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
- 1999-04-19 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 | $13.51 | $13.51 | 233,100 | — | — |
| 2015-12-30 | $13.21 | $13.21 | 234,700 | — | — |
| 2015-12-29 | $13.50 | $13.50 | 117,200 | — | — |
| 2015-12-28 | $13.55 | $13.55 | 130,500 | — | — |
| 2015-12-24 | $13.62 | $13.62 | 93,300 | — | — |
| 2015-12-23 | $13.63 | $13.63 | 205,100 | — | — |
| 2015-12-22 | $13.64 | $13.64 | 266,400 | — | — |
| 2015-12-21 | $13.15 | $13.15 | 210,700 | — | — |
| 2015-12-18 | $13.25 | $13.25 | 291,700 | — | — |
| 2015-12-17 | $13.43 | $13.43 | 210,600 | — | — |
| 2015-12-16 | $13.83 | $13.83 | 422,800 | — | — |
| 2015-12-15 | $13.80 | $13.80 | 310,400 | — | — |
| 2015-12-14 | $13.78 | $13.78 | 449,200 | — | — |
| 2015-12-11 | $13.75 | $13.75 | 292,300 | — | — |
| 2015-12-10 | $14.75 | $14.75 | 293,200 | — | — |
| 2015-12-09 | $14.67 | $14.67 | 251,300 | — | — |
| 2015-12-08 | $14.68 | $14.68 | 176,600 | — | — |
| 2015-12-07 | $15.01 | $15.01 | 422,600 | — | — |
| 2015-12-04 | $15.81 | $15.81 | 220,200 | — | — |
| 2015-12-03 | $15.35 | $15.35 | 216,400 | — | — |
| 2015-12-02 | $15.57 | $15.57 | 278,100 | — | — |
| 2015-12-01 | $15.33 | $15.33 | 182,700 | — | — |
| 2015-11-30 | $15.13 | $15.13 | 248,300 | — | — |
| 2015-11-27 | $15.30 | $15.30 | 62,600 | — | — |
| 2015-11-25 | $15.23 | $15.23 | 167,000 | — | — |
| 2015-11-24 | $15.29 | $15.29 | 152,400 | — | — |
| 2015-11-23 | $15.64 | $15.64 | 287,900 | — | — |
| 2015-11-20 | $15.46 | $15.46 | 218,200 | — | — |
| 2015-11-19 | $15.48 | $15.48 | 191,700 | — | — |
| 2015-11-18 | $15.39 | $15.39 | 295,700 | — | — |
| 2015-11-17 | $15.03 | $15.03 | 379,500 | — | — |
| 2015-11-16 | $14.91 | $14.91 | 325,600 | — | — |
| 2015-11-13 | $15.80 | $15.80 | 575,400 | — | — |
| 2015-11-12 | $15.78 | $15.78 | 423,800 | — | — |
| 2015-11-11 | $15.80 | $15.80 | 213,200 | — | — |
| 2015-11-10 | $16.26 | $16.26 | 212,100 | — | — |
| 2015-11-09 | $16.63 | $16.63 | 251,800 | — | — |
| 2015-11-06 | $17.04 | $17.04 | 341,300 | — | — |
| 2015-11-05 | $17.28 | $17.28 | 342,100 | — | — |
| 2015-11-04 | $17.09 | $17.09 | 208,300 | — | — |
| 2015-11-03 | $17.00 | $17.00 | 290,800 | — | — |
| 2015-11-02 | $17.34 | $17.34 | 303,500 | — | — |
| 2015-10-30 | $17.03 | $17.03 | 492,200 | — | — |
| 2015-10-29 | $16.87 | $16.87 | 365,200 | — | — |
| 2015-10-28 | $17.19 | $17.19 | 622,600 | — | — |
| 2015-10-27 | $16.41 | $16.41 | 598,200 | — | — |
| 2015-10-26 | $17.34 | $17.34 | 251,900 | — | — |
| 2015-10-23 | $17.53 | $17.53 | 184,900 | — | — |
| 2015-10-22 | $17.48 | $17.48 | 207,700 | — | — |
| 2015-10-21 | $17.19 | $17.19 | 126,100 | — | — |
| 2015-10-20 | $17.50 | $17.50 | 231,500 | — | — |
| 2015-10-19 | $17.68 | $17.68 | 379,000 | — | — |
| 2015-10-16 | $17.53 | $17.53 | 881,300 | — | — |
| 2015-10-15 | $17.48 | $17.48 | 1,271,700 | — | — |
| 2015-10-14 | $16.39 | $16.39 | 168,700 | — | — |
| 2015-10-13 | $16.21 | $16.21 | 295,700 | — | — |
| 2015-10-12 | $16.46 | $16.46 | 269,000 | — | — |
| 2015-10-09 | $16.58 | $16.58 | 178,000 | — | — |
| 2015-10-08 | $16.76 | $16.76 | 241,700 | — | — |
| 2015-10-07 | $16.95 | $16.95 | 288,200 | — | — |
| 2015-10-06 | $16.72 | $16.72 | 259,200 | — | — |
| 2015-10-05 | $16.65 | $16.65 | 204,400 | — | — |
| 2015-10-02 | $16.78 | $16.78 | 238,800 | — | — |
| 2015-10-01 | $16.54 | $16.54 | 189,900 | — | — |
| 2015-09-30 | $16.74 | $16.74 | 254,100 | — | — |
| 2015-09-29 | $16.31 | $16.31 | 203,500 | — | — |
| 2015-09-28 | $16.25 | $16.25 | 353,300 | — | — |
| 2015-09-25 | $17.68 | $17.68 | 265,100 | — | — |
| 2015-09-24 | $17.74 | $17.74 | 233,400 | — | — |
| 2015-09-23 | $17.74 | $17.74 | 226,500 | — | — |
| 2015-09-22 | $17.39 | $17.39 | 236,500 | — | — |
| 2015-09-21 | $17.60 | $17.60 | 305,300 | — | — |
| 2015-09-18 | $17.70 | $17.70 | 454,800 | — | — |
| 2015-09-17 | $17.54 | $17.54 | 458,600 | — | — |
| 2015-09-16 | $17.49 | $17.49 | 510,600 | — | — |
| 2015-09-15 | $17.62 | $17.62 | 579,200 | — | — |
| 2015-09-14 | $17.51 | $17.51 | 637,500 | — | — |
| 2015-09-11 | $18.51 | $18.51 | 161,800 | — | — |
| 2015-09-10 | $18.50 | $18.50 | 260,200 | — | — |
| 2015-09-09 | $18.80 | $18.80 | 262,200 | — | — |
| 2015-09-08 | $18.83 | $18.83 | 354,500 | — | — |
| 2015-09-04 | $19.12 | $19.12 | 450,600 | — | — |
| 2015-09-03 | $19.34 | $19.34 | 291,000 | — | — |
| 2015-09-02 | $19.32 | $19.32 | 443,000 | — | — |
| 2015-09-01 | $19.80 | $19.80 | 601,300 | — | — |
| 2015-08-31 | $20.59 | $20.59 | 358,900 | — | — |
| 2015-08-28 | $20.78 | $20.78 | 578,800 | — | — |
| 2015-08-27 | $20.67 | $20.67 | 503,400 | — | — |
| 2015-08-26 | $20.39 | $20.39 | 349,200 | — | — |
| 2015-08-25 | $20.20 | $20.20 | 464,300 | — | — |
| 2015-08-24 | $20.17 | $20.17 | 838,400 | — | — |
| 2015-08-21 | $19.98 | $19.98 | 789,700 | — | — |
| 2015-08-20 | $19.25 | $19.25 | 649,300 | — | — |
| 2015-08-19 | $20.05 | $20.05 | 603,200 | — | — |
| 2015-08-18 | $20.13 | $20.13 | 329,500 | — | — |
| 2015-08-17 | $20.08 | $20.08 | 436,700 | — | — |
| 2015-08-14 | $20.50 | $20.50 | 275,600 | — | — |
| 2015-08-13 | $20.19 | $20.19 | 338,500 | — | — |
| 2015-08-12 | $19.72 | $19.72 | 440,400 | — | — |
| 2015-08-11 | $20.42 | $20.42 | 456,300 | — | — |
| 2015-08-10 | $20.21 | $20.21 | 278,600 | — | — |
| 2015-08-07 | $19.65 | $19.65 | 168,000 | — | — |
| 2015-08-06 | $20.05 | $20.05 | 238,800 | — | — |
| 2015-08-05 | $20.04 | $20.04 | 383,900 | — | — |
| 2015-08-04 | $20.43 | $20.43 | 307,400 | — | — |
| 2015-08-03 | $20.18 | $20.18 | 337,900 | — | — |
| 2015-07-31 | $19.42 | $19.42 | 233,300 | — | — |
| 2015-07-30 | $19.52 | $19.52 | 163,500 | — | — |
| 2015-07-29 | $19.11 | $19.11 | 160,200 | — | — |
| 2015-07-28 | $19.02 | $19.02 | 162,500 | — | — |
| 2015-07-27 | $18.89 | $18.89 | 306,600 | — | — |
| 2015-07-24 | $18.87 | $18.87 | 241,500 | — | — |
| 2015-07-23 | $19.34 | $19.34 | 282,500 | — | — |
| 2015-07-22 | $19.82 | $19.82 | 529,300 | — | — |
| 2015-07-21 | $19.22 | $19.22 | 249,000 | — | — |
| 2015-07-20 | $18.74 | $18.74 | 323,700 | — | — |
| 2015-07-17 | $18.54 | $18.54 | 158,200 | — | — |
| 2015-07-16 | $18.65 | $18.65 | 91,300 | — | — |
| 2015-07-15 | $18.48 | $18.48 | 75,500 | — | — |
| 2015-07-14 | $18.72 | $18.72 | 168,600 | — | — |
| 2015-07-13 | $18.49 | $18.49 | 142,700 | — | — |
| 2015-07-10 | $18.60 | $18.60 | 184,800 | — | — |
| 2015-07-09 | $18.43 | $18.43 | 161,700 | — | — |
| 2015-07-08 | $18.75 | $18.75 | 500,900 | — | — |
| 2015-07-07 | $18.47 | $18.47 | 110,700 | — | — |
| 2015-07-06 | $18.53 | $18.53 | 226,900 | — | — |
| 2015-07-02 | $18.47 | $18.47 | 112,400 | — | — |
| 2015-07-01 | $18.68 | $18.68 | 180,100 | — | — |
| 2015-06-30 | $18.28 | $18.28 | 231,300 | — | — |
| 2015-06-29 | $18.06 | $18.06 | 211,300 | — | — |
| 2015-06-26 | $18.64 | $18.64 | 213,100 | — | — |
| 2015-06-25 | $18.80 | $18.80 | 261,800 | — | — |
| 2015-06-24 | $19.12 | $19.12 | 160,500 | — | — |
| 2015-06-23 | $19.25 | $19.25 | 343,000 | — | — |
| 2015-06-22 | $19.41 | $19.41 | 407,000 | — | — |
| 2015-06-19 | $18.51 | $18.51 | 351,500 | — | — |
| 2015-06-18 | $18.76 | $18.76 | 213,300 | — | — |
| 2015-06-17 | $18.65 | $18.65 | 330,000 | — | — |
| 2015-06-16 | $18.78 | $18.78 | 379,900 | — | — |
| 2015-06-15 | $18.52 | $18.52 | 434,500 | — | — |
| 2015-06-12 | $18.25 | $18.25 | 296,900 | — | — |
| 2015-06-11 | $17.92 | $17.92 | 365,100 | — | — |
| 2015-06-10 | $17.05 | $17.05 | 299,300 | — | — |
| 2015-06-09 | $17.06 | $17.06 | 456,600 | — | — |
| 2015-06-08 | $16.22 | $16.22 | 315,200 | — | — |
| 2015-06-05 | $16.07 | $16.07 | 117,000 | — | — |
| 2015-06-04 | $15.60 | $15.60 | 211,500 | — | — |
| 2015-06-03 | $16.40 | $16.40 | 308,100 | — | — |
| 2015-06-02 | $16.24 | $16.24 | 263,200 | — | — |
| 2015-06-01 | $15.91 | $15.91 | 664,200 | — | — |
| 2015-05-29 | $14.50 | $14.50 | 178,200 | — | — |
| 2015-05-28 | $14.41 | $14.41 | 270,300 | — | — |
| 2015-05-27 | $14.31 | $14.31 | 144,000 | — | — |
| 2015-05-26 | $14.26 | $14.26 | 103,800 | — | — |
| 2015-05-22 | $14.46 | $14.46 | 83,500 | — | — |
| 2015-05-21 | $14.84 | $14.84 | 146,900 | — | — |
| 2015-05-20 | $14.79 | $14.79 | 289,400 | — | — |
| 2015-05-19 | $14.43 | $14.43 | 319,200 | — | — |
| 2015-05-18 | $13.41 | $13.41 | 258,700 | — | — |
| 2015-05-15 | $13.55 | $13.55 | 121,500 | — | — |
| 2015-05-14 | $13.58 | $13.58 | 235,300 | — | — |
| 2015-05-13 | $13.75 | $13.75 | 66,700 | — | — |
| 2015-05-12 | $13.75 | $13.75 | 179,700 | — | — |
| 2015-05-11 | $13.90 | $13.90 | 149,700 | — | — |
| 2015-05-08 | $13.83 | $13.83 | 238,400 | — | — |
| 2015-05-07 | $14.00 | $14.00 | 134,800 | — | — |
| 2015-05-06 | $14.26 | $14.26 | 147,600 | — | — |
| 2015-05-05 | $14.32 | $14.32 | 203,800 | — | — |
| 2015-05-04 | $14.18 | $14.18 | 238,200 | — | — |
| 2015-05-01 | $13.89 | $13.89 | 160,300 | — | — |
| 2015-04-30 | $13.67 | $13.67 | 171,400 | — | — |
| 2015-04-29 | $13.45 | $13.45 | 109,200 | — | — |
| 2015-04-28 | $13.20 | $13.20 | 114,800 | — | — |
| 2015-04-27 | $12.96 | $12.96 | 115,000 | — | — |
| 2015-04-24 | $13.18 | $13.18 | 80,800 | — | — |
| 2015-04-23 | $13.38 | $13.38 | 77,800 | — | — |
| 2015-04-22 | $13.41 | $13.41 | 143,000 | — | — |
| 2015-04-21 | $13.16 | $13.16 | 139,800 | — | — |
| 2015-04-20 | $12.41 | $12.41 | 416,300 | — | — |
| 2015-04-17 | $12.32 | $12.32 | 151,600 | — | — |
| 2015-04-16 | $12.69 | $12.69 | 93,000 | — | — |
| 2015-04-15 | $12.96 | $12.96 | 219,700 | — | — |
| 2015-04-14 | $12.89 | $12.89 | 137,400 | — | — |
| 2015-04-13 | $13.08 | $13.08 | 85,500 | — | — |
| 2015-04-10 | $13.23 | $13.23 | 153,700 | — | — |
| 2015-04-09 | $13.47 | $13.47 | 106,700 | — | — |
| 2015-04-08 | $13.37 | $13.37 | 116,400 | — | — |
| 2015-04-07 | $13.15 | $13.15 | 130,300 | — | — |
| 2015-04-06 | $13.04 | $13.04 | 169,200 | — | — |
| 2015-04-02 | $13.36 | $13.36 | 111,500 | — | — |
| 2015-04-01 | $13.50 | $13.50 | 97,700 | — | — |
| 2015-03-31 | $13.68 | $13.68 | 144,300 | — | — |
| 2015-03-30 | $13.79 | $13.79 | 111,500 | — | — |
| 2015-03-27 | $13.69 | $13.69 | 80,300 | — | — |
| 2015-03-26 | $13.68 | $13.68 | 109,300 | — | — |
| 2015-03-25 | $13.54 | $13.54 | 151,900 | — | — |
| 2015-03-24 | $14.21 | $14.21 | 134,400 | — | — |
| 2015-03-23 | $14.17 | $14.17 | 152,400 | — | — |
| 2015-03-20 | $14.04 | $14.04 | 134,500 | — | — |
| 2015-03-19 | $13.93 | $13.93 | 97,000 | — | — |
| 2015-03-18 | $13.93 | $13.93 | 94,900 | — | — |
| 2015-03-17 | $13.83 | $13.83 | 59,100 | — | — |
| 2015-03-16 | $13.90 | $13.90 | 131,300 | — | — |
| 2015-03-13 | $13.97 | $13.97 | 117,700 | — | — |
| 2015-03-12 | $14.20 | $14.20 | 133,200 | — | — |
| 2015-03-11 | $13.99 | $13.99 | 212,800 | — | — |
| 2015-03-10 | $14.08 | $14.08 | 205,200 | — | — |
| 2015-03-09 | $14.36 | $14.36 | 144,100 | — | — |
| 2015-03-06 | $14.05 | $14.05 | 177,500 | — | — |
| 2015-03-05 | $14.71 | $14.71 | 360,900 | — | — |
| 2015-03-04 | $14.62 | $14.62 | 627,100 | — | — |
| 2015-03-03 | $13.60 | $13.60 | 135,600 | — | — |
| 2015-03-02 | $13.75 | $13.75 | 168,400 | — | — |
| 2015-02-27 | $13.66 | $13.66 | 123,800 | — | — |
| 2015-02-26 | $13.67 | $13.67 | 102,700 | — | — |
| 2015-02-25 | $13.73 | $13.73 | 113,700 | — | — |
| 2015-02-24 | $13.78 | $13.78 | 162,100 | — | — |
| 2015-02-23 | $13.62 | $13.62 | 213,100 | — | — |
| 2015-02-20 | $13.45 | $13.45 | 112,000 | — | — |
| 2015-02-19 | $13.46 | $13.46 | 132,300 | — | — |
| 2015-02-18 | $13.45 | $13.45 | 294,600 | — | — |
| 2015-02-17 | $13.50 | $13.50 | 310,600 | — | — |
| 2015-02-13 | $12.89 | $12.89 | 185,000 | — | — |
| 2015-02-12 | $12.95 | $12.95 | 109,700 | — | — |
| 2015-02-11 | $12.90 | $12.90 | 266,400 | — | — |
| 2015-02-10 | $12.78 | $12.78 | 345,000 | — | — |
| 2015-02-09 | $13.09 | $13.09 | 313,500 | — | — |
| 2015-02-06 | $13.53 | $13.53 | 720,700 | — | — |
| 2015-02-05 | $12.41 | $12.41 | 223,300 | — | — |
| 2015-02-04 | $12.00 | $12.00 | 146,000 | — | — |
| 2015-02-03 | $12.12 | $12.12 | 154,300 | — | — |
| 2015-02-02 | $11.92 | $11.92 | 185,700 | — | — |
| 2015-01-30 | $11.89 | $11.89 | 157,000 | — | — |
| 2015-01-29 | $11.95 | $11.95 | 190,200 | — | — |
| 2015-01-28 | $11.50 | $11.50 | 160,400 | — | — |
| 2015-01-27 | $11.69 | $11.69 | 305,600 | — | — |
| 2015-01-26 | $11.86 | $11.86 | 259,400 | — | — |
| 2015-01-23 | $11.80 | $11.80 | 78,100 | — | — |
| 2015-01-22 | $11.91 | $11.91 | 214,000 | — | — |
| 2015-01-21 | $11.78 | $11.78 | 140,600 | — | — |
| 2015-01-20 | $11.97 | $11.97 | 165,200 | — | — |
| 2015-01-16 | $12.02 | $12.02 | 157,400 | — | — |
| 2015-01-15 | $11.97 | $11.97 | 317,500 | — | — |
| 2015-01-14 | $12.28 | $12.28 | 205,200 | — | — |
| 2015-01-13 | $12.14 | $12.14 | 405,400 | — | — |
| 2015-01-12 | $11.66 | $11.66 | 135,900 | — | — |
| 2015-01-09 | $11.70 | $11.70 | 124,400 | — | — |
| 2015-01-08 | $11.94 | $11.94 | 190,200 | — | — |
| 2015-01-07 | $11.76 | $11.76 | 239,800 | — | — |
| 2015-01-06 | $11.46 | $11.46 | 188,500 | — | — |
| 2015-01-05 | $11.85 | $11.85 | 434,000 | — | — |
| 2015-01-02 | $11.65 | $11.65 | 193,200 | — | — |