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
- 2004-07-22 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 | $10.44 | $10.44 | 170,500 | — | — |
| 2015-12-30 | $10.51 | $10.51 | 449,600 | — | — |
| 2015-12-29 | $10.60 | $10.60 | 651,900 | — | — |
| 2015-12-28 | $10.66 | $10.66 | 451,800 | — | — |
| 2015-12-24 | $10.85 | $10.85 | 276,100 | — | — |
| 2015-12-23 | $10.97 | $10.97 | 398,000 | — | — |
| 2015-12-22 | $10.97 | $10.97 | 643,800 | — | — |
| 2015-12-21 | $10.81 | $10.81 | 442,900 | — | — |
| 2015-12-18 | $10.22 | $10.22 | 707,700 | — | — |
| 2015-12-17 | $10.31 | $10.31 | 367,700 | — | — |
| 2015-12-16 | $10.51 | $10.51 | 290,700 | — | — |
| 2015-12-15 | $10.39 | $10.39 | 406,200 | — | — |
| 2015-12-14 | $10.09 | $10.09 | 349,500 | — | — |
| 2015-12-11 | $10.23 | $10.23 | 439,000 | — | — |
| 2015-12-10 | $10.50 | $10.50 | 345,200 | — | — |
| 2015-12-09 | $10.56 | $10.56 | 316,800 | — | — |
| 2015-12-08 | $10.69 | $10.69 | 471,000 | — | — |
| 2015-12-07 | $10.87 | $10.87 | 767,100 | — | — |
| 2015-12-04 | $10.99 | $10.99 | 751,600 | — | — |
| 2015-12-03 | $10.60 | $10.60 | 778,100 | — | — |
| 2015-12-02 | $10.68 | $10.68 | 458,800 | — | — |
| 2015-12-01 | $10.78 | $10.78 | 684,500 | — | — |
| 2015-11-30 | $10.82 | $10.82 | 924,400 | — | — |
| 2015-11-27 | $10.93 | $10.93 | 450,300 | — | — |
| 2015-11-25 | $10.85 | $10.85 | 801,200 | — | — |
| 2015-11-24 | $10.17 | $10.17 | 970,800 | — | — |
| 2015-11-23 | $9.39 | $9.39 | 528,500 | — | — |
| 2015-11-20 | $9.59 | $9.59 | 843,900 | — | — |
| 2015-11-19 | $9.16 | $9.16 | 443,800 | — | — |
| 2015-11-18 | $8.88 | $8.88 | 300,800 | — | — |
| 2015-11-17 | $8.86 | $8.86 | 319,600 | — | — |
| 2015-11-16 | $8.93 | $8.93 | 412,600 | — | — |
| 2015-11-13 | $9.05 | $9.05 | 283,700 | — | — |
| 2015-11-12 | $9.26 | $9.26 | 386,300 | — | — |
| 2015-11-11 | $9.29 | $9.29 | 294,000 | — | — |
| 2015-11-10 | $9.40 | $9.40 | 513,500 | — | — |
| 2015-11-09 | $9.27 | $9.27 | 829,400 | — | — |
| 2015-11-06 | $9.48 | $9.48 | 552,600 | — | — |
| 2015-11-05 | $9.83 | $9.83 | 365,600 | — | — |
| 2015-11-04 | $9.82 | $9.82 | 1,036,400 | — | — |
| 2015-11-03 | $9.96 | $9.96 | 739,300 | — | — |
| 2015-11-02 | $9.62 | $9.62 | 531,900 | — | — |
| 2015-10-30 | $9.50 | $9.50 | 349,900 | — | — |
| 2015-10-29 | $9.49 | $9.49 | 557,200 | — | — |
| 2015-10-28 | $9.42 | $9.42 | 861,600 | — | — |
| 2015-10-27 | $9.52 | $9.52 | 406,000 | — | — |
| 2015-10-26 | $9.65 | $9.65 | 348,900 | — | — |
| 2015-10-23 | $9.87 | $9.87 | 834,500 | — | — |
| 2015-10-22 | $9.66 | $9.66 | 980,600 | — | — |
| 2015-10-21 | $10.22 | $10.22 | 609,200 | — | — |
| 2015-10-20 | $10.15 | $10.15 | 947,200 | — | — |
| 2015-10-19 | $10.41 | $10.41 | 451,200 | — | — |
| 2015-10-16 | $10.36 | $10.36 | 668,300 | — | — |
| 2015-10-15 | $10.58 | $10.58 | 887,700 | — | — |
| 2015-10-14 | $9.99 | $9.99 | 425,700 | — | — |
| 2015-10-13 | $9.91 | $9.91 | 223,200 | — | — |
| 2015-10-12 | $10.00 | $10.00 | 300,800 | — | — |
| 2015-10-09 | $10.06 | $10.06 | 344,900 | — | — |
| 2015-10-08 | $10.01 | $10.01 | 574,000 | — | — |
| 2015-10-07 | $9.88 | $9.88 | 483,200 | — | — |
| 2015-10-06 | $9.78 | $9.78 | 390,700 | — | — |
| 2015-10-05 | $9.74 | $9.74 | 1,021,400 | — | — |
| 2015-10-02 | $9.50 | $9.50 | 875,800 | — | — |
| 2015-10-01 | $9.37 | $9.37 | 766,900 | — | — |
| 2015-09-30 | $9.50 | $9.50 | 735,100 | — | — |
| 2015-09-29 | $9.23 | $9.23 | 655,700 | — | — |
| 2015-09-28 | $9.23 | $9.23 | 458,800 | — | — |
| 2015-09-25 | $9.39 | $9.39 | 1,184,400 | — | — |
| 2015-09-24 | $9.36 | $9.36 | 683,900 | — | — |
| 2015-09-23 | $9.33 | $9.33 | 1,043,600 | — | — |
| 2015-09-22 | $9.64 | $9.64 | 577,300 | — | — |
| 2015-09-21 | $10.24 | $10.24 | 694,000 | — | — |
| 2015-09-18 | $10.38 | $10.38 | 342,300 | — | — |
| 2015-09-17 | $10.74 | $10.74 | 457,800 | — | — |
| 2015-09-16 | $10.81 | $10.81 | 405,500 | — | — |
| 2015-09-15 | $10.41 | $10.41 | 473,200 | — | — |
| 2015-09-14 | $10.40 | $10.40 | 563,200 | — | — |
| 2015-09-11 | $10.59 | $10.59 | 377,600 | — | — |
| 2015-09-10 | $10.56 | $10.56 | 645,000 | — | — |
| 2015-09-09 | $10.45 | $10.45 | 760,000 | — | — |
| 2015-09-08 | $10.59 | $10.59 | 708,300 | — | — |
| 2015-09-04 | $10.20 | $10.20 | 629,700 | — | — |
| 2015-09-03 | $10.07 | $10.07 | 753,800 | — | — |
| 2015-09-02 | $9.67 | $9.67 | 344,200 | — | — |
| 2015-09-01 | $9.61 | $9.61 | 763,100 | — | — |
| 2015-08-31 | $10.02 | $10.02 | 1,445,500 | — | — |
| 2015-08-28 | $9.75 | $9.75 | 614,800 | — | — |
| 2015-08-27 | $9.62 | $9.62 | 635,000 | — | — |
| 2015-08-26 | $9.33 | $9.33 | 807,100 | — | — |
| 2015-08-25 | $8.97 | $8.97 | 895,700 | — | — |
| 2015-08-24 | $8.68 | $8.68 | 1,694,000 | — | — |
| 2015-08-21 | $8.64 | $8.64 | 963,600 | — | — |
| 2015-08-20 | $9.19 | $9.19 | 1,253,900 | — | — |
| 2015-08-19 | $9.48 | $9.48 | 372,900 | — | — |
| 2015-08-18 | $9.50 | $9.50 | 683,800 | — | — |
| 2015-08-17 | $9.47 | $9.47 | 596,500 | — | — |
| 2015-08-14 | $9.61 | $9.61 | 434,500 | — | — |
| 2015-08-13 | $9.63 | $9.63 | 463,500 | — | — |
| 2015-08-12 | $9.66 | $9.66 | 852,800 | — | — |
| 2015-08-11 | $9.66 | $9.66 | 704,000 | — | — |
| 2015-08-10 | $10.03 | $10.03 | 963,600 | — | — |
| 2015-08-07 | $9.85 | $9.85 | 737,800 | — | — |
| 2015-08-06 | $10.23 | $10.23 | 956,700 | — | — |
| 2015-08-05 | $9.90 | $9.90 | 1,096,300 | — | — |
| 2015-08-04 | $10.04 | $10.04 | 1,065,300 | — | — |
| 2015-08-03 | $9.90 | $9.90 | 3,122,800 | — | — |
| 2015-07-31 | $9.57 | $9.57 | 319,800 | — | — |
| 2015-07-30 | $9.57 | $9.57 | 1,011,000 | — | — |
| 2015-07-29 | $10.08 | $10.08 | 698,800 | — | — |
| 2015-07-28 | $9.84 | $9.84 | 311,800 | — | — |
| 2015-07-27 | $9.85 | $9.85 | 754,300 | — | — |
| 2015-07-24 | $9.85 | $9.85 | 892,600 | — | — |
| 2015-07-23 | $9.81 | $9.81 | 1,795,200 | — | — |
| 2015-07-22 | $10.07 | $10.07 | 767,700 | — | — |
| 2015-07-21 | $10.26 | $10.26 | 622,800 | — | — |
| 2015-07-20 | $10.03 | $10.03 | 846,300 | — | — |
| 2015-07-17 | $10.25 | $10.25 | 1,219,000 | — | — |
| 2015-07-16 | $10.85 | $10.85 | 325,000 | — | — |
| 2015-07-15 | $10.84 | $10.84 | 415,700 | — | — |
| 2015-07-14 | $10.86 | $10.86 | 373,300 | — | — |
| 2015-07-13 | $11.12 | $11.12 | 394,600 | — | — |
| 2015-07-10 | $11.07 | $11.07 | 665,800 | — | — |
| 2015-07-09 | $11.20 | $11.20 | 439,900 | — | — |
| 2015-07-08 | $11.06 | $11.06 | 353,600 | — | — |
| 2015-07-07 | $11.26 | $11.26 | 1,200,900 | — | — |
| 2015-07-06 | $11.06 | $11.06 | 259,800 | — | — |
| 2015-07-02 | $11.17 | $11.17 | 741,900 | — | — |
| 2015-07-01 | $11.41 | $11.41 | 502,300 | — | — |
| 2015-06-30 | $11.59 | $11.59 | 1,433,300 | — | — |
| 2015-06-29 | $11.34 | $11.34 | 1,659,100 | — | — |
| 2015-06-26 | $11.28 | $11.28 | 829,500 | — | — |
| 2015-06-25 | $11.23 | $11.23 | 533,500 | — | — |
| 2015-06-24 | $11.55 | $11.55 | 677,900 | — | — |
| 2015-06-23 | $11.53 | $11.53 | 924,300 | — | — |
| 2015-06-22 | $12.13 | $12.13 | 586,000 | — | — |
| 2015-06-19 | $12.21 | $12.21 | 393,600 | — | — |
| 2015-06-18 | $12.20 | $12.20 | 557,200 | — | — |
| 2015-06-17 | $11.98 | $11.98 | 716,800 | — | — |
| 2015-06-16 | $11.87 | $11.87 | 594,100 | — | — |
| 2015-06-15 | $12.25 | $12.25 | 919,300 | — | — |
| 2015-06-12 | $12.19 | $12.19 | 1,320,100 | — | — |
| 2015-06-11 | $12.48 | $12.48 | 485,300 | — | — |
| 2015-06-10 | $12.75 | $12.75 | 486,100 | — | — |
| 2015-06-09 | $12.64 | $12.64 | 456,500 | — | — |
| 2015-06-08 | $12.90 | $12.90 | 521,800 | — | — |
| 2015-06-05 | $13.00 | $13.00 | 864,000 | — | — |
| 2015-06-04 | $13.49 | $13.49 | 513,100 | — | — |
| 2015-06-03 | $13.58 | $13.58 | 444,000 | — | — |
| 2015-06-02 | $13.69 | $13.69 | 627,600 | — | — |
| 2015-06-01 | $13.16 | $13.16 | 476,900 | — | — |
| 2015-05-29 | $13.21 | $13.21 | 892,900 | — | — |
| 2015-05-28 | $13.60 | $13.60 | 307,300 | — | — |
| 2015-05-27 | $13.76 | $13.76 | 568,900 | — | — |
| 2015-05-26 | $13.78 | $13.78 | 1,127,200 | — | — |
| 2015-05-22 | $14.05 | $14.05 | 337,900 | — | — |
| 2015-05-21 | $13.87 | $13.87 | 301,200 | — | — |
| 2015-05-20 | $13.94 | $13.94 | 497,100 | — | — |
| 2015-05-19 | $13.88 | $13.88 | 742,100 | — | — |
| 2015-05-18 | $13.79 | $13.79 | 353,700 | — | — |
| 2015-05-15 | $13.91 | $13.91 | 358,700 | — | — |
| 2015-05-14 | $13.91 | $13.91 | 546,700 | — | — |
| 2015-05-13 | $13.54 | $13.54 | 536,900 | — | — |
| 2015-05-12 | $13.42 | $13.42 | 602,000 | — | — |
| 2015-05-11 | $13.67 | $13.67 | 346,500 | — | — |
| 2015-05-08 | $13.88 | $13.88 | 263,100 | — | — |
| 2015-05-07 | $13.81 | $13.81 | 293,200 | — | — |
| 2015-05-06 | $13.84 | $13.84 | 362,400 | — | — |
| 2015-05-05 | $13.92 | $13.92 | 243,000 | — | — |
| 2015-05-04 | $14.10 | $14.10 | 289,900 | — | — |
| 2015-05-01 | $13.89 | $13.89 | 335,000 | — | — |
| 2015-04-30 | $13.82 | $13.82 | 610,400 | — | — |
| 2015-04-29 | $14.17 | $14.17 | 325,700 | — | — |
| 2015-04-28 | $14.49 | $14.49 | 417,200 | — | — |
| 2015-04-27 | $14.61 | $14.61 | 608,600 | — | — |
| 2015-04-24 | $14.50 | $14.50 | 743,600 | — | — |
| 2015-04-23 | $14.76 | $14.76 | 597,400 | — | — |
| 2015-04-22 | $14.92 | $14.92 | 982,200 | — | — |
| 2015-04-21 | $14.17 | $14.17 | 438,900 | — | — |
| 2015-04-20 | $14.84 | $14.84 | 328,600 | — | — |
| 2015-04-17 | $14.48 | $14.48 | 228,200 | — | — |
| 2015-04-16 | $14.72 | $14.72 | 486,900 | — | — |
| 2015-04-15 | $14.22 | $14.22 | 291,300 | — | — |
| 2015-04-14 | $14.28 | $14.28 | 235,300 | — | — |
| 2015-04-13 | $14.24 | $14.24 | 314,300 | — | — |
| 2015-04-10 | $14.21 | $14.21 | 335,700 | — | — |
| 2015-04-09 | $14.08 | $14.08 | 309,300 | — | — |
| 2015-04-08 | $14.13 | $14.13 | 638,300 | — | — |
| 2015-04-07 | $14.15 | $14.15 | 467,000 | — | — |
| 2015-04-06 | $14.79 | $14.79 | 225,700 | — | — |
| 2015-04-02 | $14.83 | $14.83 | 229,400 | — | — |
| 2015-04-01 | $14.54 | $14.54 | 448,700 | — | — |
| 2015-03-31 | $14.31 | $14.31 | 852,900 | — | — |
| 2015-03-30 | $14.56 | $14.56 | 582,500 | — | — |
| 2015-03-27 | $14.72 | $14.72 | 292,500 | — | — |
| 2015-03-26 | $14.51 | $14.51 | 273,500 | — | — |
| 2015-03-25 | $14.61 | $14.61 | 515,600 | — | — |
| 2015-03-24 | $14.80 | $14.80 | 340,900 | — | — |
| 2015-03-23 | $14.64 | $14.64 | 306,200 | — | — |
| 2015-03-20 | $14.84 | $14.84 | 410,600 | — | — |
| 2015-03-19 | $14.80 | $14.80 | 552,300 | — | — |
| 2015-03-18 | $14.82 | $14.82 | 417,500 | — | — |
| 2015-03-17 | $14.42 | $14.42 | 406,600 | — | — |
| 2015-03-16 | $14.28 | $14.28 | 396,400 | — | — |
| 2015-03-13 | $13.79 | $13.79 | 641,300 | — | — |
| 2015-03-12 | $13.97 | $13.97 | 493,700 | — | — |
| 2015-03-11 | $13.76 | $13.76 | 298,400 | — | — |
| 2015-03-10 | $13.55 | $13.55 | 514,000 | — | — |
| 2015-03-09 | $14.19 | $14.19 | 453,400 | — | — |
| 2015-03-06 | $14.35 | $14.35 | 634,300 | — | — |
| 2015-03-05 | $14.71 | $14.71 | 782,200 | — | — |
| 2015-03-04 | $14.84 | $14.84 | 634,400 | — | — |
| 2015-03-03 | $14.79 | $14.79 | 242,500 | — | — |
| 2015-03-02 | $15.10 | $15.10 | 487,500 | — | — |
| 2015-02-27 | $15.47 | $15.47 | 255,100 | — | — |
| 2015-02-26 | $15.53 | $15.53 | 222,000 | — | — |
| 2015-02-25 | $15.56 | $15.56 | 134,100 | — | — |
| 2015-02-24 | $15.67 | $15.67 | 190,400 | — | — |
| 2015-02-23 | $15.38 | $15.38 | 226,400 | — | — |
| 2015-02-20 | $15.76 | $15.76 | 209,100 | — | — |
| 2015-02-19 | $15.55 | $15.55 | 308,400 | — | — |
| 2015-02-18 | $15.67 | $15.67 | 291,600 | — | — |
| 2015-02-17 | $15.76 | $15.76 | 271,800 | — | — |
| 2015-02-13 | $16.33 | $16.33 | 209,400 | — | — |
| 2015-02-12 | $16.44 | $16.44 | 274,800 | — | — |
| 2015-02-11 | $15.88 | $15.88 | 365,600 | — | — |
| 2015-02-10 | $15.63 | $15.63 | 328,900 | — | — |
| 2015-02-09 | $15.84 | $15.84 | 498,400 | — | — |
| 2015-02-06 | $15.86 | $15.86 | 291,600 | — | — |
| 2015-02-05 | $16.08 | $16.08 | 236,500 | — | — |
| 2015-02-04 | $16.30 | $16.30 | 503,000 | — | — |
| 2015-02-03 | $16.00 | $16.00 | 829,500 | — | — |
| 2015-02-02 | $16.12 | $16.12 | 381,400 | — | — |
| 2015-01-30 | $16.19 | $16.19 | 417,900 | — | — |
| 2015-01-29 | $16.79 | $16.79 | 395,300 | — | — |
| 2015-01-28 | $17.08 | $17.08 | 593,900 | — | — |
| 2015-01-27 | $16.76 | $16.76 | 223,800 | — | — |
| 2015-01-26 | $16.46 | $16.46 | 181,600 | — | — |
| 2015-01-23 | $16.20 | $16.20 | 259,200 | — | — |
| 2015-01-22 | $16.42 | $16.42 | 286,400 | — | — |
| 2015-01-21 | $16.76 | $16.76 | 297,900 | — | — |
| 2015-01-20 | $16.26 | $16.26 | 314,900 | — | — |
| 2015-01-16 | $16.76 | $16.76 | 548,200 | — | — |
| 2015-01-15 | $16.74 | $16.74 | 212,700 | — | — |
| 2015-01-14 | $16.65 | $16.65 | 345,500 | — | — |
| 2015-01-13 | $16.18 | $16.18 | 421,400 | — | — |
| 2015-01-12 | $15.94 | $15.94 | 297,600 | — | — |
| 2015-01-09 | $16.00 | $16.00 | 395,200 | — | — |
| 2015-01-08 | $16.15 | $16.15 | 307,000 | — | — |
| 2015-01-07 | $15.72 | $15.72 | 418,100 | — | — |
| 2015-01-06 | $15.07 | $15.07 | 396,100 | — | — |
| 2015-01-05 | $14.80 | $14.80 | 1,101,000 | — | — |
| 2015-01-02 | $14.26 | $14.26 | 702,200 | — | — |