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
- 2012-08-03 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 | $13.10 | $13.35 | 0 | — | — |
| 2015-12-30 | $13.10 | $13.35 | 0 | — | — |
| 2015-12-29 | $13.10 | $13.35 | 0 | — | — |
| 2015-12-28 | $13.10 | $13.35 | 1,100 | — | — |
| 2015-12-24 | $13.05 | $13.30 | 0 | — | — |
| 2015-12-23 | $13.05 | $13.30 | 0 | — | — |
| 2015-12-22 | $13.05 | $13.30 | 800 | — | — |
| 2015-12-21 | $14.25 | $14.52 | 0 | — | — |
| 2015-12-18 | $14.25 | $14.52 | 0 | — | — |
| 2015-12-17 | $14.25 | $14.52 | 0 | — | — |
| 2015-12-16 | $14.25 | $14.52 | 800 | — | — |
| 2015-12-15 | $14.25 | $14.52 | 10,600 | — | — |
| 2015-12-14 | $13.70 | $13.96 | 200 | — | — |
| 2015-12-11 | $13.65 | $13.91 | 1,000 | — | — |
| 2015-12-10 | $14.25 | $14.52 | 500 | — | — |
| 2015-12-09 | $14.21 | $14.48 | 0 | — | — |
| 2015-12-08 | $14.21 | $14.48 | 0 | — | — |
| 2015-12-07 | $14.21 | $14.48 | 0 | — | — |
| 2015-12-04 | $14.21 | $14.48 | 0 | — | — |
| 2015-12-03 | $14.21 | $14.48 | 0 | — | — |
| 2015-12-02 | $14.21 | $14.48 | 0 | — | — |
| 2015-12-01 | $14.21 | $14.48 | 0 | — | — |
| 2015-11-30 | $14.21 | $14.48 | 0 | — | — |
| 2015-11-27 | $14.21 | $14.48 | 0 | — | — |
| 2015-11-25 | $14.21 | $14.46 | 300 | — | — |
| 2015-11-24 | $15.00 | $15.26 | 0 | — | — |
| 2015-11-23 | $15.00 | $15.26 | 0 | — | — |
| 2015-11-20 | $15.00 | $15.26 | 400 | — | — |
| 2015-11-19 | $14.30 | $14.55 | 200 | — | — |
| 2015-11-18 | $14.21 | $14.46 | 1,000 | — | — |
| 2015-11-17 | $15.00 | $15.26 | 0 | — | — |
| 2015-11-16 | $15.00 | $15.26 | 0 | — | — |
| 2015-11-13 | $15.00 | $15.26 | 0 | — | — |
| 2015-11-12 | $15.00 | $15.26 | 1,600 | — | — |
| 2015-11-11 | $15.00 | $15.26 | 0 | — | — |
| 2015-11-10 | $15.00 | $15.26 | 0 | — | — |
| 2015-11-09 | $15.00 | $15.26 | 0 | — | — |
| 2015-11-06 | $15.00 | $15.26 | 0 | — | — |
| 2015-11-05 | $15.00 | $15.26 | 100 | — | — |
| 2015-11-04 | $15.00 | $15.26 | 0 | — | — |
| 2015-11-03 | $15.00 | $15.26 | 0 | — | — |
| 2015-11-02 | $15.00 | $15.26 | 0 | — | — |
| 2015-10-30 | $15.00 | $15.26 | 11,000 | — | — |
| 2015-10-29 | $15.00 | $15.26 | 800 | — | — |
| 2015-10-28 | $15.00 | $15.26 | 0 | — | — |
| 2015-10-27 | $15.00 | $15.26 | 300 | — | — |
| 2015-10-26 | $15.25 | $15.52 | 3,300 | — | — |
| 2015-10-23 | $14.94 | $15.20 | 300 | — | — |
| 2015-10-22 | $14.44 | $14.69 | 0 | — | — |
| 2015-10-21 | $14.44 | $14.69 | 1,900 | — | — |
| 2015-10-20 | $13.99 | $14.23 | 0 | — | — |
| 2015-10-19 | $13.99 | $14.23 | 100 | — | — |
| 2015-10-16 | $13.55 | $13.79 | 400 | — | — |
| 2015-10-15 | $13.52 | $13.76 | 0 | — | — |
| 2015-10-14 | $13.52 | $13.76 | 0 | — | — |
| 2015-10-13 | $13.52 | $13.76 | 100 | — | — |
| 2015-10-12 | $13.35 | $13.58 | 0 | — | — |
| 2015-10-09 | $13.35 | $13.58 | 0 | — | — |
| 2015-10-08 | $13.35 | $13.58 | 0 | — | — |
| 2015-10-07 | $13.35 | $13.58 | 1,600 | — | — |
| 2015-10-06 | $14.26 | $14.51 | 400 | — | — |
| 2015-10-05 | $14.25 | $14.50 | 600 | — | — |
| 2015-10-02 | $14.52 | $14.77 | 1,000 | — | — |
| 2015-10-01 | $15.10 | $15.36 | 0 | — | — |
| 2015-09-30 | $15.10 | $15.36 | 0 | — | — |
| 2015-09-29 | $15.10 | $15.36 | 0 | — | — |
| 2015-09-28 | $15.10 | $15.36 | 0 | — | — |
| 2015-09-25 | $15.10 | $15.36 | 0 | — | — |
| 2015-09-24 | $15.10 | $15.36 | 10,000 | — | — |
| 2015-09-23 | $15.25 | $15.52 | 0 | — | — |
| 2015-09-22 | $15.25 | $15.52 | 0 | — | — |
| 2015-09-21 | $15.25 | $15.52 | 0 | — | — |
| 2015-09-18 | $15.25 | $15.52 | 0 | — | — |
| 2015-09-17 | $15.25 | $15.52 | 0 | — | — |
| 2015-09-16 | $15.25 | $15.52 | 0 | — | — |
| 2015-09-15 | $15.25 | $15.52 | 4,500 | — | — |
| 2015-09-14 | $15.00 | $15.26 | 1,500 | — | — |
| 2015-09-11 | $15.40 | $15.67 | 0 | — | — |
| 2015-09-10 | $15.40 | $15.67 | 0 | — | — |
| 2015-09-09 | $15.40 | $15.67 | 0 | — | — |
| 2015-09-08 | $15.40 | $15.67 | 0 | — | — |
| 2015-09-04 | $15.40 | $15.67 | 0 | — | — |
| 2015-09-03 | $15.40 | $15.67 | 7,000 | — | — |
| 2015-09-02 | $15.40 | $15.67 | 400 | — | — |
| 2015-09-01 | $15.40 | $15.67 | 0 | — | — |
| 2015-08-31 | $15.40 | $15.67 | 3,100 | — | — |
| 2015-08-28 | $15.40 | $15.67 | 6,300 | — | — |
| 2015-08-27 | $15.40 | $15.65 | 1,000 | — | — |
| 2015-08-26 | $15.40 | $15.65 | 1,900 | — | — |
| 2015-08-25 | $15.45 | $15.70 | 0 | — | — |
| 2015-08-24 | $15.45 | $15.70 | 1,300 | — | — |
| 2015-08-21 | $15.45 | $15.70 | 4,300 | — | — |
| 2015-08-20 | $15.45 | $15.70 | 100 | — | — |
| 2015-08-19 | $15.45 | $15.70 | 1,100 | — | — |
| 2015-08-18 | $15.45 | $15.70 | 6,000 | — | — |
| 2015-08-17 | $15.45 | $15.70 | 0 | — | — |
| 2015-08-14 | $15.45 | $15.70 | 0 | — | — |
| 2015-08-13 | $15.45 | $15.70 | 2,000 | — | — |
| 2015-08-12 | $15.45 | $15.70 | 3,300 | — | — |
| 2015-08-11 | $15.39 | $15.64 | 5,100 | — | — |
| 2015-08-10 | $15.02 | $15.26 | 4,300 | — | — |
| 2015-08-07 | $15.05 | $15.29 | 10,900 | — | — |
| 2015-08-06 | $15.45 | $15.70 | 33,600 | — | — |
| 2015-08-05 | $15.18 | $15.42 | 10,000 | — | — |
| 2015-08-04 | $14.85 | $15.09 | 3,800 | — | — |
| 2015-08-03 | $14.51 | $14.74 | 0 | — | — |
| 2015-07-31 | $14.51 | $14.74 | 0 | — | — |
| 2015-07-30 | $14.51 | $14.74 | 0 | — | — |
| 2015-07-29 | $14.51 | $14.74 | 300 | — | — |
| 2015-07-28 | $14.79 | $15.03 | 0 | — | — |
| 2015-07-27 | $14.79 | $15.03 | 0 | — | — |
| 2015-07-24 | $14.79 | $15.03 | 0 | — | — |
| 2015-07-23 | $14.79 | $15.03 | 5,800 | — | — |
| 2015-07-22 | $14.51 | $14.74 | 0 | — | — |
| 2015-07-21 | $14.51 | $14.74 | 0 | — | — |
| 2015-07-20 | $14.51 | $14.74 | 0 | — | — |
| 2015-07-17 | $14.51 | $14.74 | 400 | — | — |
| 2015-07-16 | $14.51 | $14.74 | 4,000 | — | — |
| 2015-07-15 | $14.50 | $14.73 | 500 | — | — |
| 2015-07-14 | $14.50 | $14.73 | 0 | — | — |
| 2015-07-13 | $14.50 | $14.73 | 500 | — | — |
| 2015-07-10 | $14.41 | $14.64 | 0 | — | — |
| 2015-07-09 | $14.41 | $14.64 | 0 | — | — |
| 2015-07-08 | $14.41 | $14.64 | 0 | — | — |
| 2015-07-07 | $14.41 | $14.64 | 500 | — | — |
| 2015-07-06 | $14.50 | $14.73 | 0 | — | — |
| 2015-07-02 | $14.50 | $14.73 | 800 | — | — |
| 2015-07-01 | $14.35 | $14.58 | 200 | — | — |
| 2015-06-30 | $14.85 | $15.09 | 0 | — | — |
| 2015-06-29 | $14.85 | $15.09 | 0 | — | — |
| 2015-06-26 | $14.85 | $15.09 | 0 | — | — |
| 2015-06-25 | $14.85 | $15.09 | 0 | — | — |
| 2015-06-24 | $14.85 | $15.09 | 0 | — | — |
| 2015-06-23 | $14.85 | $15.09 | 200 | — | — |
| 2015-06-22 | $14.95 | $15.19 | 800 | — | — |
| 2015-06-19 | $14.95 | $15.19 | 5,000 | — | — |
| 2015-06-18 | $14.98 | $15.22 | 700 | — | — |
| 2015-06-17 | $14.99 | $15.23 | 3,400 | — | — |
| 2015-06-16 | $14.99 | $15.23 | 3,400 | — | — |
| 2015-06-15 | $14.99 | $15.23 | 9,000 | — | — |
| 2015-06-12 | $14.50 | $14.73 | 0 | — | — |
| 2015-06-11 | $14.50 | $14.73 | 3,300 | — | — |
| 2015-06-10 | $14.40 | $14.63 | 1,500 | — | — |
| 2015-06-09 | $14.50 | $14.73 | 0 | — | — |
| 2015-06-08 | $14.50 | $14.73 | 10,200 | — | — |
| 2015-06-05 | $14.05 | $14.28 | 10,900 | — | — |
| 2015-06-04 | $14.40 | $14.63 | 0 | — | — |
| 2015-06-03 | $14.40 | $14.63 | 900 | — | — |
| 2015-06-02 | $14.00 | $14.23 | 0 | — | — |
| 2015-06-01 | $14.00 | $14.23 | 700 | — | — |
| 2015-05-29 | $14.00 | $14.23 | 800 | — | — |
| 2015-05-28 | $14.40 | $14.63 | 0 | — | — |
| 2015-05-27 | $14.40 | $14.59 | 2,000 | — | — |
| 2015-05-26 | $14.00 | $14.19 | 0 | — | — |
| 2015-05-22 | $14.00 | $14.19 | 0 | — | — |
| 2015-05-21 | $14.00 | $14.19 | 2,200 | — | — |
| 2015-05-20 | $13.90 | $14.09 | 0 | — | — |
| 2015-05-19 | $13.90 | $14.09 | 0 | — | — |
| 2015-05-18 | $13.90 | $14.09 | 0 | — | — |
| 2015-05-15 | $13.90 | $14.09 | 0 | — | — |
| 2015-05-14 | $13.90 | $14.09 | 1,000 | — | — |
| 2015-05-13 | $14.00 | $14.19 | 0 | — | — |
| 2015-05-12 | $14.00 | $14.19 | 5,600 | — | — |
| 2015-05-11 | $14.50 | $14.69 | 7,100 | — | — |
| 2015-05-08 | $13.85 | $14.03 | 7,400 | — | — |
| 2015-05-07 | $14.00 | $14.19 | 9,300 | — | — |
| 2015-05-06 | $13.35 | $13.53 | 4,700 | — | — |
| 2015-05-05 | $13.50 | $13.68 | 3,800 | — | — |
| 2015-05-04 | $13.50 | $13.68 | 12,500 | — | — |
| 2015-05-01 | $13.50 | $13.68 | 400 | — | — |
| 2015-04-30 | $13.50 | $13.68 | 100 | — | — |
| 2015-04-29 | $13.50 | $13.68 | 3,000 | — | — |
| 2015-04-28 | $13.35 | $13.53 | 2,200 | — | — |
| 2015-04-27 | $13.00 | $13.17 | 100 | — | — |
| 2015-04-24 | $13.00 | $13.17 | 300 | — | — |
| 2015-04-23 | $13.35 | $13.53 | 0 | — | — |
| 2015-04-22 | $13.35 | $13.53 | 2,000 | — | — |
| 2015-04-21 | $13.25 | $13.43 | 100 | — | — |
| 2015-04-20 | $12.75 | $12.92 | 0 | — | — |
| 2015-04-17 | $12.75 | $12.92 | 900 | — | — |
| 2015-04-16 | $12.75 | $12.92 | 3,900 | — | — |
| 2015-04-15 | $13.34 | $13.52 | 800 | — | — |
| 2015-04-14 | $13.10 | $13.27 | 0 | — | — |
| 2015-04-13 | $13.10 | $13.27 | 0 | — | — |
| 2015-04-10 | $13.10 | $13.27 | 1,200 | — | — |
| 2015-04-09 | $13.00 | $13.17 | 800 | — | — |
| 2015-04-08 | $13.00 | $13.17 | 0 | — | — |
| 2015-04-07 | $13.00 | $13.17 | 0 | — | — |
| 2015-04-06 | $13.00 | $13.17 | 0 | — | — |
| 2015-04-02 | $13.00 | $13.17 | 0 | — | — |
| 2015-04-01 | $13.00 | $13.17 | 0 | — | — |
| 2015-03-31 | $13.00 | $13.17 | 0 | — | — |
| 2015-03-30 | $13.00 | $13.17 | 0 | — | — |
| 2015-03-27 | $13.00 | $13.17 | 0 | — | — |
| 2015-03-26 | $13.00 | $13.17 | 0 | — | — |
| 2015-03-25 | $13.00 | $13.17 | 0 | — | — |
| 2015-03-24 | $13.00 | $13.17 | 0 | — | — |
| 2015-03-23 | $13.00 | $13.17 | 0 | — | — |
| 2015-03-20 | $13.00 | $13.17 | 400 | — | — |
| 2015-03-19 | $12.77 | $12.94 | 100 | — | — |
| 2015-03-18 | $12.77 | $12.94 | 0 | — | — |
| 2015-03-17 | $12.77 | $12.94 | 4,500 | — | — |
| 2015-03-16 | $13.40 | $13.58 | 0 | — | — |
| 2015-03-13 | $13.40 | $13.58 | 0 | — | — |
| 2015-03-12 | $13.40 | $13.58 | 0 | — | — |
| 2015-03-11 | $13.40 | $13.58 | 0 | — | — |
| 2015-03-10 | $13.40 | $13.58 | 900 | — | — |
| 2015-03-09 | $13.40 | $13.58 | 200 | — | — |
| 2015-03-06 | $13.40 | $13.58 | 100 | — | — |
| 2015-03-05 | $13.50 | $13.68 | 0 | — | — |
| 2015-03-04 | $13.50 | $13.68 | 0 | — | — |
| 2015-03-03 | $13.50 | $13.68 | 0 | — | — |
| 2015-03-02 | $13.50 | $13.68 | 0 | — | — |
| 2015-02-27 | $13.50 | $13.68 | 300 | — | — |
| 2015-02-26 | $13.35 | $13.53 | 0 | — | — |
| 2015-02-25 | $13.35 | $13.53 | 0 | — | — |
| 2015-02-24 | $13.35 | $13.53 | 0 | — | — |
| 2015-02-23 | $13.35 | $13.53 | 3,000 | — | — |
| 2015-02-20 | $13.35 | $13.53 | 0 | — | — |
| 2015-02-19 | $13.35 | $13.53 | 0 | — | — |
| 2015-02-18 | $13.35 | $13.53 | 0 | — | — |
| 2015-02-17 | $13.35 | $13.53 | 0 | — | — |
| 2015-02-13 | $13.35 | $13.53 | 100 | — | — |
| 2015-02-12 | $13.35 | $13.53 | 0 | — | — |
| 2015-02-11 | $13.35 | $13.53 | 1,800 | — | — |
| 2015-02-10 | $13.63 | $13.81 | 600 | — | — |
| 2015-02-09 | $14.05 | $14.24 | 0 | — | — |
| 2015-02-06 | $14.05 | $14.24 | 0 | — | — |
| 2015-02-05 | $14.05 | $14.24 | 2,100 | — | — |
| 2015-02-04 | $14.20 | $14.39 | 0 | — | — |
| 2015-02-03 | $14.20 | $14.39 | 100 | — | — |
| 2015-02-02 | $14.20 | $14.39 | 0 | — | — |
| 2015-01-30 | $14.20 | $14.39 | 800 | — | — |
| 2015-01-29 | $14.90 | $15.10 | 0 | — | — |
| 2015-01-28 | $14.90 | $15.10 | 0 | — | — |
| 2015-01-27 | $14.90 | $15.10 | 0 | — | — |
| 2015-01-26 | $14.90 | $15.10 | 0 | — | — |
| 2015-01-23 | $14.90 | $15.10 | 0 | — | — |
| 2015-01-22 | $14.90 | $15.10 | 0 | — | — |
| 2015-01-21 | $14.90 | $15.10 | 600 | — | — |
| 2015-01-20 | $14.55 | $14.74 | 500 | — | — |
| 2015-01-16 | $15.00 | $15.20 | 0 | — | — |
| 2015-01-15 | $15.00 | $15.20 | 0 | — | — |
| 2015-01-14 | $15.00 | $15.20 | 0 | — | — |
| 2015-01-13 | $15.00 | $15.20 | 0 | — | — |
| 2015-01-12 | $15.00 | $15.20 | 0 | — | — |
| 2015-01-09 | $15.00 | $15.20 | 600 | — | — |
| 2015-01-08 | $14.90 | $15.10 | 0 | — | — |
| 2015-01-07 | $14.90 | $15.10 | 0 | — | — |
| 2015-01-06 | $14.90 | $15.10 | 2,600 | — | — |
| 2015-01-05 | $15.35 | $15.55 | 10,500 | — | — |
| 2015-01-02 | $15.00 | $15.20 | 3,500 | — | — |