-02-24 | $7.72 | $8.24 | 6,300 | — | — |
| 2015-02-23 | $7.79 | $8.31 | 11,900 | — | — |
| 2015-02-20 | $7.63 | $8.14 | 4,700 | — | — |
| 2015-02-19 | $7.78 | $8.30 | 5,300 | — | — |
| 2015-02-18 | $7.90 | $8.43 | 16,100 | — | — |
| 2015-02-17 | $7.55 | $8.06 | 5,800 | — | — |
| 2015-02-13 | $7.66 | $8.18 | 6,600 | — | — |
| 2015-02-12 | $7.58 | $8.09 | 12,300 | — | — |
| 2015-02-11 | $7.84 | $8.37 | 11,500 | — | — |
| 2015-02-10 | $7.69 | $8.21 | 2,900 | — | — |
| 2015-02-09 | $7.68 | $8.20 | 13,300 | — | — |
| 2015-02-06 | $7.67 | $8.19 | 1,300 | — | — |
| 2015-02-05 | $7.78 | $8.30 | 9,000 | — | — |
| 2015-02-04 | $7.72 | $8.24 | 19,800 | — | — |
| 2015-02-03 | $7.73 | $8.25 | 33,500 | — | — |
| 2015-02-02 | $7.75 | $8.27 | 164,900 | — | — |
| 2015-01-30 | $7.95 | $8.49 | 50,500 | — | — |
| 2015-01-29 | $7.91 | $8.44 | 60,600 | — | — |
| 2015-01-28 | $7.90 | $8.43 | 28,300 | — | — |
| 2015-01-27 | $7.80 | $8.33 | 6,200 | — | — |
| 2015-01-26 | $7.71 | $8.23 | 27,500 | — | — |
| 2015-01-23 | $7.80 | $8.33 | 20,700 | — | — |
| 2015-01-22 | $7.50 | $8.00 | 6,900 | — | — |
| 2015-01-21 | $7.39 | $7.89 | 8,100 | — | — |
| 2015-01-20 | $7.68 | $8.20 | 14,600 | — | — |
| 2015-01-16 | $7.61 | $8.12 | 2,200 | — | — |
| 2015-01-15 | $7.49 | $7.99 | 6,400 | — | — |
| 2015-01-14 | $7.57 | $8.08 | 12,000 | — | — |
| 2015-01-13 | $7.54 | $8.05 | 30,900 | — | — |
| 2015-01-12 | $7.71 | $8.23 | 5,900 | — | — |
| 2015-01-09 | $7.71 | $8.23 | 2,000 | — | — |
| 2015-01-08 | $7.43 | $7.93 | 64,600 | — | — |
| 2015-01-07 | $7.36 | $7.86 | 28,600 | — | — |
| 2015-01-06 | $7.29 | $7.78 | 90,100 | — | — |
| 2015-01-05 | $7.72 | $8.24 | 20,900 | — | — |
| 2015-01-02 | $7.82 | $8.35 | 36,100 | — | — |