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
- 2007-12-13 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 | $8.80 | $8.80 | 183,900 | — | — |
| 2015-12-30 | $8.88 | $8.88 | 144,500 | — | — |
| 2015-12-29 | $9.06 | $9.06 | 137,700 | — | — |
| 2015-12-28 | $9.28 | $9.28 | 92,700 | — | — |
| 2015-12-24 | $9.40 | $9.40 | 68,600 | — | — |
| 2015-12-23 | $9.23 | $9.23 | 200,800 | — | — |
| 2015-12-22 | $9.35 | $9.35 | 81,800 | — | — |
| 2015-12-21 | $9.31 | $9.31 | 157,800 | — | — |
| 2015-12-18 | $9.03 | $9.03 | 308,400 | — | — |
| 2015-12-17 | $9.27 | $9.27 | 199,700 | — | — |
| 2015-12-16 | $9.39 | $9.39 | 198,600 | — | — |
| 2015-12-15 | $9.26 | $9.26 | 189,000 | — | — |
| 2015-12-14 | $8.95 | $8.95 | 247,800 | — | — |
| 2015-12-11 | $9.05 | $9.05 | 241,300 | — | — |
| 2015-12-10 | $9.03 | $9.03 | 201,200 | — | — |
| 2015-12-09 | $9.01 | $9.01 | 127,700 | — | — |
| 2015-12-08 | $9.18 | $9.18 | 126,300 | — | — |
| 2015-12-07 | $9.39 | $9.39 | 144,200 | — | — |
| 2015-12-04 | $9.43 | $9.43 | 103,900 | — | — |
| 2015-12-03 | $9.66 | $9.66 | 75,000 | — | — |
| 2015-12-02 | $9.75 | $9.75 | 331,500 | — | — |
| 2015-12-01 | $10.29 | $10.29 | 183,900 | — | — |
| 2015-11-30 | $10.14 | $10.14 | 226,200 | — | — |
| 2015-11-27 | $9.72 | $9.72 | 92,100 | — | — |
| 2015-11-25 | $10.08 | $10.08 | 227,300 | — | — |
| 2015-11-24 | $9.64 | $9.64 | 174,000 | — | — |
| 2015-11-23 | $9.65 | $9.65 | 150,000 | — | — |
| 2015-11-20 | $9.57 | $9.57 | 129,700 | — | — |
| 2015-11-19 | $9.50 | $9.50 | 124,600 | — | — |
| 2015-11-18 | $9.59 | $9.59 | 188,800 | — | — |
| 2015-11-17 | $9.31 | $9.31 | 203,800 | — | — |
| 2015-11-16 | $9.44 | $9.44 | 173,000 | — | — |
| 2015-11-13 | $9.27 | $9.27 | 215,900 | — | — |
| 2015-11-12 | $9.26 | $9.26 | 300,700 | — | — |
| 2015-11-11 | $9.86 | $9.86 | 141,400 | — | — |
| 2015-11-10 | $10.22 | $10.22 | 201,300 | — | — |
| 2015-11-09 | $10.48 | $10.48 | 186,600 | — | — |
| 2015-11-06 | $10.91 | $10.91 | 210,400 | — | — |
| 2015-11-05 | $10.76 | $10.76 | 195,800 | — | — |
| 2015-11-04 | $10.65 | $10.65 | 185,500 | — | — |
| 2015-11-03 | $11.00 | $11.00 | 435,500 | — | — |
| 2015-11-02 | $10.50 | $10.50 | 447,200 | — | — |
| 2015-10-30 | $9.71 | $9.71 | 308,400 | — | — |
| 2015-10-29 | $9.95 | $9.95 | 423,500 | — | — |
| 2015-10-28 | $10.32 | $10.32 | 567,200 | — | — |
| 2015-10-27 | $10.25 | $10.25 | 1,067,600 | — | — |
| 2015-10-26 | $12.18 | $12.18 | 473,000 | — | — |
| 2015-10-23 | $12.94 | $12.94 | 218,600 | — | — |
| 2015-10-22 | $12.80 | $12.80 | 322,400 | — | — |
| 2015-10-21 | $12.73 | $12.73 | 236,000 | — | — |
| 2015-10-20 | $13.77 | $13.77 | 153,900 | — | — |
| 2015-10-19 | $13.15 | $13.15 | 206,900 | — | — |
| 2015-10-16 | $12.82 | $12.82 | 195,500 | — | — |
| 2015-10-15 | $12.74 | $12.74 | 276,900 | — | — |
| 2015-10-14 | $12.64 | $12.64 | 515,000 | — | — |
| 2015-10-13 | $13.50 | $13.50 | 113,600 | — | — |
| 2015-10-12 | $13.53 | $13.53 | 97,500 | — | — |
| 2015-10-09 | $13.82 | $13.82 | 209,000 | — | — |
| 2015-10-08 | $14.11 | $14.11 | 198,100 | — | — |
| 2015-10-07 | $13.86 | $13.86 | 120,800 | — | — |
| 2015-10-06 | $13.48 | $13.48 | 129,400 | — | — |
| 2015-10-05 | $13.62 | $13.62 | 120,100 | — | — |
| 2015-10-02 | $13.05 | $13.05 | 152,200 | — | — |
| 2015-10-01 | $12.60 | $12.60 | 168,500 | — | — |
| 2015-09-30 | $12.44 | $12.44 | 248,400 | — | — |
| 2015-09-29 | $12.62 | $12.62 | 98,500 | — | — |
| 2015-09-28 | $12.71 | $12.71 | 128,300 | — | — |
| 2015-09-25 | $13.17 | $13.17 | 184,200 | — | — |
| 2015-09-24 | $13.08 | $13.08 | 203,300 | — | — |
| 2015-09-23 | $13.14 | $13.14 | 219,200 | — | — |
| 2015-09-22 | $12.75 | $12.75 | 152,800 | — | — |
| 2015-09-21 | $13.45 | $13.45 | 191,000 | — | — |
| 2015-09-18 | $13.33 | $13.33 | 533,700 | — | — |
| 2015-09-17 | $13.53 | $13.53 | 178,700 | — | — |
| 2015-09-16 | $13.72 | $13.72 | 172,700 | — | — |
| 2015-09-15 | $13.53 | $13.53 | 124,400 | — | — |
| 2015-09-14 | $13.36 | $13.36 | 144,500 | — | — |
| 2015-09-11 | $13.30 | $13.30 | 141,200 | — | — |
| 2015-09-10 | $13.43 | $13.43 | 118,500 | — | — |
| 2015-09-09 | $13.79 | $13.79 | 194,100 | — | — |
| 2015-09-08 | $13.57 | $13.57 | 231,300 | — | — |
| 2015-09-04 | $12.77 | $12.77 | 184,500 | — | — |
| 2015-09-03 | $12.79 | $12.79 | 288,900 | — | — |
| 2015-09-02 | $12.74 | $12.74 | 217,800 | — | — |
| 2015-09-01 | $12.88 | $12.88 | 252,500 | — | — |
| 2015-08-31 | $13.22 | $13.22 | 241,600 | — | — |
| 2015-08-28 | $13.02 | $13.02 | 209,100 | — | — |
| 2015-08-27 | $12.85 | $12.85 | 229,000 | — | — |
| 2015-08-26 | $12.66 | $12.66 | 322,400 | — | — |
| 2015-08-25 | $12.28 | $12.28 | 297,100 | — | — |
| 2015-08-24 | $12.51 | $12.51 | 353,100 | — | — |
| 2015-08-21 | $13.26 | $13.26 | 319,400 | — | — |
| 2015-08-20 | $13.15 | $13.15 | 225,900 | — | — |
| 2015-08-19 | $13.47 | $13.47 | 210,400 | — | — |
| 2015-08-18 | $13.89 | $13.89 | 171,200 | — | — |
| 2015-08-17 | $14.40 | $14.40 | 289,000 | — | — |
| 2015-08-14 | $14.56 | $14.56 | 127,900 | — | — |
| 2015-08-13 | $14.57 | $14.57 | 175,700 | — | — |
| 2015-08-12 | $14.80 | $14.80 | 170,500 | — | — |
| 2015-08-11 | $14.80 | $14.80 | 278,000 | — | — |
| 2015-08-10 | $14.88 | $14.88 | 299,800 | — | — |
| 2015-08-07 | $14.22 | $14.22 | 276,400 | — | — |
| 2015-08-06 | $14.03 | $14.03 | 472,800 | — | — |
| 2015-08-05 | $12.87 | $12.87 | 288,300 | — | — |
| 2015-08-04 | $12.68 | $12.68 | 292,000 | — | — |
| 2015-08-03 | $12.76 | $12.76 | 220,800 | — | — |
| 2015-07-31 | $13.19 | $13.19 | 144,600 | — | — |
| 2015-07-30 | $13.24 | $13.24 | 170,000 | — | — |
| 2015-07-29 | $13.51 | $13.51 | 145,900 | — | — |
| 2015-07-28 | $13.28 | $13.28 | 206,800 | — | — |
| 2015-07-27 | $13.23 | $13.23 | 212,600 | — | — |
| 2015-07-24 | $13.49 | $13.49 | 190,600 | — | — |
| 2015-07-23 | $13.72 | $13.72 | 206,400 | — | — |
| 2015-07-22 | $14.25 | $14.25 | 124,000 | — | — |
| 2015-07-21 | $13.82 | $13.82 | 268,600 | — | — |
| 2015-07-20 | $13.86 | $13.86 | 145,500 | — | — |
| 2015-07-17 | $13.80 | $13.80 | 187,900 | — | — |
| 2015-07-16 | $14.26 | $14.26 | 190,600 | — | — |
| 2015-07-15 | $14.09 | $14.09 | 172,300 | — | — |
| 2015-07-14 | $14.14 | $14.14 | 174,900 | — | — |
| 2015-07-13 | $13.80 | $13.80 | 270,100 | — | — |
| 2015-07-10 | $13.51 | $13.51 | 239,600 | — | — |
| 2015-07-09 | $13.50 | $13.50 | 273,000 | — | — |
| 2015-07-08 | $12.83 | $12.83 | 263,500 | — | — |
| 2015-07-07 | $12.66 | $12.66 | 300,000 | — | — |
| 2015-07-06 | $12.71 | $12.71 | 282,700 | — | — |
| 2015-07-02 | $12.83 | $12.83 | 223,400 | — | — |
| 2015-07-01 | $12.93 | $12.93 | 261,500 | — | — |
| 2015-06-30 | $12.65 | $12.65 | 362,000 | — | — |
| 2015-06-29 | $13.20 | $13.20 | 305,000 | — | — |
| 2015-06-26 | $14.28 | $14.28 | 883,400 | — | — |
| 2015-06-25 | $14.30 | $14.30 | 193,400 | — | — |
| 2015-06-24 | $14.61 | $14.61 | 176,900 | — | — |
| 2015-06-23 | $14.87 | $14.87 | 127,300 | — | — |
| 2015-06-22 | $14.77 | $14.77 | 170,900 | — | — |
| 2015-06-19 | $14.80 | $14.80 | 464,800 | — | — |
| 2015-06-18 | $14.46 | $14.46 | 185,800 | — | — |
| 2015-06-17 | $13.96 | $13.96 | 236,100 | — | — |
| 2015-06-16 | $13.76 | $13.76 | 452,000 | — | — |
| 2015-06-15 | $13.60 | $13.60 | 205,700 | — | — |
| 2015-06-12 | $13.60 | $13.60 | 150,900 | — | — |
| 2015-06-11 | $13.70 | $13.70 | 154,000 | — | — |
| 2015-06-10 | $13.68 | $13.68 | 275,600 | — | — |
| 2015-06-09 | $13.76 | $13.76 | 308,600 | — | — |
| 2015-06-08 | $13.66 | $13.66 | 172,000 | — | — |
| 2015-06-05 | $13.84 | $13.84 | 126,300 | — | — |
| 2015-06-04 | $13.66 | $13.66 | 121,500 | — | — |
| 2015-06-03 | $13.90 | $13.90 | 184,300 | — | — |
| 2015-06-02 | $13.84 | $13.84 | 209,000 | — | — |
| 2015-06-01 | $13.91 | $13.91 | 278,200 | — | — |
| 2015-05-29 | $13.69 | $13.69 | 240,700 | — | — |
| 2015-05-28 | $13.94 | $13.94 | 207,500 | — | — |
| 2015-05-27 | $13.97 | $13.97 | 287,100 | — | — |
| 2015-05-26 | $13.86 | $13.86 | 272,000 | — | — |
| 2015-05-22 | $14.05 | $14.05 | 127,900 | — | — |
| 2015-05-21 | $14.22 | $14.22 | 192,100 | — | — |
| 2015-05-20 | $14.35 | $14.35 | 167,400 | — | — |
| 2015-05-19 | $14.00 | $14.00 | 165,100 | — | — |
| 2015-05-18 | $14.16 | $14.16 | 283,700 | — | — |
| 2015-05-15 | $14.18 | $14.18 | 142,600 | — | — |
| 2015-05-14 | $14.22 | $14.22 | 263,600 | — | — |
| 2015-05-13 | $14.24 | $14.24 | 211,000 | — | — |
| 2015-05-12 | $13.86 | $13.86 | 376,800 | — | — |
| 2015-05-11 | $14.61 | $14.61 | 215,100 | — | — |
| 2015-05-08 | $14.16 | $14.16 | 214,900 | — | — |
| 2015-05-07 | $14.40 | $14.40 | 296,900 | — | — |
| 2015-05-06 | $14.10 | $14.10 | 359,400 | — | — |
| 2015-05-05 | $14.76 | $14.76 | 539,500 | — | — |
| 2015-05-04 | $16.00 | $16.00 | 277,800 | — | — |
| 2015-05-01 | $16.32 | $16.32 | 241,400 | — | — |
| 2015-04-30 | $16.17 | $16.17 | 328,900 | — | — |
| 2015-04-29 | $17.27 | $17.27 | 400,200 | — | — |
| 2015-04-28 | $17.44 | $17.44 | 541,600 | — | — |
| 2015-04-27 | $15.63 | $15.63 | 277,700 | — | — |
| 2015-04-24 | $15.51 | $15.51 | 354,100 | — | — |
| 2015-04-23 | $16.27 | $16.27 | 170,200 | — | — |
| 2015-04-22 | $15.76 | $15.76 | 134,800 | — | — |
| 2015-04-21 | $16.15 | $16.15 | 199,200 | — | — |
| 2015-04-20 | $16.33 | $16.33 | 184,300 | — | — |
| 2015-04-17 | $15.67 | $15.67 | 184,600 | — | — |
| 2015-04-16 | $16.11 | $16.11 | 230,000 | — | — |
| 2015-04-15 | $16.28 | $16.28 | 196,500 | — | — |
| 2015-04-14 | $16.04 | $16.04 | 247,700 | — | — |
| 2015-04-13 | $16.88 | $16.88 | 134,500 | — | — |
| 2015-04-10 | $16.84 | $16.84 | 94,800 | — | — |
| 2015-04-09 | $16.89 | $16.89 | 87,200 | — | — |
| 2015-04-08 | $16.86 | $16.86 | 129,700 | — | — |
| 2015-04-07 | $16.90 | $16.90 | 132,200 | — | — |
| 2015-04-06 | $16.97 | $16.97 | 206,800 | — | — |
| 2015-04-02 | $16.69 | $16.69 | 207,300 | — | — |
| 2015-04-01 | $15.85 | $15.85 | 405,900 | — | — |
| 2015-03-31 | $15.72 | $15.72 | 153,000 | — | — |
| 2015-03-30 | $15.96 | $15.96 | 183,600 | — | — |
| 2015-03-27 | $15.99 | $15.99 | 181,500 | — | — |
| 2015-03-26 | $15.64 | $15.64 | 139,300 | — | — |
| 2015-03-25 | $15.83 | $15.83 | 162,200 | — | — |
| 2015-03-24 | $16.49 | $16.49 | 178,900 | — | — |
| 2015-03-23 | $16.52 | $16.52 | 313,900 | — | — |
| 2015-03-20 | $16.03 | $16.03 | 598,900 | — | — |
| 2015-03-19 | $16.36 | $16.36 | 128,200 | — | — |
| 2015-03-18 | $16.82 | $16.82 | 165,500 | — | — |
| 2015-03-17 | $16.87 | $16.87 | 249,300 | — | — |
| 2015-03-16 | $16.84 | $16.84 | 190,600 | — | — |
| 2015-03-13 | $16.74 | $16.74 | 153,100 | — | — |
| 2015-03-12 | $16.75 | $16.75 | 322,100 | — | — |
| 2015-03-11 | $16.19 | $16.19 | 190,600 | — | — |
| 2015-03-10 | $16.25 | $16.25 | 174,300 | — | — |
| 2015-03-09 | $16.72 | $16.72 | 168,100 | — | — |
| 2015-03-06 | $16.68 | $16.68 | 182,200 | — | — |
| 2015-03-05 | $16.67 | $16.67 | 174,500 | — | — |
| 2015-03-04 | $17.30 | $17.30 | 320,100 | — | — |
| 2015-03-03 | $17.28 | $17.28 | 290,300 | — | — |
| 2015-03-02 | $16.63 | $16.63 | 243,200 | — | — |
| 2015-02-27 | $16.93 | $16.93 | 185,600 | — | — |
| 2015-02-26 | $16.93 | $16.93 | 260,200 | — | — |
| 2015-02-25 | $17.46 | $17.46 | 191,000 | — | — |
| 2015-02-24 | $17.30 | $17.30 | 195,300 | — | — |
| 2015-02-23 | $16.88 | $16.88 | 169,200 | — | — |
| 2015-02-20 | $17.29 | $17.29 | 215,300 | — | — |
| 2015-02-19 | $17.29 | $17.29 | 227,300 | — | — |
| 2015-02-18 | $17.27 | $17.27 | 303,800 | — | — |
| 2015-02-17 | $16.51 | $16.51 | 182,400 | — | — |
| 2015-02-13 | $16.56 | $16.56 | 189,100 | — | — |
| 2015-02-12 | $16.62 | $16.62 | 197,600 | — | — |
| 2015-02-11 | $16.51 | $16.51 | 170,500 | — | — |
| 2015-02-10 | $16.41 | $16.41 | 250,500 | — | — |
| 2015-02-09 | $16.91 | $16.91 | 335,500 | — | — |
| 2015-02-06 | $16.58 | $16.58 | 283,300 | — | — |
| 2015-02-05 | $16.53 | $16.53 | 413,000 | — | — |
| 2015-02-04 | $16.06 | $16.06 | 446,500 | — | — |
| 2015-02-03 | $15.62 | $15.62 | 652,500 | — | — |
| 2015-02-02 | $14.99 | $14.99 | 618,200 | — | — |
| 2015-01-30 | $14.22 | $14.22 | 614,700 | — | — |
| 2015-01-29 | $14.40 | $14.40 | 1,437,300 | — | — |
| 2015-01-28 | $11.05 | $11.05 | 241,600 | — | — |
| 2015-01-27 | $11.59 | $11.59 | 154,700 | — | — |
| 2015-01-26 | $11.69 | $11.69 | 179,400 | — | — |
| 2015-01-23 | $11.54 | $11.54 | 172,400 | — | — |
| 2015-01-22 | $11.65 | $11.65 | 250,400 | — | — |
| 2015-01-21 | $11.42 | $11.42 | 281,000 | — | — |
| 2015-01-20 | $11.03 | $11.03 | 258,300 | — | — |
| 2015-01-16 | $10.95 | $10.95 | 197,000 | — | — |
| 2015-01-15 | $10.41 | $10.41 | 200,000 | — | — |
| 2015-01-14 | $10.66 | $10.66 | 107,300 | — | — |
| 2015-01-13 | $11.15 | $11.15 | 341,700 | — | — |
| 2015-01-12 | $10.63 | $10.63 | 246,800 | — | — |
| 2015-01-09 | $10.30 | $10.30 | 166,300 | — | — |
| 2015-01-08 | $10.68 | $10.68 | 242,300 | — | — |
| 2015-01-07 | $10.25 | $10.25 | 379,600 | — | — |
| 2015-01-06 | $10.53 | $10.53 | 258,500 | — | — |
| 2015-01-05 | $11.30 | $11.30 | 235,000 | — | — |
| 2015-01-02 | $11.70 | $11.70 | 172,500 | — | — |