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
- 2010-03-24 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 | $14.73 | $14.73 | 793,800 | — | — |
| 2015-12-30 | $15.21 | $15.21 | 277,600 | — | — |
| 2015-12-29 | $15.44 | $15.44 | 340,900 | — | — |
| 2015-12-28 | $15.32 | $15.32 | 364,800 | — | — |
| 2015-12-24 | $15.41 | $15.41 | 150,200 | — | — |
| 2015-12-23 | $15.50 | $15.50 | 349,600 | — | — |
| 2015-12-22 | $15.45 | $15.45 | 397,000 | — | — |
| 2015-12-21 | $15.24 | $15.24 | 415,000 | — | — |
| 2015-12-18 | $15.11 | $15.11 | 864,900 | — | — |
| 2015-12-17 | $15.13 | $15.13 | 818,600 | — | — |
| 2015-12-16 | $15.49 | $15.49 | 604,700 | — | — |
| 2015-12-15 | $15.50 | $15.50 | 659,300 | — | — |
| 2015-12-14 | $15.28 | $15.28 | 1,035,100 | — | — |
| 2015-12-11 | $15.69 | $15.69 | 986,300 | — | — |
| 2015-12-10 | $16.36 | $16.36 | 517,500 | — | — |
| 2015-12-09 | $16.29 | $16.29 | 874,200 | — | — |
| 2015-12-08 | $17.17 | $17.17 | 580,500 | — | — |
| 2015-12-07 | $17.26 | $17.26 | 986,300 | — | — |
| 2015-12-04 | $17.19 | $17.19 | 653,600 | — | — |
| 2015-12-03 | $16.85 | $16.85 | 1,040,400 | — | — |
| 2015-12-02 | $16.98 | $16.98 | 882,300 | — | — |
| 2015-12-01 | $17.69 | $17.69 | 1,145,800 | — | — |
| 2015-11-30 | $17.50 | $17.50 | 964,400 | — | — |
| 2015-11-27 | $17.21 | $17.21 | 236,100 | — | — |
| 2015-11-25 | $17.17 | $17.17 | 622,500 | — | — |
| 2015-11-24 | $16.92 | $16.92 | 1,512,700 | — | — |
| 2015-11-23 | $16.60 | $16.60 | 1,046,900 | — | — |
| 2015-11-20 | $16.59 | $16.59 | 596,600 | — | — |
| 2015-11-19 | $16.25 | $16.25 | 1,009,200 | — | — |
| 2015-11-18 | $16.78 | $16.78 | 839,200 | — | — |
| 2015-11-17 | $16.08 | $16.08 | 998,400 | — | — |
| 2015-11-16 | $15.89 | $15.89 | 1,044,900 | — | — |
| 2015-11-13 | $16.08 | $16.08 | 786,900 | — | — |
| 2015-11-12 | $16.28 | $16.28 | 1,295,400 | — | — |
| 2015-11-11 | $16.91 | $16.91 | 505,000 | — | — |
| 2015-11-10 | $16.81 | $16.81 | 604,900 | — | — |
| 2015-11-09 | $17.06 | $17.06 | 840,600 | — | — |
| 2015-11-06 | $17.36 | $17.36 | 2,038,100 | — | — |
| 2015-11-05 | $16.56 | $16.56 | 1,647,100 | — | — |
| 2015-11-04 | $16.79 | $16.79 | 6,732,300 | — | — |
| 2015-11-03 | $13.13 | $13.13 | 868,100 | — | — |
| 2015-11-02 | $13.16 | $13.16 | 666,100 | — | — |
| 2015-10-30 | $13.00 | $13.00 | 684,700 | — | — |
| 2015-10-29 | $13.11 | $13.11 | 719,000 | — | — |
| 2015-10-28 | $13.42 | $13.42 | 825,200 | — | — |
| 2015-10-27 | $13.42 | $13.42 | 761,100 | — | — |
| 2015-10-26 | $13.71 | $13.71 | 927,600 | — | — |
| 2015-10-23 | $13.47 | $13.47 | 893,600 | — | — |
| 2015-10-22 | $13.82 | $13.82 | 859,500 | — | — |
| 2015-10-21 | $13.31 | $13.31 | 864,900 | — | — |
| 2015-10-20 | $13.50 | $13.50 | 686,500 | — | — |
| 2015-10-19 | $13.57 | $13.57 | 1,346,500 | — | — |
| 2015-10-16 | $13.08 | $13.08 | 698,900 | — | — |
| 2015-10-15 | $13.15 | $13.15 | 1,248,500 | — | — |
| 2015-10-14 | $12.80 | $12.80 | 840,300 | — | — |
| 2015-10-13 | $12.35 | $12.35 | 775,000 | — | — |
| 2015-10-12 | $12.89 | $12.89 | 934,800 | — | — |
| 2015-10-09 | $13.08 | $13.08 | 2,667,900 | — | — |
| 2015-10-08 | $12.42 | $12.42 | 338,500 | — | — |
| 2015-10-07 | $12.41 | $12.41 | 1,023,700 | — | — |
| 2015-10-06 | $12.17 | $12.17 | 617,900 | — | — |
| 2015-10-05 | $12.48 | $12.48 | 647,200 | — | — |
| 2015-10-02 | $12.51 | $12.51 | 1,058,000 | — | — |
| 2015-10-01 | $12.00 | $12.00 | 625,500 | — | — |
| 2015-09-30 | $12.44 | $12.44 | 1,452,300 | — | — |
| 2015-09-29 | $11.66 | $11.66 | 768,300 | — | — |
| 2015-09-28 | $11.34 | $11.34 | 533,900 | — | — |
| 2015-09-25 | $11.74 | $11.74 | 654,800 | — | — |
| 2015-09-24 | $12.15 | $12.15 | 577,300 | — | — |
| 2015-09-23 | $12.14 | $12.14 | 447,600 | — | — |
| 2015-09-22 | $12.24 | $12.24 | 658,200 | — | — |
| 2015-09-21 | $12.47 | $12.47 | 593,200 | — | — |
| 2015-09-18 | $12.80 | $12.80 | 1,678,200 | — | — |
| 2015-09-17 | $12.73 | $12.73 | 2,339,200 | — | — |
| 2015-09-16 | $12.01 | $12.01 | 1,939,800 | — | — |
| 2015-09-15 | $10.35 | $10.35 | 384,200 | — | — |
| 2015-09-14 | $10.28 | $10.28 | 271,100 | — | — |
| 2015-09-11 | $10.30 | $10.30 | 212,200 | — | — |
| 2015-09-10 | $10.47 | $10.47 | 331,500 | — | — |
| 2015-09-09 | $10.40 | $10.40 | 354,800 | — | — |
| 2015-09-08 | $10.65 | $10.65 | 358,700 | — | — |
| 2015-09-04 | $10.46 | $10.46 | 408,800 | — | — |
| 2015-09-03 | $10.44 | $10.44 | 555,800 | — | — |
| 2015-09-02 | $9.86 | $9.86 | 374,800 | — | — |
| 2015-09-01 | $9.68 | $9.68 | 461,300 | — | — |
| 2015-08-31 | $9.95 | $9.95 | 263,300 | — | — |
| 2015-08-28 | $10.00 | $10.00 | 359,300 | — | — |
| 2015-08-27 | $9.82 | $9.82 | 389,100 | — | — |
| 2015-08-26 | $9.60 | $9.60 | 561,300 | — | — |
| 2015-08-25 | $9.35 | $9.35 | 1,156,600 | — | — |
| 2015-08-24 | $9.17 | $9.17 | 974,500 | — | — |
| 2015-08-21 | $9.77 | $9.77 | 628,300 | — | — |
| 2015-08-20 | $9.95 | $9.95 | 524,100 | — | — |
| 2015-08-19 | $10.17 | $10.17 | 447,500 | — | — |
| 2015-08-18 | $10.20 | $10.20 | 684,000 | — | — |
| 2015-08-17 | $10.37 | $10.37 | 351,100 | — | — |
| 2015-08-14 | $10.32 | $10.32 | 817,100 | — | — |
| 2015-08-13 | $10.06 | $10.06 | 515,800 | — | — |
| 2015-08-12 | $10.29 | $10.29 | 684,600 | — | — |
| 2015-08-11 | $10.36 | $10.36 | 1,693,100 | — | — |
| 2015-08-10 | $11.31 | $11.31 | 654,400 | — | — |
| 2015-08-07 | $11.12 | $11.12 | 343,000 | — | — |
| 2015-08-06 | $10.75 | $10.75 | 371,400 | — | — |
| 2015-08-05 | $10.78 | $10.78 | 223,300 | — | — |
| 2015-08-04 | $10.68 | $10.68 | 257,200 | — | — |
| 2015-08-03 | $10.90 | $10.90 | 295,600 | — | — |
| 2015-07-31 | $10.88 | $10.88 | 247,200 | — | — |
| 2015-07-30 | $11.02 | $11.02 | 212,300 | — | — |
| 2015-07-29 | $10.98 | $10.98 | 700,800 | — | — |
| 2015-07-28 | $11.07 | $11.07 | 428,400 | — | — |
| 2015-07-27 | $11.05 | $11.05 | 351,500 | — | — |
| 2015-07-24 | $10.82 | $10.82 | 445,400 | — | — |
| 2015-07-23 | $11.22 | $11.22 | 357,600 | — | — |
| 2015-07-22 | $11.29 | $11.29 | 412,400 | — | — |
| 2015-07-21 | $11.53 | $11.53 | 240,200 | — | — |
| 2015-07-20 | $11.65 | $11.65 | 255,100 | — | — |
| 2015-07-17 | $11.74 | $11.74 | 463,100 | — | — |
| 2015-07-16 | $12.11 | $12.11 | 313,500 | — | — |
| 2015-07-15 | $12.12 | $12.12 | 390,100 | — | — |
| 2015-07-14 | $12.09 | $12.09 | 350,600 | — | — |
| 2015-07-13 | $12.08 | $12.08 | 1,014,200 | — | — |
| 2015-07-10 | $11.44 | $11.44 | 556,700 | — | — |
| 2015-07-09 | $11.11 | $11.11 | 946,700 | — | — |
| 2015-07-08 | $11.58 | $11.58 | 845,700 | — | — |
| 2015-07-07 | $11.92 | $11.92 | 794,100 | — | — |
| 2015-07-06 | $12.08 | $12.08 | 353,600 | — | — |
| 2015-07-02 | $12.07 | $12.07 | 297,400 | — | — |
| 2015-07-01 | $12.07 | $12.07 | 441,700 | — | — |
| 2015-06-30 | $12.10 | $12.10 | 433,300 | — | — |
| 2015-06-29 | $12.10 | $12.10 | 585,000 | — | — |
| 2015-06-26 | $12.40 | $12.40 | 973,900 | — | — |
| 2015-06-25 | $12.61 | $12.61 | 373,800 | — | — |
| 2015-06-24 | $12.67 | $12.67 | 464,100 | — | — |
| 2015-06-23 | $12.86 | $12.86 | 451,700 | — | — |
| 2015-06-22 | $12.88 | $12.88 | 477,300 | — | — |
| 2015-06-19 | $13.20 | $13.20 | 1,193,900 | — | — |
| 2015-06-18 | $12.77 | $12.77 | 783,500 | — | — |
| 2015-06-17 | $12.74 | $12.74 | 648,600 | — | — |
| 2015-06-16 | $12.75 | $12.75 | 936,000 | — | — |
| 2015-06-15 | $12.62 | $12.62 | 1,201,300 | — | — |
| 2015-06-12 | $12.38 | $12.38 | 1,003,400 | — | — |
| 2015-06-11 | $12.23 | $12.23 | 935,200 | — | — |
| 2015-06-10 | $12.20 | $12.20 | 1,432,700 | — | — |
| 2015-06-09 | $12.27 | $12.27 | 5,563,000 | — | — |
| 2015-06-08 | $10.89 | $10.89 | 871,400 | — | — |
| 2015-06-05 | $10.70 | $10.70 | 269,800 | — | — |
| 2015-06-04 | $10.63 | $10.63 | 331,700 | — | — |
| 2015-06-03 | $10.76 | $10.76 | 553,900 | — | — |
| 2015-06-02 | $10.11 | $10.11 | 138,100 | — | — |
| 2015-06-01 | $10.22 | $10.22 | 298,900 | — | — |
| 2015-05-29 | $10.02 | $10.02 | 336,100 | — | — |
| 2015-05-28 | $9.97 | $9.97 | 340,400 | — | — |
| 2015-05-27 | $9.98 | $9.98 | 450,100 | — | — |
| 2015-05-26 | $9.77 | $9.77 | 252,000 | — | — |
| 2015-05-22 | $9.84 | $9.84 | 283,700 | — | — |
| 2015-05-21 | $9.95 | $9.95 | 176,900 | — | — |
| 2015-05-20 | $10.06 | $10.06 | 234,900 | — | — |
| 2015-05-19 | $10.26 | $10.26 | 673,600 | — | — |
| 2015-05-18 | $10.07 | $10.07 | 731,800 | — | — |
| 2015-05-15 | $9.31 | $9.31 | 263,300 | — | — |
| 2015-05-14 | $9.23 | $9.23 | 467,500 | — | — |
| 2015-05-13 | $9.09 | $9.09 | 158,200 | — | — |
| 2015-05-12 | $9.01 | $9.01 | 190,200 | — | — |
| 2015-05-11 | $9.09 | $9.09 | 303,300 | — | — |
| 2015-05-08 | $8.94 | $8.94 | 209,300 | — | — |
| 2015-05-07 | $8.91 | $8.91 | 378,100 | — | — |
| 2015-05-06 | $8.92 | $8.92 | 276,500 | — | — |
| 2015-05-05 | $8.85 | $8.85 | 629,800 | — | — |
| 2015-05-04 | $9.04 | $9.04 | 424,500 | — | — |
| 2015-05-01 | $9.03 | $9.03 | 978,300 | — | — |
| 2015-04-30 | $8.53 | $8.53 | 1,309,500 | — | — |
| 2015-04-29 | $8.70 | $8.70 | 338,700 | — | — |
| 2015-04-28 | $8.76 | $8.76 | 230,300 | — | — |
| 2015-04-27 | $8.67 | $8.67 | 229,500 | — | — |
| 2015-04-24 | $8.62 | $8.62 | 364,700 | — | — |
| 2015-04-23 | $8.88 | $8.88 | 205,500 | — | — |
| 2015-04-22 | $8.61 | $8.61 | 200,600 | — | — |
| 2015-04-21 | $8.54 | $8.54 | 112,700 | — | — |
| 2015-04-20 | $8.68 | $8.68 | 64,800 | — | — |
| 2015-04-17 | $8.58 | $8.58 | 229,500 | — | — |
| 2015-04-16 | $8.77 | $8.77 | 108,700 | — | — |
| 2015-04-15 | $8.76 | $8.76 | 130,400 | — | — |
| 2015-04-14 | $8.52 | $8.52 | 132,500 | — | — |
| 2015-04-13 | $8.43 | $8.43 | 267,600 | — | — |
| 2015-04-10 | $8.51 | $8.51 | 55,500 | — | — |
| 2015-04-09 | $8.48 | $8.48 | 207,600 | — | — |
| 2015-04-08 | $8.50 | $8.50 | 205,400 | — | — |
| 2015-04-07 | $8.45 | $8.45 | 164,700 | — | — |
| 2015-04-06 | $8.19 | $8.19 | 122,100 | — | — |
| 2015-04-02 | $8.13 | $8.13 | 254,800 | — | — |
| 2015-04-01 | $8.15 | $8.15 | 228,800 | — | — |
| 2015-03-31 | $8.13 | $8.13 | 87,000 | — | — |
| 2015-03-30 | $8.09 | $8.09 | 68,900 | — | — |
| 2015-03-27 | $7.97 | $7.97 | 119,700 | — | — |
| 2015-03-26 | $7.93 | $7.93 | 177,600 | — | — |
| 2015-03-25 | $7.94 | $7.94 | 412,800 | — | — |
| 2015-03-24 | $8.26 | $8.26 | 105,400 | — | — |
| 2015-03-23 | $8.31 | $8.31 | 78,000 | — | — |
| 2015-03-20 | $8.24 | $8.24 | 202,700 | — | — |
| 2015-03-19 | $8.19 | $8.19 | 92,500 | — | — |
| 2015-03-18 | $8.25 | $8.25 | 151,500 | — | — |
| 2015-03-17 | $8.22 | $8.22 | 163,300 | — | — |
| 2015-03-16 | $8.16 | $8.16 | 138,600 | — | — |
| 2015-03-13 | $8.25 | $8.25 | 114,800 | — | — |
| 2015-03-12 | $8.20 | $8.20 | 172,500 | — | — |
| 2015-03-11 | $8.27 | $8.27 | 491,700 | — | — |
| 2015-03-10 | $8.13 | $8.13 | 226,800 | — | — |
| 2015-03-09 | $8.38 | $8.38 | 167,200 | — | — |
| 2015-03-06 | $8.32 | $8.32 | 164,100 | — | — |
| 2015-03-05 | $8.29 | $8.29 | 131,700 | — | — |
| 2015-03-04 | $8.35 | $8.35 | 152,100 | — | — |
| 2015-03-03 | $8.30 | $8.30 | 143,000 | — | — |
| 2015-03-02 | $8.51 | $8.51 | 206,700 | — | — |
| 2015-02-27 | $8.30 | $8.30 | 165,200 | — | — |
| 2015-02-26 | $8.25 | $8.25 | 147,100 | — | — |
| 2015-02-25 | $8.45 | $8.45 | 343,800 | — | — |
| 2015-02-24 | $8.51 | $8.51 | 290,500 | — | — |
| 2015-02-23 | $8.27 | $8.27 | 384,600 | — | — |
| 2015-02-20 | $8.37 | $8.37 | 208,200 | — | — |
| 2015-02-19 | $8.68 | $8.68 | 300,700 | — | — |
| 2015-02-18 | $8.58 | $8.58 | 353,100 | — | — |
| 2015-02-17 | $8.32 | $8.32 | 337,700 | — | — |
| 2015-02-13 | $8.37 | $8.37 | 258,800 | — | — |
| 2015-02-12 | $8.28 | $8.28 | 435,900 | — | — |
| 2015-02-11 | $8.35 | $8.35 | 565,300 | — | — |
| 2015-02-10 | $8.30 | $8.30 | 619,700 | — | — |
| 2015-02-09 | $8.26 | $8.26 | 271,400 | — | — |
| 2015-02-06 | $8.50 | $8.50 | 384,000 | — | — |
| 2015-02-05 | $8.75 | $8.75 | 655,700 | — | — |
| 2015-02-04 | $8.82 | $8.82 | 1,721,400 | — | — |
| 2015-02-03 | $8.52 | $8.52 | 236,300 | — | — |
| 2015-02-02 | $8.24 | $8.24 | 76,700 | — | — |
| 2015-01-30 | $8.05 | $8.05 | 81,500 | — | — |
| 2015-01-29 | $8.34 | $8.34 | 80,400 | — | — |
| 2015-01-28 | $8.28 | $8.28 | 184,600 | — | — |
| 2015-01-27 | $8.38 | $8.38 | 184,200 | — | — |
| 2015-01-26 | $8.40 | $8.40 | 195,400 | — | — |
| 2015-01-23 | $8.38 | $8.38 | 355,100 | — | — |
| 2015-01-22 | $8.52 | $8.52 | 99,300 | — | — |
| 2015-01-21 | $8.42 | $8.42 | 147,300 | — | — |
| 2015-01-20 | $8.24 | $8.24 | 158,200 | — | — |
| 2015-01-16 | $8.08 | $8.08 | 75,900 | — | — |
| 2015-01-15 | $7.98 | $7.98 | 141,000 | — | — |
| 2015-01-14 | $8.20 | $8.20 | 102,200 | — | — |
| 2015-01-13 | $8.21 | $8.21 | 173,800 | — | — |
| 2015-01-12 | $8.19 | $8.19 | 420,800 | — | — |
| 2015-01-09 | $7.98 | $7.98 | 189,900 | — | — |
| 2015-01-08 | $7.72 | $7.72 | 253,700 | — | — |
| 2015-01-07 | $7.38 | $7.38 | 194,800 | — | — |
| 2015-01-06 | $7.27 | $7.27 | 178,200 | — | — |
| 2015-01-05 | $7.59 | $7.59 | 194,300 | — | — |
| 2015-01-02 | $7.46 | $7.46 | 125,100 | — | — |