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
- 2014-05-08 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 | $11.77 | $11.77 | 204,100 | — | — |
| 2015-12-30 | $11.57 | $11.57 | 112,800 | — | — |
| 2015-12-29 | $11.59 | $11.59 | 123,100 | — | — |
| 2015-12-28 | $11.71 | $11.71 | 138,100 | — | — |
| 2015-12-24 | $11.74 | $11.74 | 54,300 | — | — |
| 2015-12-23 | $11.68 | $11.68 | 222,500 | — | — |
| 2015-12-22 | $11.45 | $11.45 | 225,700 | — | — |
| 2015-12-21 | $11.17 | $11.17 | 286,600 | — | — |
| 2015-12-18 | $11.29 | $11.29 | 508,300 | — | — |
| 2015-12-17 | $11.47 | $11.47 | 194,900 | — | — |
| 2015-12-16 | $11.89 | $11.89 | 145,300 | — | — |
| 2015-12-15 | $12.13 | $12.13 | 190,600 | — | — |
| 2015-12-14 | $11.86 | $11.86 | 265,400 | — | — |
| 2015-12-11 | $12.10 | $12.10 | 218,200 | — | — |
| 2015-12-10 | $12.33 | $12.33 | 106,400 | — | — |
| 2015-12-09 | $12.65 | $12.65 | 278,400 | — | — |
| 2015-12-08 | $12.00 | $12.00 | 214,000 | — | — |
| 2015-12-07 | $12.42 | $12.42 | 429,100 | — | — |
| 2015-12-04 | $12.85 | $12.85 | 339,200 | — | — |
| 2015-12-03 | $12.70 | $12.70 | 286,600 | — | — |
| 2015-12-02 | $12.87 | $12.87 | 269,400 | — | — |
| 2015-12-01 | $12.99 | $12.99 | 184,800 | — | — |
| 2015-11-30 | $13.21 | $13.21 | 314,800 | — | — |
| 2015-11-27 | $13.12 | $13.12 | 105,600 | — | — |
| 2015-11-25 | $13.12 | $13.12 | 230,400 | — | — |
| 2015-11-24 | $12.76 | $12.76 | 520,900 | — | — |
| 2015-11-23 | $12.55 | $12.55 | 221,800 | — | — |
| 2015-11-20 | $12.62 | $12.62 | 347,800 | — | — |
| 2015-11-19 | $12.71 | $12.71 | 461,400 | — | — |
| 2015-11-18 | $12.32 | $12.32 | 329,200 | — | — |
| 2015-11-17 | $12.13 | $12.13 | 333,500 | — | — |
| 2015-11-16 | $12.31 | $12.31 | 570,400 | — | — |
| 2015-11-13 | $12.66 | $12.66 | 332,500 | — | — |
| 2015-11-12 | $12.26 | $12.26 | 177,700 | — | — |
| 2015-11-11 | $12.46 | $12.46 | 121,000 | — | — |
| 2015-11-10 | $12.73 | $12.73 | 111,700 | — | — |
| 2015-11-09 | $12.79 | $12.79 | 366,200 | — | — |
| 2015-11-06 | $13.00 | $13.00 | 185,500 | — | — |
| 2015-11-05 | $12.91 | $12.91 | 279,200 | — | — |
| 2015-11-04 | $13.07 | $13.07 | 433,600 | — | — |
| 2015-11-03 | $12.90 | $12.90 | 434,300 | — | — |
| 2015-11-02 | $12.25 | $12.25 | 875,400 | — | — |
| 2015-10-30 | $11.78 | $11.78 | 835,400 | — | — |
| 2015-10-29 | $11.45 | $11.45 | 192,000 | — | — |
| 2015-10-28 | $11.56 | $11.56 | 457,700 | — | — |
| 2015-10-27 | $10.69 | $10.69 | 512,200 | — | — |
| 2015-10-26 | $10.97 | $10.97 | 261,200 | — | — |
| 2015-10-23 | $11.25 | $11.25 | 223,700 | — | — |
| 2015-10-22 | $11.31 | $11.31 | 135,300 | — | — |
| 2015-10-21 | $11.15 | $11.15 | 165,900 | — | — |
| 2015-10-20 | $11.22 | $11.22 | 184,200 | — | — |
| 2015-10-19 | $11.06 | $11.06 | 214,600 | — | — |
| 2015-10-16 | $11.20 | $11.20 | 271,900 | — | — |
| 2015-10-15 | $11.59 | $11.59 | 174,400 | — | — |
| 2015-10-14 | $11.44 | $11.44 | 146,900 | — | — |
| 2015-10-13 | $11.38 | $11.38 | 144,300 | — | — |
| 2015-10-12 | $11.70 | $11.70 | 109,700 | — | — |
| 2015-10-09 | $11.94 | $11.94 | 255,400 | — | — |
| 2015-10-08 | $11.86 | $11.86 | 252,100 | — | — |
| 2015-10-07 | $11.87 | $11.87 | 239,700 | — | — |
| 2015-10-06 | $11.92 | $11.92 | 281,700 | — | — |
| 2015-10-05 | $11.30 | $11.30 | 274,400 | — | — |
| 2015-10-02 | $10.97 | $10.97 | 308,500 | — | — |
| 2015-10-01 | $10.55 | $10.55 | 408,200 | — | — |
| 2015-09-30 | $10.31 | $10.31 | 407,800 | — | — |
| 2015-09-29 | $9.99 | $9.99 | 235,400 | — | — |
| 2015-09-28 | $10.46 | $10.46 | 277,200 | — | — |
| 2015-09-25 | $11.04 | $11.04 | 244,200 | — | — |
| 2015-09-24 | $11.26 | $11.26 | 342,300 | — | — |
| 2015-09-23 | $11.38 | $11.38 | 254,300 | — | — |
| 2015-09-22 | $11.77 | $11.77 | 181,900 | — | — |
| 2015-09-21 | $12.00 | $12.00 | 135,100 | — | — |
| 2015-09-18 | $11.85 | $11.85 | 202,200 | — | — |
| 2015-09-17 | $12.10 | $12.10 | 170,100 | — | — |
| 2015-09-16 | $12.11 | $12.11 | 214,700 | — | — |
| 2015-09-15 | $11.68 | $11.68 | 138,700 | — | — |
| 2015-09-14 | $11.59 | $11.59 | 180,600 | — | — |
| 2015-09-11 | $11.85 | $11.85 | 256,200 | — | — |
| 2015-09-10 | $12.34 | $12.34 | 196,700 | — | — |
| 2015-09-09 | $12.48 | $12.48 | 167,700 | — | — |
| 2015-09-08 | $12.79 | $12.79 | 241,200 | — | — |
| 2015-09-04 | $12.52 | $12.52 | 88,000 | — | — |
| 2015-09-03 | $12.45 | $12.45 | 219,200 | — | — |
| 2015-09-02 | $12.80 | $12.80 | 145,900 | — | — |
| 2015-09-01 | $12.79 | $12.79 | 196,800 | — | — |
| 2015-08-31 | $13.18 | $13.18 | 184,000 | — | — |
| 2015-08-28 | $12.77 | $12.77 | 165,100 | — | — |
| 2015-08-27 | $12.43 | $12.43 | 132,100 | — | — |
| 2015-08-26 | $12.07 | $12.07 | 245,400 | — | — |
| 2015-08-25 | $12.06 | $12.06 | 262,100 | — | — |
| 2015-08-24 | $11.90 | $11.90 | 249,900 | — | — |
| 2015-08-21 | $12.17 | $12.17 | 349,100 | — | — |
| 2015-08-20 | $12.26 | $12.26 | 220,700 | — | — |
| 2015-08-19 | $12.82 | $12.82 | 253,800 | — | — |
| 2015-08-18 | $13.20 | $13.20 | 256,000 | — | — |
| 2015-08-17 | $13.28 | $13.28 | 333,300 | — | — |
| 2015-08-14 | $13.46 | $13.46 | 110,300 | — | — |
| 2015-08-13 | $13.60 | $13.60 | 234,200 | — | — |
| 2015-08-12 | $13.94 | $13.94 | 186,400 | — | — |
| 2015-08-11 | $13.77 | $13.77 | 369,800 | — | — |
| 2015-08-10 | $14.32 | $14.32 | 167,200 | — | — |
| 2015-08-07 | $13.86 | $13.86 | 223,200 | — | — |
| 2015-08-06 | $14.48 | $14.48 | 325,300 | — | — |
| 2015-08-05 | $14.10 | $14.10 | 670,900 | — | — |
| 2015-08-04 | $15.28 | $15.28 | 244,100 | — | — |
| 2015-08-03 | $15.31 | $15.31 | 198,700 | — | — |
| 2015-07-31 | $15.73 | $15.73 | 222,800 | — | — |
| 2015-07-30 | $15.22 | $15.22 | 265,000 | — | — |
| 2015-07-29 | $15.48 | $15.48 | 161,700 | — | — |
| 2015-07-28 | $15.46 | $15.46 | 157,700 | — | — |
| 2015-07-27 | $15.44 | $15.44 | 148,800 | — | — |
| 2015-07-24 | $15.52 | $15.52 | 201,000 | — | — |
| 2015-07-23 | $16.18 | $16.18 | 137,600 | — | — |
| 2015-07-22 | $16.16 | $16.16 | 166,600 | — | — |
| 2015-07-21 | $16.49 | $16.49 | 168,100 | — | — |
| 2015-07-20 | $16.58 | $16.58 | 245,100 | — | — |
| 2015-07-17 | $16.39 | $16.39 | 315,200 | — | — |
| 2015-07-16 | $16.81 | $16.81 | 119,400 | — | — |
| 2015-07-15 | $16.48 | $16.48 | 150,300 | — | — |
| 2015-07-14 | $16.95 | $16.95 | 229,800 | — | — |
| 2015-07-13 | $16.89 | $16.89 | 205,300 | — | — |
| 2015-07-10 | $16.22 | $16.22 | 181,600 | — | — |
| 2015-07-09 | $15.74 | $15.74 | 121,800 | — | — |
| 2015-07-08 | $15.50 | $15.50 | 269,800 | — | — |
| 2015-07-07 | $15.69 | $15.69 | 285,800 | — | — |
| 2015-07-06 | $16.40 | $16.40 | 172,600 | — | — |
| 2015-07-02 | $16.54 | $16.54 | 142,400 | — | — |
| 2015-07-01 | $16.84 | $16.84 | 477,400 | — | — |
| 2015-06-30 | $16.68 | $16.68 | 707,000 | — | — |
| 2015-06-29 | $15.75 | $15.75 | 355,700 | — | — |
| 2015-06-26 | $15.34 | $15.34 | 1,568,600 | — | — |
| 2015-06-25 | $15.32 | $15.32 | 239,500 | — | — |
| 2015-06-24 | $15.09 | $15.09 | 273,000 | — | — |
| 2015-06-23 | $15.52 | $15.52 | 218,500 | — | — |
| 2015-06-22 | $15.37 | $15.37 | 279,100 | — | — |
| 2015-06-19 | $15.02 | $15.02 | 171,500 | — | — |
| 2015-06-18 | $15.43 | $15.43 | 250,200 | — | — |
| 2015-06-17 | $15.35 | $15.35 | 346,600 | — | — |
| 2015-06-16 | $15.17 | $15.17 | 705,100 | — | — |
| 2015-06-15 | $14.70 | $14.70 | 305,600 | — | — |
| 2015-06-12 | $14.14 | $14.14 | 56,100 | — | — |
| 2015-06-11 | $13.80 | $13.80 | 65,000 | — | — |
| 2015-06-10 | $13.72 | $13.72 | 103,900 | — | — |
| 2015-06-09 | $13.33 | $13.33 | 146,700 | — | — |
| 2015-06-08 | $13.71 | $13.71 | 151,600 | — | — |
| 2015-06-05 | $14.38 | $14.38 | 134,300 | — | — |
| 2015-06-04 | $14.29 | $14.29 | 234,100 | — | — |
| 2015-06-03 | $14.40 | $14.40 | 182,900 | — | — |
| 2015-06-02 | $14.67 | $14.67 | 241,400 | — | — |
| 2015-06-01 | $14.23 | $14.23 | 119,200 | — | — |
| 2015-05-29 | $13.85 | $13.85 | 126,900 | — | — |
| 2015-05-28 | $14.27 | $14.27 | 130,000 | — | — |
| 2015-05-27 | $14.21 | $14.21 | 100,600 | — | — |
| 2015-05-26 | $14.31 | $14.31 | 109,100 | — | — |
| 2015-05-22 | $14.52 | $14.52 | 117,300 | — | — |
| 2015-05-21 | $14.26 | $14.26 | 71,600 | — | — |
| 2015-05-20 | $14.09 | $14.09 | 92,100 | — | — |
| 2015-05-19 | $14.25 | $14.25 | 88,300 | — | — |
| 2015-05-18 | $14.31 | $14.31 | 100,300 | — | — |
| 2015-05-15 | $13.57 | $13.57 | 52,000 | — | — |
| 2015-05-14 | $13.52 | $13.52 | 47,400 | — | — |
| 2015-05-13 | $13.29 | $13.29 | 66,200 | — | — |
| 2015-05-12 | $13.71 | $13.71 | 147,400 | — | — |
| 2015-05-11 | $13.76 | $13.76 | 87,900 | — | — |
| 2015-05-08 | $13.60 | $13.60 | 92,000 | — | — |
| 2015-05-07 | $13.68 | $13.68 | 78,800 | — | — |
| 2015-05-06 | $13.53 | $13.53 | 92,700 | — | — |
| 2015-05-05 | $13.61 | $13.61 | 156,500 | — | — |
| 2015-05-04 | $13.60 | $13.60 | 73,800 | — | — |
| 2015-05-01 | $13.29 | $13.29 | 84,100 | — | — |
| 2015-04-30 | $13.26 | $13.26 | 236,200 | — | — |
| 2015-04-29 | $13.43 | $13.43 | 79,600 | — | — |
| 2015-04-28 | $13.91 | $13.91 | 87,800 | — | — |
| 2015-04-27 | $13.93 | $13.93 | 107,700 | — | — |
| 2015-04-24 | $13.99 | $13.99 | 142,900 | — | — |
| 2015-04-23 | $13.74 | $13.74 | 63,800 | — | — |
| 2015-04-22 | $13.67 | $13.67 | 44,600 | — | — |
| 2015-04-21 | $13.82 | $13.82 | 45,300 | — | — |
| 2015-04-20 | $13.54 | $13.54 | 115,900 | — | — |
| 2015-04-17 | $13.66 | $13.66 | 40,800 | — | — |
| 2015-04-16 | $13.95 | $13.95 | 58,900 | — | — |
| 2015-04-15 | $14.12 | $14.12 | 125,300 | — | — |
| 2015-04-14 | $13.79 | $13.79 | 60,500 | — | — |
| 2015-04-13 | $13.42 | $13.42 | 48,200 | — | — |
| 2015-04-10 | $13.43 | $13.43 | 37,400 | — | — |
| 2015-04-09 | $13.70 | $13.70 | 66,000 | — | — |
| 2015-04-08 | $13.26 | $13.26 | 73,500 | — | — |
| 2015-04-07 | $13.41 | $13.41 | 103,200 | — | — |
| 2015-04-06 | $13.55 | $13.55 | 60,100 | — | — |
| 2015-04-02 | $13.48 | $13.48 | 111,600 | — | — |
| 2015-04-01 | $13.07 | $13.07 | 64,900 | — | — |
| 2015-03-31 | $13.03 | $13.03 | 159,900 | — | — |
| 2015-03-30 | $12.93 | $12.93 | 118,200 | — | — |
| 2015-03-27 | $12.89 | $12.89 | 102,100 | — | — |
| 2015-03-26 | $12.51 | $12.51 | 116,700 | — | — |
| 2015-03-25 | $12.65 | $12.65 | 165,700 | — | — |
| 2015-03-24 | $12.06 | $12.06 | 60,100 | — | — |
| 2015-03-23 | $12.08 | $12.08 | 72,200 | — | — |
| 2015-03-20 | $11.86 | $11.86 | 52,100 | — | — |
| 2015-03-19 | $11.76 | $11.76 | 49,800 | — | — |
| 2015-03-18 | $12.00 | $12.00 | 53,000 | — | — |
| 2015-03-17 | $11.73 | $11.73 | 103,000 | — | — |
| 2015-03-16 | $11.75 | $11.75 | 83,200 | — | — |
| 2015-03-13 | $11.97 | $11.97 | 61,700 | — | — |
| 2015-03-12 | $12.22 | $12.22 | 84,900 | — | — |
| 2015-03-11 | $11.87 | $11.87 | 128,900 | — | — |
| 2015-03-10 | $11.83 | $11.83 | 74,100 | — | — |
| 2015-03-09 | $11.68 | $11.68 | 80,100 | — | — |
| 2015-03-06 | $12.04 | $12.04 | 105,700 | — | — |
| 2015-03-05 | $12.05 | $12.05 | 30,000 | — | — |
| 2015-03-04 | $12.11 | $12.11 | 90,100 | — | — |
| 2015-03-03 | $11.85 | $11.85 | 158,300 | — | — |
| 2015-03-02 | $11.83 | $11.83 | 124,100 | — | — |
| 2015-02-27 | $12.28 | $12.28 | 117,200 | — | — |
| 2015-02-26 | $12.44 | $12.44 | 131,800 | — | — |
| 2015-02-25 | $12.62 | $12.62 | 117,100 | — | — |
| 2015-02-24 | $13.00 | $13.00 | 214,800 | — | — |
| 2015-02-23 | $12.50 | $12.50 | 126,400 | — | — |
| 2015-02-20 | $12.33 | $12.33 | 132,700 | — | — |
| 2015-02-19 | $12.84 | $12.84 | 108,500 | — | — |
| 2015-02-18 | $12.70 | $12.70 | 111,000 | — | — |
| 2015-02-17 | $12.63 | $12.63 | 91,500 | — | — |
| 2015-02-13 | $12.67 | $12.67 | 141,600 | — | — |
| 2015-02-12 | $12.56 | $12.56 | 219,900 | — | — |
| 2015-02-11 | $12.04 | $12.04 | 117,100 | — | — |
| 2015-02-10 | $11.78 | $11.78 | 169,700 | — | — |
| 2015-02-09 | $11.27 | $11.27 | 142,000 | — | — |
| 2015-02-06 | $11.76 | $11.76 | 187,900 | — | — |
| 2015-02-05 | $12.45 | $12.45 | 280,100 | — | — |
| 2015-02-04 | $11.91 | $11.91 | 223,900 | — | — |
| 2015-02-03 | $12.30 | $12.30 | 251,300 | — | — |
| 2015-02-02 | $11.48 | $11.48 | 140,600 | — | — |
| 2015-01-30 | $11.27 | $11.27 | 220,000 | — | — |
| 2015-01-29 | $10.42 | $10.42 | 239,800 | — | — |
| 2015-01-28 | $10.72 | $10.72 | 115,500 | — | — |
| 2015-01-27 | $11.83 | $11.83 | 100,400 | — | — |
| 2015-01-26 | $11.80 | $11.80 | 239,200 | — | — |
| 2015-01-23 | $12.08 | $12.08 | 78,600 | — | — |
| 2015-01-22 | $11.99 | $11.99 | 102,300 | — | — |
| 2015-01-21 | $12.08 | $12.08 | 210,700 | — | — |
| 2015-01-20 | $11.60 | $11.60 | 189,000 | — | — |
| 2015-01-16 | $12.21 | $12.21 | 132,600 | — | — |
| 2015-01-15 | $11.39 | $11.39 | 260,500 | — | — |
| 2015-01-14 | $11.52 | $11.52 | 272,200 | — | — |
| 2015-01-13 | $12.11 | $12.11 | 158,000 | — | — |
| 2015-01-12 | $12.38 | $12.38 | 237,700 | — | — |
| 2015-01-09 | $12.23 | $12.23 | 119,900 | — | — |
| 2015-01-08 | $11.81 | $11.81 | 103,200 | — | — |
| 2015-01-07 | $11.50 | $11.50 | 126,300 | — | — |
| 2015-01-06 | $11.51 | $11.51 | 286,300 | — | — |
| 2015-01-05 | $12.36 | $12.36 | 142,100 | — | — |
| 2015-01-02 | $13.48 | $13.48 | 127,600 | — | — |