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
- 2011-05-20 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 | $13.02 | $21.16 | 565,200 | — | — |
| 2015-12-30 | $12.80 | $20.81 | 431,600 | — | — |
| 2015-12-29 | $12.81 | $20.82 | 340,000 | — | — |
| 2015-12-28 | $12.70 | $20.64 | 275,500 | — | — |
| 2015-12-24 | $12.88 | $20.94 | 371,400 | — | — |
| 2015-12-23 | $12.90 | $20.97 | 416,100 | — | — |
| 2015-12-22 | $12.62 | $20.51 | 755,200 | — | — |
| 2015-12-21 | $12.77 | $20.76 | 679,600 | — | — |
| 2015-12-18 | $12.90 | $20.97 | 352,400 | — | — |
| 2015-12-17 | $13.10 | $21.29 | 478,200 | — | — |
| 2015-12-16 | $13.19 | $21.44 | 447,200 | — | — |
| 2015-12-15 | $12.97 | $21.08 | 1,170,100 | — | — |
| 2015-12-14 | $12.15 | $19.75 | 1,753,500 | — | — |
| 2015-12-11 | $13.41 | $21.25 | 400,000 | — | — |
| 2015-12-10 | $13.72 | $21.74 | 265,500 | — | — |
| 2015-12-09 | $13.78 | $21.83 | 249,800 | — | — |
| 2015-12-08 | $13.90 | $22.02 | 249,300 | — | — |
| 2015-12-07 | $14.01 | $22.20 | 298,700 | — | — |
| 2015-12-04 | $14.08 | $22.31 | 381,600 | — | — |
| 2015-12-03 | $14.07 | $22.29 | 293,700 | — | — |
| 2015-12-02 | $14.09 | $22.32 | 316,400 | — | — |
| 2015-12-01 | $14.15 | $22.42 | 363,500 | — | — |
| 2015-11-30 | $14.17 | $22.45 | 524,400 | — | — |
| 2015-11-27 | $14.05 | $22.26 | 108,700 | — | — |
| 2015-11-25 | $14.03 | $22.23 | 195,300 | — | — |
| 2015-11-24 | $14.05 | $22.26 | 280,400 | — | — |
| 2015-11-23 | $14.09 | $22.32 | 379,200 | — | — |
| 2015-11-20 | $13.94 | $22.08 | 215,400 | — | — |
| 2015-11-19 | $14.01 | $22.20 | 239,500 | — | — |
| 2015-11-18 | $13.93 | $22.07 | 229,600 | — | — |
| 2015-11-17 | $13.90 | $22.02 | 157,200 | — | — |
| 2015-11-16 | $14.02 | $22.21 | 211,700 | — | — |
| 2015-11-13 | $13.90 | $22.02 | 188,900 | — | — |
| 2015-11-12 | $14.11 | $22.35 | 327,600 | — | — |
| 2015-11-11 | $14.09 | $22.32 | 260,800 | — | — |
| 2015-11-10 | $14.10 | $22.34 | 157,000 | — | — |
| 2015-11-09 | $14.07 | $22.29 | 209,500 | — | — |
| 2015-11-06 | $14.12 | $22.37 | 331,000 | — | — |
| 2015-11-05 | $14.12 | $22.37 | 229,400 | — | — |
| 2015-11-04 | $14.04 | $22.24 | 219,900 | — | — |
| 2015-11-03 | $14.12 | $22.37 | 311,700 | — | — |
| 2015-11-02 | $14.02 | $22.21 | 263,000 | — | — |
| 2015-10-30 | $13.93 | $22.07 | 231,800 | — | — |
| 2015-10-29 | $13.97 | $22.13 | 386,300 | — | — |
| 2015-10-28 | $14.05 | $22.26 | 262,600 | — | — |
| 2015-10-27 | $13.88 | $21.99 | 253,800 | — | — |
| 2015-10-26 | $14.06 | $22.27 | 159,400 | — | — |
| 2015-10-23 | $14.16 | $22.43 | 158,900 | — | — |
| 2015-10-22 | $14.11 | $22.35 | 228,500 | — | — |
| 2015-10-21 | $14.03 | $22.23 | 224,600 | — | — |
| 2015-10-20 | $14.06 | $22.27 | 157,400 | — | — |
| 2015-10-19 | $14.06 | $22.27 | 274,600 | — | — |
| 2015-10-16 | $14.05 | $22.26 | 199,800 | — | — |
| 2015-10-15 | $13.94 | $22.08 | 198,400 | — | — |
| 2015-10-14 | $13.69 | $21.69 | 179,600 | — | — |
| 2015-10-13 | $13.76 | $21.80 | 174,000 | — | — |
| 2015-10-12 | $13.95 | $22.10 | 107,600 | — | — |
| 2015-10-09 | $13.97 | $22.13 | 225,400 | — | — |
| 2015-10-08 | $13.94 | $22.08 | 218,200 | — | — |
| 2015-10-07 | $14.04 | $22.24 | 211,600 | — | — |
| 2015-10-06 | $13.84 | $21.93 | 179,800 | — | — |
| 2015-10-05 | $13.85 | $21.94 | 465,900 | — | — |
| 2015-10-02 | $13.57 | $21.50 | 761,000 | — | — |
| 2015-10-01 | $13.92 | $22.05 | 776,900 | — | — |
| 2015-09-30 | $13.59 | $21.53 | 1,052,100 | — | — |
| 2015-09-29 | $13.48 | $21.36 | 1,271,800 | — | — |
| 2015-09-28 | $13.34 | $21.13 | 1,660,500 | — | — |
| 2015-09-25 | $14.11 | $22.35 | 626,700 | — | — |
| 2015-09-24 | $14.22 | $22.53 | 518,200 | — | — |
| 2015-09-23 | $14.24 | $22.56 | 608,500 | — | — |
| 2015-09-22 | $14.19 | $22.48 | 3,707,600 | — | — |
| 2015-09-21 | $14.50 | $22.97 | 151,700 | — | — |
| 2015-09-18 | $14.34 | $22.72 | 233,700 | — | — |
| 2015-09-17 | $14.43 | $22.86 | 196,600 | — | — |
| 2015-09-16 | $14.54 | $23.04 | 115,000 | — | — |
| 2015-09-15 | $14.47 | $22.92 | 166,100 | — | — |
| 2015-09-14 | $14.51 | $22.99 | 189,600 | — | — |
| 2015-09-11 | $14.88 | $23.04 | 235,900 | — | — |
| 2015-09-10 | $14.72 | $22.79 | 245,500 | — | — |
| 2015-09-09 | $14.71 | $22.77 | 118,500 | — | — |
| 2015-09-08 | $14.75 | $22.83 | 220,200 | — | — |
| 2015-09-04 | $14.68 | $22.73 | 119,500 | — | — |
| 2015-09-03 | $14.80 | $22.91 | 132,300 | — | — |
| 2015-09-02 | $14.78 | $22.88 | 263,200 | — | — |
| 2015-09-01 | $14.64 | $22.66 | 131,200 | — | — |
| 2015-08-31 | $14.80 | $22.91 | 133,800 | — | — |
| 2015-08-28 | $14.83 | $22.96 | 219,800 | — | — |
| 2015-08-27 | $14.86 | $23.00 | 165,000 | — | — |
| 2015-08-26 | $14.75 | $22.83 | 260,700 | — | — |
| 2015-08-25 | $14.52 | $22.48 | 219,000 | — | — |
| 2015-08-24 | $14.38 | $22.26 | 457,000 | — | — |
| 2015-08-21 | $14.70 | $22.76 | 350,200 | — | — |
| 2015-08-20 | $14.76 | $22.85 | 176,000 | — | — |
| 2015-08-19 | $14.79 | $22.90 | 209,800 | — | — |
| 2015-08-18 | $14.94 | $23.13 | 151,800 | — | — |
| 2015-08-17 | $14.92 | $23.10 | 189,100 | — | — |
| 2015-08-14 | $14.87 | $23.02 | 185,100 | — | — |
| 2015-08-13 | $14.89 | $23.05 | 318,200 | — | — |
| 2015-08-12 | $14.72 | $22.79 | 243,000 | — | — |
| 2015-08-11 | $14.64 | $22.66 | 161,500 | — | — |
| 2015-08-10 | $14.79 | $22.90 | 272,200 | — | — |
| 2015-08-07 | $14.80 | $22.91 | 179,100 | — | — |
| 2015-08-06 | $14.64 | $22.66 | 239,000 | — | — |
| 2015-08-05 | $14.56 | $22.54 | 139,500 | — | — |
| 2015-08-04 | $14.58 | $22.57 | 89,000 | — | — |
| 2015-08-03 | $14.50 | $22.45 | 125,100 | — | — |
| 2015-07-31 | $14.51 | $22.46 | 176,300 | — | — |
| 2015-07-30 | $14.37 | $22.25 | 212,400 | — | — |
| 2015-07-29 | $14.53 | $22.49 | 96,200 | — | — |
| 2015-07-28 | $14.44 | $22.35 | 138,600 | — | — |
| 2015-07-27 | $14.27 | $22.09 | 238,500 | — | — |
| 2015-07-24 | $14.41 | $22.31 | 214,700 | — | — |
| 2015-07-23 | $14.49 | $22.43 | 143,200 | — | — |
| 2015-07-22 | $14.59 | $22.59 | 219,600 | — | — |
| 2015-07-21 | $14.94 | $23.13 | 334,800 | — | — |
| 2015-07-20 | $14.70 | $22.76 | 153,700 | — | — |
| 2015-07-17 | $14.78 | $22.88 | 103,600 | — | — |
| 2015-07-16 | $14.80 | $22.91 | 138,600 | — | — |
| 2015-07-15 | $14.73 | $22.80 | 149,500 | — | — |
| 2015-07-14 | $14.67 | $22.71 | 143,000 | — | — |
| 2015-07-13 | $14.62 | $22.63 | 197,400 | — | — |
| 2015-07-10 | $14.64 | $22.66 | 191,500 | — | — |
| 2015-07-09 | $14.38 | $22.26 | 241,300 | — | — |
| 2015-07-08 | $14.46 | $22.39 | 124,300 | — | — |
| 2015-07-07 | $14.49 | $22.43 | 279,300 | — | — |
| 2015-07-06 | $14.45 | $22.37 | 163,900 | — | — |
| 2015-07-02 | $14.54 | $22.51 | 165,300 | — | — |
| 2015-07-01 | $14.68 | $22.73 | 226,400 | — | — |
| 2015-06-30 | $14.49 | $22.43 | 395,700 | — | — |
| 2015-06-29 | $14.55 | $22.52 | 346,100 | — | — |
| 2015-06-26 | $14.66 | $22.69 | 167,600 | — | — |
| 2015-06-25 | $14.77 | $22.87 | 181,600 | — | — |
| 2015-06-24 | $14.74 | $22.82 | 191,500 | — | — |
| 2015-06-23 | $14.68 | $22.73 | 204,700 | — | — |
| 2015-06-22 | $14.79 | $22.90 | 173,300 | — | — |
| 2015-06-19 | $14.71 | $22.77 | 258,000 | — | — |
| 2015-06-18 | $14.69 | $22.74 | 148,000 | — | — |
| 2015-06-17 | $14.63 | $22.65 | 170,000 | — | — |
| 2015-06-16 | $14.58 | $22.57 | 265,500 | — | — |
| 2015-06-15 | $14.58 | $22.57 | 249,500 | — | — |
| 2015-06-12 | $14.66 | $22.69 | 327,300 | — | — |
| 2015-06-11 | $14.84 | $22.45 | 287,000 | — | — |
| 2015-06-10 | $14.85 | $22.46 | 528,000 | — | — |
| 2015-06-09 | $14.96 | $22.63 | 195,000 | — | — |
| 2015-06-08 | $14.98 | $22.66 | 157,200 | — | — |
| 2015-06-05 | $15.03 | $22.73 | 231,000 | — | — |
| 2015-06-04 | $15.00 | $22.69 | 197,700 | — | — |
| 2015-06-03 | $15.07 | $22.80 | 213,100 | — | — |
| 2015-06-02 | $15.05 | $22.76 | 207,700 | — | — |
| 2015-06-01 | $15.02 | $22.72 | 243,400 | — | — |
| 2015-05-29 | $15.12 | $22.87 | 194,400 | — | — |
| 2015-05-28 | $15.14 | $22.90 | 236,400 | — | — |
| 2015-05-27 | $15.07 | $22.80 | 167,000 | — | — |
| 2015-05-26 | $15.09 | $22.83 | 154,300 | — | — |
| 2015-05-22 | $15.06 | $22.78 | 187,600 | — | — |
| 2015-05-21 | $15.00 | $22.69 | 244,800 | — | — |
| 2015-05-20 | $15.03 | $22.73 | 186,300 | — | — |
| 2015-05-19 | $15.02 | $22.72 | 276,400 | — | — |
| 2015-05-18 | $14.96 | $22.63 | 223,600 | — | — |
| 2015-05-15 | $14.90 | $22.54 | 149,600 | — | — |
| 2015-05-14 | $14.87 | $22.49 | 183,200 | — | — |
| 2015-05-13 | $14.82 | $22.42 | 436,600 | — | — |
| 2015-05-12 | $14.64 | $22.14 | 214,100 | — | — |
| 2015-05-11 | $14.70 | $22.24 | 244,000 | — | — |
| 2015-05-08 | $14.63 | $22.13 | 156,200 | — | — |
| 2015-05-07 | $14.65 | $22.16 | 172,200 | — | — |
| 2015-05-06 | $14.60 | $22.08 | 340,200 | — | — |
| 2015-05-05 | $14.83 | $22.43 | 156,800 | — | — |
| 2015-05-04 | $14.90 | $22.54 | 147,900 | — | — |
| 2015-05-01 | $14.86 | $22.48 | 139,300 | — | — |
| 2015-04-30 | $14.94 | $22.60 | 200,700 | — | — |
| 2015-04-29 | $14.82 | $22.42 | 197,000 | — | — |
| 2015-04-28 | $14.95 | $22.61 | 210,200 | — | — |
| 2015-04-27 | $14.90 | $22.54 | 165,400 | — | — |
| 2015-04-24 | $14.93 | $22.58 | 171,800 | — | — |
| 2015-04-23 | $14.96 | $22.63 | 294,400 | — | — |
| 2015-04-22 | $15.00 | $22.69 | 286,500 | — | — |
| 2015-04-21 | $14.77 | $22.34 | 156,700 | — | — |
| 2015-04-20 | $14.90 | $22.54 | 154,600 | — | — |
| 2015-04-17 | $14.70 | $22.24 | 224,300 | — | — |
| 2015-04-16 | $14.83 | $22.43 | 291,900 | — | — |
| 2015-04-15 | $14.76 | $22.33 | 220,500 | — | — |
| 2015-04-14 | $14.86 | $22.48 | 248,500 | — | — |
| 2015-04-13 | $14.80 | $22.39 | 199,200 | — | — |
| 2015-04-10 | $14.80 | $22.39 | 215,700 | — | — |
| 2015-04-09 | $14.76 | $22.33 | 173,100 | — | — |
| 2015-04-08 | $14.64 | $22.14 | 213,500 | — | — |
| 2015-04-07 | $14.72 | $22.27 | 221,000 | — | — |
| 2015-04-06 | $14.68 | $22.21 | 172,900 | — | — |
| 2015-04-02 | $14.74 | $22.30 | 208,400 | — | — |
| 2015-04-01 | $14.53 | $21.98 | 300,300 | — | — |
| 2015-03-31 | $14.60 | $22.08 | 377,200 | — | — |
| 2015-03-30 | $14.68 | $22.21 | 265,300 | — | — |
| 2015-03-27 | $14.59 | $22.07 | 285,000 | — | — |
| 2015-03-26 | $14.67 | $22.19 | 315,100 | — | — |
| 2015-03-25 | $14.66 | $22.17 | 231,000 | — | — |
| 2015-03-24 | $14.71 | $22.25 | 318,500 | — | — |
| 2015-03-23 | $14.61 | $22.10 | 282,300 | — | — |
| 2015-03-20 | $14.68 | $22.21 | 479,800 | — | — |
| 2015-03-19 | $14.48 | $21.90 | 334,000 | — | — |
| 2015-03-18 | $14.40 | $21.78 | 315,800 | — | — |
| 2015-03-17 | $14.53 | $21.98 | 419,700 | — | — |
| 2015-03-16 | $14.39 | $21.77 | 330,300 | — | — |
| 2015-03-13 | $14.30 | $21.63 | 369,100 | — | — |
| 2015-03-12 | $14.55 | $21.49 | 314,600 | — | — |
| 2015-03-11 | $14.69 | $21.70 | 366,300 | — | — |
| 2015-03-10 | $14.47 | $21.38 | 272,900 | — | — |
| 2015-03-09 | $14.40 | $21.27 | 322,900 | — | — |
| 2015-03-06 | $14.57 | $21.52 | 281,900 | — | — |
| 2015-03-05 | $14.47 | $21.38 | 322,800 | — | — |
| 2015-03-04 | $14.53 | $21.46 | 419,700 | — | — |
| 2015-03-03 | $14.58 | $21.54 | 852,400 | — | — |
| 2015-03-02 | $14.88 | $21.98 | 304,900 | — | — |
| 2015-02-27 | $14.89 | $22.00 | 429,100 | — | — |
| 2015-02-26 | $14.90 | $22.01 | 433,300 | — | — |
| 2015-02-25 | $14.88 | $21.98 | 484,200 | — | — |
| 2015-02-24 | $15.06 | $22.25 | 290,700 | — | — |
| 2015-02-23 | $14.95 | $22.09 | 274,900 | — | — |
| 2015-02-20 | $14.97 | $22.11 | 241,500 | — | — |
| 2015-02-19 | $14.91 | $22.03 | 229,100 | — | — |
| 2015-02-18 | $14.92 | $22.04 | 202,500 | — | — |
| 2015-02-17 | $14.90 | $22.01 | 307,200 | — | — |
| 2015-02-13 | $14.83 | $21.91 | 197,400 | — | — |
| 2015-02-12 | $14.82 | $21.89 | 194,600 | — | — |
| 2015-02-11 | $14.61 | $21.58 | 195,100 | — | — |
| 2015-02-10 | $14.69 | $21.70 | 192,300 | — | — |
| 2015-02-09 | $14.71 | $21.73 | 281,400 | — | — |
| 2015-02-06 | $14.85 | $21.94 | 211,900 | — | — |
| 2015-02-05 | $14.87 | $21.97 | 237,200 | — | — |
| 2015-02-04 | $14.63 | $21.61 | 211,100 | — | — |
| 2015-02-03 | $14.82 | $21.89 | 325,500 | — | — |
| 2015-02-02 | $14.48 | $21.39 | 339,100 | — | — |
| 2015-01-30 | $14.50 | $21.42 | 279,000 | — | — |
| 2015-01-29 | $14.61 | $21.58 | 337,100 | — | — |
| 2015-01-28 | $14.43 | $21.32 | 207,200 | — | — |
| 2015-01-27 | $14.52 | $21.45 | 242,100 | — | — |
| 2015-01-26 | $14.53 | $21.46 | 442,400 | — | — |
| 2015-01-23 | $14.62 | $21.60 | 340,800 | — | — |
| 2015-01-22 | $14.73 | $21.76 | 451,600 | — | — |
| 2015-01-21 | $14.55 | $21.49 | 232,500 | — | — |
| 2015-01-20 | $14.43 | $21.32 | 378,700 | — | — |
| 2015-01-16 | $14.52 | $21.45 | 579,200 | — | — |
| 2015-01-15 | $14.51 | $21.44 | 332,100 | — | — |
| 2015-01-14 | $14.62 | $21.60 | 237,000 | — | — |
| 2015-01-13 | $14.69 | $21.70 | 210,900 | — | — |
| 2015-01-12 | $14.75 | $21.79 | 162,300 | — | — |
| 2015-01-09 | $14.75 | $21.79 | 166,400 | — | — |
| 2015-01-08 | $14.83 | $21.91 | 281,700 | — | — |
| 2015-01-07 | $14.69 | $21.70 | 262,500 | — | — |
| 2015-01-06 | $14.55 | $21.49 | 216,000 | — | — |
| 2015-01-05 | $14.87 | $21.97 | 285,100 | — | — |
| 2015-01-02 | $14.88 | $21.98 | 252,700 | — | — |