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
- 1994-11-07 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 | $13.39 | $26.77 | 383,400 | — | — |
| 2015-12-30 | $13.64 | $27.27 | 319,100 | — | — |
| 2015-12-29 | $13.76 | $27.51 | 352,000 | — | — |
| 2015-12-28 | $13.55 | $27.09 | 286,900 | — | — |
| 2015-12-24 | $13.55 | $27.09 | 186,100 | — | — |
| 2015-12-23 | $13.52 | $27.03 | 430,100 | — | — |
| 2015-12-22 | $13.33 | $26.65 | 366,000 | — | — |
| 2015-12-21 | $13.29 | $26.57 | 449,000 | — | — |
| 2015-12-18 | $13.15 | $26.29 | 1,942,900 | — | — |
| 2015-12-17 | $13.52 | $27.03 | 524,000 | — | — |
| 2015-12-16 | $13.66 | $27.31 | 488,800 | — | — |
| 2015-12-15 | $13.59 | $27.17 | 545,500 | — | — |
| 2015-12-14 | $13.31 | $26.61 | 560,600 | — | — |
| 2015-12-11 | $13.32 | $26.63 | 562,400 | — | — |
| 2015-12-10 | $13.48 | $26.95 | 396,000 | — | — |
| 2015-12-09 | $13.42 | $26.83 | 460,000 | — | — |
| 2015-12-08 | $13.55 | $27.09 | 478,300 | — | — |
| 2015-12-07 | $13.76 | $27.51 | 510,500 | — | — |
| 2015-12-04 | $13.87 | $27.73 | 460,600 | — | — |
| 2015-12-03 | $13.73 | $27.45 | 409,000 | — | — |
| 2015-12-02 | $13.86 | $27.71 | 483,200 | — | — |
| 2015-12-01 | $13.98 | $27.95 | 484,600 | — | — |
| 2015-11-30 | $13.94 | $27.87 | 494,900 | — | — |
| 2015-11-27 | $13.92 | $27.83 | 119,600 | — | — |
| 2015-11-25 | $13.90 | $27.79 | 395,200 | — | — |
| 2015-11-24 | $13.84 | $27.67 | 507,800 | — | — |
| 2015-11-23 | $13.91 | $27.81 | 645,900 | — | — |
| 2015-11-20 | $13.75 | $27.49 | 786,500 | — | — |
| 2015-11-19 | $13.65 | $27.29 | 658,900 | — | — |
| 2015-11-18 | $13.62 | $27.23 | 750,400 | — | — |
| 2015-11-17 | $13.47 | $26.93 | 461,500 | — | — |
| 2015-11-16 | $13.41 | $26.81 | 373,100 | — | — |
| 2015-11-13 | $13.34 | $26.67 | 468,200 | — | — |
| 2015-11-12 | $13.46 | $26.91 | 533,500 | — | — |
| 2015-11-11 | $13.77 | $27.53 | 527,600 | — | — |
| 2015-11-10 | $13.77 | $27.53 | 600,900 | — | — |
| 2015-11-09 | $13.67 | $27.33 | 520,600 | — | — |
| 2015-11-06 | $13.80 | $27.59 | 529,800 | — | — |
| 2015-11-05 | $13.52 | $27.03 | 580,200 | — | — |
| 2015-11-04 | $13.40 | $26.79 | 431,100 | — | — |
| 2015-11-03 | $13.35 | $26.69 | 508,600 | — | — |
| 2015-11-02 | $13.47 | $26.65 | 591,600 | — | — |
| 2015-10-30 | $13.46 | $26.63 | 734,600 | — | — |
| 2015-10-29 | $13.74 | $27.19 | 776,400 | — | — |
| 2015-10-28 | $14.04 | $27.78 | 980,700 | — | — |
| 2015-10-27 | $13.64 | $26.99 | 711,700 | — | — |
| 2015-10-26 | $13.59 | $26.89 | 413,200 | — | — |
| 2015-10-23 | $13.64 | $26.99 | 479,000 | — | — |
| 2015-10-22 | $13.49 | $26.69 | 546,700 | — | — |
| 2015-10-21 | $13.20 | $26.12 | 489,700 | — | — |
| 2015-10-20 | $13.32 | $26.36 | 379,100 | — | — |
| 2015-10-19 | $13.17 | $26.06 | 291,300 | — | — |
| 2015-10-16 | $13.16 | $26.04 | 381,400 | — | — |
| 2015-10-15 | $13.19 | $26.10 | 768,000 | — | — |
| 2015-10-14 | $12.85 | $25.43 | 502,500 | — | — |
| 2015-10-13 | $13.19 | $26.10 | 327,100 | — | — |
| 2015-10-12 | $13.26 | $26.24 | 580,600 | — | — |
| 2015-10-09 | $13.05 | $25.82 | 452,500 | — | — |
| 2015-10-08 | $13.17 | $26.06 | 987,100 | — | — |
| 2015-10-07 | $13.09 | $25.90 | 709,300 | — | — |
| 2015-10-06 | $12.96 | $25.64 | 487,200 | — | — |
| 2015-10-05 | $13.01 | $25.74 | 532,000 | — | — |
| 2015-10-02 | $12.85 | $25.43 | 617,200 | — | — |
| 2015-10-01 | $12.97 | $25.66 | 1,008,300 | — | — |
| 2015-09-30 | $13.00 | $25.72 | 790,300 | — | — |
| 2015-09-29 | $12.94 | $25.61 | 773,900 | — | — |
| 2015-09-28 | $12.93 | $25.59 | 627,600 | — | — |
| 2015-09-25 | $13.00 | $25.72 | 679,600 | — | — |
| 2015-09-24 | $12.86 | $25.45 | 565,300 | — | — |
| 2015-09-23 | $12.78 | $25.29 | 395,100 | — | — |
| 2015-09-22 | $12.69 | $25.11 | 504,600 | — | — |
| 2015-09-21 | $12.80 | $25.33 | 568,600 | — | — |
| 2015-09-18 | $12.61 | $24.95 | 1,760,300 | — | — |
| 2015-09-17 | $12.70 | $25.13 | 754,300 | — | — |
| 2015-09-16 | $12.99 | $25.70 | 410,200 | — | — |
| 2015-09-15 | $12.95 | $25.63 | 456,700 | — | — |
| 2015-09-14 | $12.83 | $25.39 | 315,700 | — | — |
| 2015-09-11 | $12.74 | $25.21 | 443,000 | — | — |
| 2015-09-10 | $12.73 | $25.19 | 544,600 | — | — |
| 2015-09-09 | $12.65 | $25.03 | 584,400 | — | — |
| 2015-09-08 | $12.66 | $25.05 | 680,900 | — | — |
| 2015-09-04 | $12.46 | $24.66 | 495,500 | — | — |
| 2015-09-03 | $12.53 | $24.79 | 546,900 | — | — |
| 2015-09-02 | $12.44 | $24.62 | 887,100 | — | — |
| 2015-09-01 | $12.43 | $24.60 | 950,100 | — | — |
| 2015-08-31 | $12.84 | $25.41 | 572,400 | — | — |
| 2015-08-28 | $12.77 | $25.27 | 671,400 | — | — |
| 2015-08-27 | $12.71 | $25.15 | 945,800 | — | — |
| 2015-08-26 | $12.60 | $24.93 | 940,400 | — | — |
| 2015-08-25 | $12.33 | $24.40 | 1,065,800 | — | — |
| 2015-08-24 | $12.41 | $24.56 | 1,614,900 | — | — |
| 2015-08-21 | $12.75 | $25.23 | 1,391,800 | — | — |
| 2015-08-20 | $12.74 | $25.21 | 986,300 | — | — |
| 2015-08-19 | $12.83 | $25.39 | 667,800 | — | — |
| 2015-08-18 | $12.84 | $25.41 | 600,200 | — | — |
| 2015-08-17 | $12.86 | $25.45 | 737,600 | — | — |
| 2015-08-14 | $12.84 | $25.41 | 1,802,600 | — | — |
| 2015-08-13 | $12.58 | $24.89 | 1,321,800 | — | — |
| 2015-08-12 | $12.47 | $24.68 | 635,700 | — | — |
| 2015-08-11 | $12.68 | $25.09 | 471,900 | — | — |
| 2015-08-10 | $12.76 | $25.25 | 694,400 | — | — |
| 2015-08-07 | $12.68 | $25.09 | 564,500 | — | — |
| 2015-08-06 | $12.72 | $25.17 | 575,100 | — | — |
| 2015-08-05 | $12.70 | $25.13 | 403,700 | — | — |
| 2015-08-04 | $12.65 | $25.03 | 476,400 | — | — |
| 2015-08-03 | $12.67 | $25.07 | 496,500 | — | — |
| 2015-07-31 | $12.69 | $25.11 | 585,100 | — | — |
| 2015-07-30 | $12.63 | $24.99 | 487,700 | — | — |
| 2015-07-29 | $12.54 | $24.81 | 389,500 | — | — |
| 2015-07-28 | $12.55 | $24.83 | 683,400 | — | — |
| 2015-07-27 | $12.62 | $24.70 | 479,200 | — | — |
| 2015-07-24 | $12.66 | $24.77 | 456,500 | — | — |
| 2015-07-23 | $12.77 | $24.99 | 612,000 | — | — |
| 2015-07-22 | $12.98 | $25.40 | 538,500 | — | — |
| 2015-07-21 | $12.87 | $25.18 | 624,900 | — | — |
| 2015-07-20 | $12.85 | $25.15 | 508,000 | — | — |
| 2015-07-17 | $12.92 | $25.28 | 681,200 | — | — |
| 2015-07-16 | $13.05 | $25.54 | 593,300 | — | — |
| 2015-07-15 | $13.11 | $25.65 | 375,400 | — | — |
| 2015-07-14 | $13.11 | $25.65 | 506,800 | — | — |
| 2015-07-13 | $13.08 | $25.60 | 455,800 | — | — |
| 2015-07-10 | $12.98 | $25.40 | 814,500 | — | — |
| 2015-07-09 | $12.88 | $25.20 | 966,600 | — | — |
| 2015-07-08 | $12.73 | $24.91 | 1,324,900 | — | — |
| 2015-07-07 | $12.64 | $24.73 | 610,700 | — | — |
| 2015-07-06 | $12.77 | $24.99 | 463,200 | — | — |
| 2015-07-02 | $12.75 | $24.95 | 632,900 | — | — |
| 2015-07-01 | $13.03 | $25.50 | 763,800 | — | — |
| 2015-06-30 | $12.82 | $25.09 | 713,200 | — | — |
| 2015-06-29 | $12.75 | $24.95 | 740,500 | — | — |
| 2015-06-26 | $12.99 | $25.42 | 1,070,400 | — | — |
| 2015-06-25 | $12.90 | $25.24 | 579,000 | — | — |
| 2015-06-24 | $12.84 | $25.13 | 936,700 | — | — |
| 2015-06-23 | $12.81 | $25.07 | 595,900 | — | — |
| 2015-06-22 | $12.69 | $24.83 | 776,700 | — | — |
| 2015-06-19 | $12.65 | $24.75 | 708,400 | — | — |
| 2015-06-18 | $12.61 | $24.68 | 447,400 | — | — |
| 2015-06-17 | $12.51 | $24.48 | 508,100 | — | — |
| 2015-06-16 | $12.62 | $24.70 | 455,400 | — | — |
| 2015-06-15 | $12.53 | $24.52 | 474,000 | — | — |
| 2015-06-12 | $12.52 | $24.50 | 361,700 | — | — |
| 2015-06-11 | $12.49 | $24.44 | 432,800 | — | — |
| 2015-06-10 | $12.51 | $24.48 | 467,100 | — | — |
| 2015-06-09 | $12.39 | $24.24 | 402,000 | — | — |
| 2015-06-08 | $12.37 | $24.21 | 410,700 | — | — |
| 2015-06-05 | $12.38 | $24.23 | 434,700 | — | — |
| 2015-06-04 | $12.23 | $23.93 | 509,200 | — | — |
| 2015-06-03 | $12.34 | $24.15 | 388,500 | — | — |
| 2015-06-02 | $12.27 | $24.01 | 523,300 | — | — |
| 2015-06-01 | $12.13 | $23.74 | 547,100 | — | — |
| 2015-05-29 | $12.10 | $23.68 | 859,900 | — | — |
| 2015-05-28 | $12.19 | $23.85 | 626,900 | — | — |
| 2015-05-27 | $12.04 | $23.56 | 1,895,400 | — | — |
| 2015-05-26 | $12.03 | $23.54 | 1,372,400 | — | — |
| 2015-05-22 | $12.19 | $23.85 | 503,000 | — | — |
| 2015-05-21 | $12.21 | $23.89 | 876,400 | — | — |
| 2015-05-20 | $12.31 | $24.09 | 465,700 | — | — |
| 2015-05-19 | $12.37 | $24.21 | 604,000 | — | — |
| 2015-05-18 | $12.36 | $24.19 | 403,200 | — | — |
| 2015-05-15 | $12.21 | $23.89 | 347,400 | — | — |
| 2015-05-14 | $12.39 | $24.24 | 562,500 | — | — |
| 2015-05-13 | $12.35 | $24.17 | 359,500 | — | — |
| 2015-05-12 | $12.35 | $24.17 | 440,400 | — | — |
| 2015-05-11 | $12.23 | $23.93 | 672,600 | — | — |
| 2015-05-08 | $12.24 | $23.95 | 289,500 | — | — |
| 2015-05-07 | $12.18 | $23.83 | 306,000 | — | — |
| 2015-05-06 | $12.28 | $24.03 | 552,300 | — | — |
| 2015-05-05 | $12.18 | $23.83 | 602,200 | — | — |
| 2015-05-04 | $12.27 | $24.01 | 384,800 | — | — |
| 2015-05-01 | $12.26 | $23.99 | 477,400 | — | — |
| 2015-04-30 | $12.31 | $24.09 | 819,300 | — | — |
| 2015-04-29 | $12.42 | $24.30 | 491,800 | — | — |
| 2015-04-28 | $12.48 | $24.42 | 663,000 | — | — |
| 2015-04-27 | $12.49 | $24.17 | 810,600 | — | — |
| 2015-04-24 | $12.45 | $24.09 | 522,700 | — | — |
| 2015-04-23 | $12.45 | $24.09 | 443,000 | — | — |
| 2015-04-22 | $12.42 | $24.03 | 521,000 | — | — |
| 2015-04-21 | $12.47 | $24.13 | 958,400 | — | — |
| 2015-04-20 | $12.25 | $23.70 | 1,029,700 | — | — |
| 2015-04-17 | $12.05 | $23.32 | 563,000 | — | — |
| 2015-04-16 | $12.22 | $23.64 | 441,000 | — | — |
| 2015-04-15 | $12.21 | $23.62 | 554,500 | — | — |
| 2015-04-14 | $12.07 | $23.35 | 702,500 | — | — |
| 2015-04-13 | $12.11 | $23.43 | 455,300 | — | — |
| 2015-04-10 | $11.98 | $23.18 | 575,200 | — | — |
| 2015-04-09 | $11.87 | $22.97 | 571,500 | — | — |
| 2015-04-08 | $11.83 | $22.89 | 461,500 | — | — |
| 2015-04-07 | $11.86 | $22.95 | 379,900 | — | — |
| 2015-04-06 | $11.86 | $22.95 | 446,900 | — | — |
| 2015-04-02 | $11.95 | $23.12 | 542,700 | — | — |
| 2015-04-01 | $11.83 | $22.89 | 432,800 | — | — |
| 2015-03-31 | $11.85 | $22.93 | 565,400 | — | — |
| 2015-03-30 | $11.91 | $23.04 | 588,300 | — | — |
| 2015-03-27 | $11.73 | $22.70 | 483,300 | — | — |
| 2015-03-26 | $11.69 | $22.62 | 376,200 | — | — |
| 2015-03-25 | $11.69 | $22.62 | 529,700 | — | — |
| 2015-03-24 | $11.86 | $22.95 | 420,700 | — | — |
| 2015-03-23 | $11.97 | $23.16 | 367,600 | — | — |
| 2015-03-20 | $11.97 | $23.16 | 929,000 | — | — |
| 2015-03-19 | $11.81 | $22.85 | 296,400 | — | — |
| 2015-03-18 | $11.86 | $22.95 | 462,100 | — | — |
| 2015-03-17 | $12.00 | $23.22 | 679,600 | — | — |
| 2015-03-16 | $11.85 | $22.93 | 360,000 | — | — |
| 2015-03-13 | $11.88 | $22.99 | 415,000 | — | — |
| 2015-03-12 | $11.90 | $23.03 | 447,500 | — | — |
| 2015-03-11 | $11.66 | $22.56 | 513,700 | — | — |
| 2015-03-10 | $11.70 | $22.64 | 452,400 | — | — |
| 2015-03-09 | $11.83 | $22.89 | 511,100 | — | — |
| 2015-03-06 | $11.71 | $22.66 | 580,900 | — | — |
| 2015-03-05 | $11.70 | $22.64 | 342,200 | — | — |
| 2015-03-04 | $11.73 | $22.70 | 342,200 | — | — |
| 2015-03-03 | $11.80 | $22.83 | 442,500 | — | — |
| 2015-03-02 | $11.84 | $22.91 | 460,500 | — | — |
| 2015-02-27 | $11.82 | $22.87 | 997,300 | — | — |
| 2015-02-26 | $11.77 | $22.77 | 572,300 | — | — |
| 2015-02-25 | $11.77 | $22.77 | 400,200 | — | — |
| 2015-02-24 | $11.79 | $22.81 | 1,050,900 | — | — |
| 2015-02-23 | $11.79 | $22.81 | 1,554,700 | — | — |
| 2015-02-20 | $11.76 | $22.75 | 703,800 | — | — |
| 2015-02-19 | $11.68 | $22.60 | 1,198,200 | — | — |
| 2015-02-18 | $11.76 | $22.75 | 669,800 | — | — |
| 2015-02-17 | $11.81 | $22.85 | 1,197,900 | — | — |
| 2015-02-13 | $11.91 | $23.04 | 1,071,800 | — | — |
| 2015-02-12 | $11.83 | $22.89 | 1,271,800 | — | — |
| 2015-02-11 | $11.74 | $22.72 | 755,300 | — | — |
| 2015-02-10 | $11.82 | $22.87 | 1,042,500 | — | — |
| 2015-02-09 | $11.83 | $22.89 | 1,070,800 | — | — |
| 2015-02-06 | $11.85 | $22.93 | 3,015,700 | — | — |
| 2015-02-05 | $11.85 | $22.93 | 774,000 | — | — |
| 2015-02-04 | $11.77 | $22.77 | 904,100 | — | — |
| 2015-02-03 | $11.85 | $22.93 | 1,274,400 | — | — |
| 2015-02-02 | $11.99 | $22.93 | 572,900 | — | — |
| 2015-01-30 | $11.80 | $22.57 | 653,900 | — | — |
| 2015-01-29 | $12.10 | $23.14 | 725,300 | — | — |
| 2015-01-28 | $11.83 | $22.62 | 530,100 | — | — |
| 2015-01-27 | $12.02 | $22.99 | 597,500 | — | — |
| 2015-01-26 | $12.17 | $23.27 | 623,000 | — | — |
| 2015-01-23 | $11.99 | $22.93 | 301,800 | — | — |
| 2015-01-22 | $12.09 | $23.12 | 750,300 | — | — |
| 2015-01-21 | $11.78 | $22.53 | 455,800 | — | — |
| 2015-01-20 | $11.91 | $22.78 | 565,100 | — | — |
| 2015-01-16 | $12.00 | $22.95 | 848,100 | — | — |
| 2015-01-15 | $11.87 | $22.70 | 644,700 | — | — |
| 2015-01-14 | $11.96 | $22.87 | 440,700 | — | — |
| 2015-01-13 | $12.06 | $23.06 | 646,500 | — | — |
| 2015-01-12 | $12.01 | $22.97 | 499,500 | — | — |
| 2015-01-09 | $12.04 | $23.02 | 338,600 | — | — |
| 2015-01-08 | $12.30 | $23.52 | 531,600 | — | — |
| 2015-01-07 | $12.10 | $23.14 | 618,100 | — | — |
| 2015-01-06 | $12.09 | $23.12 | 707,500 | — | — |
| 2015-01-05 | $12.32 | $23.56 | 602,600 | — | — |
| 2015-01-02 | $12.49 | $23.88 | 463,500 | — | — |