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
- 2009-06-25 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 | $10.12 | $13.38 | 28,200 | — | — |
| 2015-12-30 | $10.70 | $14.14 | 15,500 | — | — |
| 2015-12-29 | $11.18 | $14.78 | 13,400 | — | — |
| 2015-12-28 | $10.96 | $14.49 | 12,100 | — | — |
| 2015-12-24 | $11.21 | $14.82 | 12,000 | — | — |
| 2015-12-23 | $11.33 | $14.98 | 17,000 | — | — |
| 2015-12-22 | $11.21 | $14.82 | 23,400 | — | — |
| 2015-12-21 | $10.83 | $14.32 | 24,700 | — | — |
| 2015-12-18 | $10.58 | $13.99 | 39,000 | — | — |
| 2015-12-17 | $10.79 | $14.26 | 15,300 | — | — |
| 2015-12-16 | $10.87 | $14.37 | 21,000 | — | — |
| 2015-12-15 | $10.72 | $14.17 | 20,100 | — | — |
| 2015-12-14 | $10.54 | $13.93 | 23,500 | — | — |
| 2015-12-11 | $10.57 | $13.97 | 39,300 | — | — |
| 2015-12-10 | $10.55 | $13.95 | 48,900 | — | — |
| 2015-12-09 | $10.77 | $14.24 | 18,600 | — | — |
| 2015-12-08 | $11.03 | $14.58 | 33,100 | — | — |
| 2015-12-07 | $11.32 | $14.96 | 20,400 | — | — |
| 2015-12-04 | $11.54 | $15.25 | 7,900 | — | — |
| 2015-12-03 | $11.54 | $15.25 | 14,200 | — | — |
| 2015-12-02 | $11.76 | $15.54 | 12,700 | — | — |
| 2015-12-01 | $11.82 | $15.62 | 17,400 | — | — |
| 2015-11-30 | $11.77 | $15.56 | 17,200 | — | — |
| 2015-11-27 | $12.27 | $16.22 | 5,700 | — | — |
| 2015-11-25 | $12.32 | $16.29 | 27,200 | — | — |
| 2015-11-24 | $11.47 | $15.16 | 37,200 | — | — |
| 2015-11-23 | $11.65 | $15.40 | 12,800 | — | — |
| 2015-11-20 | $11.65 | $15.40 | 32,300 | — | — |
| 2015-11-19 | $10.73 | $14.18 | 15,100 | — | — |
| 2015-11-18 | $10.89 | $14.39 | 26,900 | — | — |
| 2015-11-17 | $10.95 | $14.47 | 49,300 | — | — |
| 2015-11-16 | $10.95 | $14.47 | 25,900 | — | — |
| 2015-11-13 | $11.54 | $15.12 | 36,000 | — | — |
| 2015-11-12 | $12.21 | $16.00 | 17,100 | — | — |
| 2015-11-11 | $12.43 | $16.29 | 18,500 | — | — |
| 2015-11-10 | $12.16 | $15.93 | 13,600 | — | — |
| 2015-11-09 | $12.01 | $15.74 | 14,100 | — | — |
| 2015-11-06 | $11.95 | $15.66 | 16,200 | — | — |
| 2015-11-05 | $11.95 | $15.66 | 18,300 | — | — |
| 2015-11-04 | $11.98 | $15.70 | 19,300 | — | — |
| 2015-11-03 | $12.17 | $15.95 | 18,400 | — | — |
| 2015-11-02 | $11.81 | $15.48 | 23,900 | — | — |
| 2015-10-30 | $11.85 | $15.53 | 13,700 | — | — |
| 2015-10-29 | $12.33 | $16.16 | 27,800 | — | — |
| 2015-10-28 | $12.19 | $15.97 | 19,900 | — | — |
| 2015-10-27 | $11.57 | $15.16 | 9,200 | — | — |
| 2015-10-26 | $11.80 | $15.46 | 7,500 | — | — |
| 2015-10-23 | $12.03 | $15.76 | 15,000 | — | — |
| 2015-10-22 | $11.87 | $15.55 | 12,800 | — | — |
| 2015-10-21 | $11.60 | $15.20 | 11,600 | — | — |
| 2015-10-20 | $11.82 | $15.49 | 9,900 | — | — |
| 2015-10-19 | $12.01 | $15.74 | 13,700 | — | — |
| 2015-10-16 | $12.13 | $15.89 | 10,400 | — | — |
| 2015-10-15 | $12.22 | $16.01 | 19,400 | — | — |
| 2015-10-14 | $12.07 | $15.82 | 10,300 | — | — |
| 2015-10-13 | $12.47 | $16.34 | 8,000 | — | — |
| 2015-10-12 | $12.51 | $16.39 | 12,000 | — | — |
| 2015-10-09 | $12.45 | $16.31 | 10,000 | — | — |
| 2015-10-08 | $12.47 | $16.34 | 20,200 | — | — |
| 2015-10-07 | $12.44 | $16.30 | 21,300 | — | — |
| 2015-10-06 | $12.17 | $15.95 | 11,600 | — | — |
| 2015-10-05 | $12.43 | $16.29 | 18,300 | — | — |
| 2015-10-02 | $11.99 | $15.71 | 19,500 | — | — |
| 2015-10-01 | $12.04 | $15.78 | 13,500 | — | — |
| 2015-09-30 | $11.98 | $15.70 | 12,300 | — | — |
| 2015-09-29 | $11.69 | $15.32 | 14,500 | — | — |
| 2015-09-28 | $11.65 | $15.27 | 17,500 | — | — |
| 2015-09-25 | $11.64 | $15.25 | 24,900 | — | — |
| 2015-09-24 | $11.93 | $15.63 | 12,400 | — | — |
| 2015-09-23 | $11.78 | $15.44 | 14,300 | — | — |
| 2015-09-22 | $11.85 | $15.53 | 12,800 | — | — |
| 2015-09-21 | $11.83 | $15.50 | 12,100 | — | — |
| 2015-09-18 | $11.30 | $14.81 | 44,100 | — | — |
| 2015-09-17 | $11.83 | $15.50 | 28,200 | — | — |
| 2015-09-16 | $11.87 | $15.55 | 16,200 | — | — |
| 2015-09-15 | $12.19 | $15.97 | 3,800 | — | — |
| 2015-09-14 | $12.09 | $15.84 | 15,600 | — | — |
| 2015-09-11 | $12.29 | $16.10 | 8,100 | — | — |
| 2015-09-10 | $12.07 | $15.82 | 19,200 | — | — |
| 2015-09-09 | $12.34 | $16.17 | 16,800 | — | — |
| 2015-09-08 | $12.39 | $16.24 | 16,400 | — | — |
| 2015-09-04 | $12.23 | $16.03 | 8,200 | — | — |
| 2015-09-03 | $12.13 | $15.89 | 14,600 | — | — |
| 2015-09-02 | $12.20 | $15.99 | 11,700 | — | — |
| 2015-09-01 | $12.11 | $15.87 | 16,300 | — | — |
| 2015-08-31 | $12.24 | $16.04 | 9,200 | — | — |
| 2015-08-28 | $12.06 | $15.80 | 8,700 | — | — |
| 2015-08-27 | $11.91 | $15.61 | 14,600 | — | — |
| 2015-08-26 | $12.08 | $15.83 | 24,500 | — | — |
| 2015-08-25 | $11.47 | $15.03 | 24,300 | — | — |
| 2015-08-24 | $11.99 | $15.71 | 36,400 | — | — |
| 2015-08-21 | $12.90 | $16.90 | 20,300 | — | — |
| 2015-08-20 | $12.84 | $16.69 | 13,100 | — | — |
| 2015-08-19 | $12.89 | $16.76 | 25,400 | — | — |
| 2015-08-18 | $12.98 | $16.88 | 28,900 | — | — |
| 2015-08-17 | $12.93 | $16.81 | 16,900 | — | — |
| 2015-08-14 | $12.94 | $16.82 | 8,000 | — | — |
| 2015-08-13 | $12.85 | $16.71 | 4,800 | — | — |
| 2015-08-12 | $12.91 | $16.79 | 6,900 | — | — |
| 2015-08-11 | $12.87 | $16.73 | 6,300 | — | — |
| 2015-08-10 | $12.93 | $16.81 | 17,000 | — | — |
| 2015-08-07 | $12.84 | $16.69 | 7,800 | — | — |
| 2015-08-06 | $12.94 | $16.82 | 10,700 | — | — |
| 2015-08-05 | $13.02 | $16.93 | 19,300 | — | — |
| 2015-08-04 | $12.95 | $16.84 | 24,300 | — | — |
| 2015-08-03 | $12.56 | $16.33 | 23,900 | — | — |
| 2015-07-31 | $12.53 | $16.29 | 10,000 | — | — |
| 2015-07-30 | $12.54 | $16.30 | 21,200 | — | — |
| 2015-07-29 | $12.35 | $16.06 | 23,500 | — | — |
| 2015-07-28 | $12.11 | $15.75 | 34,100 | — | — |
| 2015-07-27 | $11.88 | $15.45 | 72,100 | — | — |
| 2015-07-24 | $12.47 | $16.21 | 10,700 | — | — |
| 2015-07-23 | $12.60 | $16.38 | 9,300 | — | — |
| 2015-07-22 | $12.67 | $16.47 | 8,700 | — | — |
| 2015-07-21 | $12.69 | $16.50 | 10,300 | — | — |
| 2015-07-20 | $12.60 | $16.38 | 27,500 | — | — |
| 2015-07-17 | $12.74 | $16.56 | 16,400 | — | — |
| 2015-07-16 | $12.88 | $16.75 | 18,200 | — | — |
| 2015-07-15 | $12.84 | $16.69 | 8,200 | — | — |
| 2015-07-14 | $12.99 | $16.89 | 15,000 | — | — |
| 2015-07-13 | $12.96 | $16.85 | 28,900 | — | — |
| 2015-07-10 | $12.90 | $16.77 | 16,500 | — | — |
| 2015-07-09 | $12.86 | $16.72 | 27,700 | — | — |
| 2015-07-08 | $12.81 | $16.66 | 14,500 | — | — |
| 2015-07-07 | $12.95 | $16.84 | 22,100 | — | — |
| 2015-07-06 | $13.06 | $16.98 | 51,200 | — | — |
| 2015-07-02 | $13.45 | $17.49 | 14,900 | — | — |
| 2015-07-01 | $13.52 | $17.58 | 47,900 | — | — |
| 2015-06-30 | $13.75 | $17.88 | 47,900 | — | — |
| 2015-06-29 | $13.61 | $17.70 | 107,700 | — | — |
| 2015-06-26 | $13.49 | $17.54 | 137,000 | — | — |
| 2015-06-25 | $13.49 | $17.54 | 70,800 | — | — |
| 2015-06-24 | $13.15 | $17.10 | 46,100 | — | — |
| 2015-06-23 | $12.74 | $16.56 | 42,000 | — | — |
| 2015-06-22 | $12.32 | $16.02 | 120,600 | — | — |
| 2015-06-19 | $13.35 | $17.36 | 84,500 | — | — |
| 2015-06-18 | $13.10 | $17.03 | 36,100 | — | — |
| 2015-06-17 | $13.14 | $17.08 | 48,000 | — | — |
| 2015-06-16 | $13.28 | $17.27 | 26,700 | — | — |
| 2015-06-15 | $12.99 | $16.89 | 112,700 | — | — |
| 2015-06-12 | $12.60 | $16.38 | 48,300 | — | — |
| 2015-06-11 | $12.59 | $16.37 | 22,200 | — | — |
| 2015-06-10 | $12.60 | $16.38 | 46,700 | — | — |
| 2015-06-09 | $12.75 | $16.58 | 24,900 | — | — |
| 2015-06-08 | $12.82 | $16.67 | 15,600 | — | — |
| 2015-06-05 | $12.90 | $16.77 | 15,100 | — | — |
| 2015-06-04 | $12.77 | $16.60 | 45,800 | — | — |
| 2015-06-03 | $12.85 | $16.71 | 32,800 | — | — |
| 2015-06-02 | $12.70 | $16.51 | 15,100 | — | — |
| 2015-06-01 | $12.85 | $16.71 | 24,100 | — | — |
| 2015-05-29 | $12.83 | $16.68 | 11,900 | — | — |
| 2015-05-28 | $12.86 | $16.72 | 10,800 | — | — |
| 2015-05-27 | $12.66 | $16.46 | 10,400 | — | — |
| 2015-05-26 | $12.57 | $16.34 | 19,500 | — | — |
| 2015-05-22 | $12.70 | $16.51 | 30,400 | — | — |
| 2015-05-21 | $12.81 | $16.66 | 9,800 | — | — |
| 2015-05-20 | $12.90 | $16.77 | 14,500 | — | — |
| 2015-05-19 | $12.90 | $16.64 | 20,000 | — | — |
| 2015-05-18 | $12.92 | $16.67 | 17,300 | — | — |
| 2015-05-15 | $12.90 | $16.64 | 15,200 | — | — |
| 2015-05-14 | $12.90 | $16.64 | 18,800 | — | — |
| 2015-05-13 | $12.90 | $16.64 | 14,800 | — | — |
| 2015-05-12 | $12.90 | $16.64 | 10,900 | — | — |
| 2015-05-11 | $12.91 | $16.66 | 13,500 | — | — |
| 2015-05-08 | $12.91 | $16.66 | 23,300 | — | — |
| 2015-05-07 | $12.90 | $16.64 | 21,700 | — | — |
| 2015-05-06 | $12.90 | $16.64 | 31,000 | — | — |
| 2015-05-05 | $12.85 | $16.58 | 24,600 | — | — |
| 2015-05-04 | $12.85 | $16.58 | 13,900 | — | — |
| 2015-05-01 | $13.00 | $16.77 | 18,400 | — | — |
| 2015-04-30 | $13.01 | $16.78 | 39,700 | — | — |
| 2015-04-29 | $13.00 | $16.77 | 5,900 | — | — |
| 2015-04-28 | $13.17 | $16.99 | 6,000 | — | — |
| 2015-04-27 | $13.01 | $16.78 | 11,200 | — | — |
| 2015-04-24 | $13.01 | $16.78 | 16,300 | — | — |
| 2015-04-23 | $13.00 | $16.77 | 14,200 | — | — |
| 2015-04-22 | $12.79 | $16.50 | 8,100 | — | — |
| 2015-04-21 | $12.75 | $16.45 | 35,600 | — | — |
| 2015-04-20 | $12.83 | $16.55 | 15,900 | — | — |
| 2015-04-17 | $12.77 | $16.47 | 23,400 | — | — |
| 2015-04-16 | $13.13 | $16.94 | 15,900 | — | — |
| 2015-04-15 | $12.86 | $16.59 | 15,900 | — | — |
| 2015-04-14 | $12.79 | $16.50 | 11,100 | — | — |
| 2015-04-13 | $12.73 | $16.42 | 15,800 | — | — |
| 2015-04-10 | $12.59 | $16.24 | 6,200 | — | — |
| 2015-04-09 | $12.66 | $16.33 | 10,400 | — | — |
| 2015-04-08 | $12.80 | $16.51 | 7,800 | — | — |
| 2015-04-07 | $12.76 | $16.46 | 22,100 | — | — |
| 2015-04-06 | $13.05 | $16.84 | 15,500 | — | — |
| 2015-04-02 | $12.83 | $16.55 | 18,700 | — | — |
| 2015-04-01 | $13.01 | $16.78 | 18,800 | — | — |
| 2015-03-31 | $13.12 | $16.93 | 9,100 | — | — |
| 2015-03-30 | $13.25 | $17.09 | 10,400 | — | — |
| 2015-03-27 | $13.07 | $16.86 | 13,500 | — | — |
| 2015-03-26 | $12.93 | $16.68 | 10,300 | — | — |
| 2015-03-25 | $12.75 | $16.45 | 14,100 | — | — |
| 2015-03-24 | $13.03 | $16.81 | 25,400 | — | — |
| 2015-03-23 | $13.20 | $17.03 | 22,900 | — | — |
| 2015-03-20 | $13.03 | $16.81 | 55,600 | — | — |
| 2015-03-19 | $12.86 | $16.59 | 11,900 | — | — |
| 2015-03-18 | $12.99 | $16.76 | 41,300 | — | — |
| 2015-03-17 | $12.36 | $15.95 | 31,300 | — | — |
| 2015-03-16 | $12.36 | $15.95 | 22,800 | — | — |
| 2015-03-13 | $12.43 | $16.04 | 45,000 | — | — |
| 2015-03-12 | $12.47 | $16.09 | 55,600 | — | — |
| 2015-03-11 | $11.98 | $15.46 | 32,500 | — | — |
| 2015-03-10 | $12.01 | $15.49 | 28,600 | — | — |
| 2015-03-09 | $12.42 | $15.89 | 21,700 | — | — |
| 2015-03-06 | $12.20 | $15.61 | 21,900 | — | — |
| 2015-03-05 | $12.57 | $16.09 | 23,600 | — | — |
| 2015-03-04 | $12.72 | $16.28 | 18,200 | — | — |
| 2015-03-03 | $12.88 | $16.48 | 23,100 | — | — |
| 2015-03-02 | $12.87 | $16.47 | 46,100 | — | — |
| 2015-02-27 | $13.05 | $16.70 | 23,000 | — | — |
| 2015-02-26 | $13.09 | $16.75 | 33,200 | — | — |
| 2015-02-25 | $14.05 | $17.98 | 14,000 | — | — |
| 2015-02-24 | $14.19 | $18.16 | 31,700 | — | — |
| 2015-02-23 | $13.98 | $17.89 | 12,800 | — | — |
| 2015-02-20 | $13.85 | $17.72 | 16,200 | — | — |
| 2015-02-19 | $14.01 | $17.93 | 17,200 | — | — |
| 2015-02-18 | $13.99 | $17.90 | 17,600 | — | — |
| 2015-02-17 | $14.19 | $18.16 | 26,300 | — | — |
| 2015-02-13 | $14.18 | $18.15 | 16,200 | — | — |
| 2015-02-12 | $14.22 | $18.20 | 12,600 | — | — |
| 2015-02-11 | $14.08 | $18.02 | 10,800 | — | — |
| 2015-02-10 | $14.10 | $18.04 | 14,300 | — | — |
| 2015-02-09 | $14.26 | $18.25 | 14,400 | — | — |
| 2015-02-06 | $14.24 | $18.22 | 22,400 | — | — |
| 2015-02-05 | $14.19 | $18.16 | 17,200 | — | — |
| 2015-02-04 | $13.91 | $17.80 | 34,200 | — | — |
| 2015-02-03 | $14.03 | $17.95 | 35,000 | — | — |
| 2015-02-02 | $14.11 | $18.06 | 15,900 | — | — |
| 2015-01-30 | $13.83 | $17.70 | 17,800 | — | — |
| 2015-01-29 | $14.60 | $18.68 | 9,600 | — | — |
| 2015-01-28 | $14.19 | $18.16 | 20,100 | — | — |
| 2015-01-27 | $14.50 | $18.56 | 20,600 | — | — |
| 2015-01-26 | $14.52 | $18.58 | 16,700 | — | — |
| 2015-01-23 | $14.52 | $18.58 | 24,300 | — | — |
| 2015-01-22 | $14.65 | $18.75 | 20,300 | — | — |
| 2015-01-21 | $14.25 | $18.24 | 16,800 | — | — |
| 2015-01-20 | $14.58 | $18.66 | 20,000 | — | — |
| 2015-01-16 | $14.60 | $18.68 | 25,100 | — | — |
| 2015-01-15 | $14.30 | $18.30 | 29,800 | — | — |
| 2015-01-14 | $14.31 | $18.31 | 17,900 | — | — |
| 2015-01-13 | $14.45 | $18.49 | 14,800 | — | — |
| 2015-01-12 | $14.39 | $18.42 | 19,600 | — | — |
| 2015-01-09 | $14.34 | $18.35 | 22,300 | — | — |
| 2015-01-08 | $14.41 | $18.44 | 30,700 | — | — |
| 2015-01-07 | $14.47 | $18.52 | 40,200 | — | — |
| 2015-01-06 | $14.60 | $18.68 | 43,400 | — | — |
| 2015-01-05 | $14.61 | $18.70 | 35,400 | — | — |
| 2015-01-02 | $14.71 | $18.82 | 18,200 | — | — |