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
- 2015-03-19 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 | $13.09 | $13.70 | 78,700 | — | — |
| 2015-12-30 | $13.25 | $13.87 | 38,300 | — | — |
| 2015-12-29 | $13.29 | $13.91 | 30,900 | — | — |
| 2015-12-28 | $13.20 | $13.82 | 62,700 | — | — |
| 2015-12-24 | $13.16 | $13.78 | 36,900 | — | — |
| 2015-12-23 | $13.22 | $13.84 | 80,000 | — | — |
| 2015-12-22 | $12.93 | $13.53 | 71,200 | — | — |
| 2015-12-21 | $12.93 | $13.53 | 95,500 | — | — |
| 2015-12-18 | $12.94 | $13.55 | 399,800 | — | — |
| 2015-12-17 | $12.74 | $13.34 | 62,400 | — | — |
| 2015-12-16 | $12.75 | $13.35 | 83,100 | — | — |
| 2015-12-15 | $12.54 | $13.13 | 137,800 | — | — |
| 2015-12-14 | $12.30 | $12.88 | 120,300 | — | — |
| 2015-12-11 | $12.25 | $12.82 | 262,700 | — | — |
| 2015-12-10 | $12.67 | $13.05 | 80,400 | — | — |
| 2015-12-09 | $12.70 | $13.08 | 177,300 | — | — |
| 2015-12-08 | $12.32 | $12.69 | 55,600 | — | — |
| 2015-12-07 | $12.40 | $12.77 | 144,800 | — | — |
| 2015-12-04 | $12.71 | $13.09 | 67,900 | — | — |
| 2015-12-03 | $12.72 | $13.10 | 117,200 | — | — |
| 2015-12-02 | $12.96 | $13.35 | 41,200 | — | — |
| 2015-12-01 | $13.21 | $13.60 | 57,000 | — | — |
| 2015-11-30 | $13.25 | $13.64 | 149,400 | — | — |
| 2015-11-27 | $13.22 | $13.61 | 46,500 | — | — |
| 2015-11-25 | $13.06 | $13.45 | 75,300 | — | — |
| 2015-11-24 | $13.15 | $13.54 | 47,900 | — | — |
| 2015-11-23 | $13.05 | $13.44 | 78,700 | — | — |
| 2015-11-20 | $13.00 | $13.39 | 63,300 | — | — |
| 2015-11-19 | $12.84 | $13.22 | 22,000 | — | — |
| 2015-11-18 | $12.82 | $13.20 | 95,900 | — | — |
| 2015-11-17 | $12.48 | $12.85 | 120,900 | — | — |
| 2015-11-16 | $12.67 | $13.05 | 91,800 | — | — |
| 2015-11-13 | $12.79 | $13.17 | 140,100 | — | — |
| 2015-11-12 | $13.03 | $13.42 | 60,600 | — | — |
| 2015-11-11 | $13.16 | $13.55 | 54,200 | — | — |
| 2015-11-10 | $13.03 | $13.42 | 121,600 | — | — |
| 2015-11-09 | $12.79 | $13.17 | 101,600 | — | — |
| 2015-11-06 | $13.02 | $13.41 | 81,100 | — | — |
| 2015-11-05 | $13.05 | $13.44 | 50,300 | — | — |
| 2015-11-04 | $13.18 | $13.57 | 52,900 | — | — |
| 2015-11-03 | $13.53 | $13.93 | 86,500 | — | — |
| 2015-11-02 | $13.58 | $13.98 | 93,500 | — | — |
| 2015-10-30 | $13.18 | $13.57 | 214,700 | — | — |
| 2015-10-29 | $13.12 | $13.51 | 110,500 | — | — |
| 2015-10-28 | $13.50 | $13.90 | 83,000 | — | — |
| 2015-10-27 | $13.24 | $13.63 | 79,700 | — | — |
| 2015-10-26 | $13.51 | $13.91 | 65,800 | — | — |
| 2015-10-23 | $13.71 | $14.12 | 58,900 | — | — |
| 2015-10-22 | $13.93 | $14.34 | 60,300 | — | — |
| 2015-10-21 | $13.76 | $14.17 | 53,700 | — | — |
| 2015-10-20 | $13.95 | $14.36 | 82,800 | — | — |
| 2015-10-19 | $13.78 | $14.19 | 68,400 | — | — |
| 2015-10-16 | $13.55 | $13.95 | 131,700 | — | — |
| 2015-10-15 | $13.22 | $13.61 | 84,700 | — | — |
| 2015-10-14 | $12.87 | $13.25 | 73,900 | — | — |
| 2015-10-13 | $13.09 | $13.48 | 77,300 | — | — |
| 2015-10-12 | $13.39 | $13.79 | 44,000 | — | — |
| 2015-10-09 | $13.52 | $13.92 | 57,600 | — | — |
| 2015-10-08 | $13.59 | $13.99 | 56,500 | — | — |
| 2015-10-07 | $13.65 | $14.06 | 60,200 | — | — |
| 2015-10-06 | $13.36 | $13.76 | 54,900 | — | — |
| 2015-10-05 | $13.45 | $13.85 | 96,800 | — | — |
| 2015-10-02 | $13.46 | $13.86 | 74,900 | — | — |
| 2015-10-01 | $13.32 | $13.72 | 83,600 | — | — |
| 2015-09-30 | $13.36 | $13.76 | 126,800 | — | — |
| 2015-09-29 | $13.17 | $13.56 | 94,500 | — | — |
| 2015-09-28 | $13.27 | $13.66 | 75,900 | — | — |
| 2015-09-25 | $13.57 | $13.97 | 93,300 | — | — |
| 2015-09-24 | $13.99 | $14.41 | 94,500 | — | — |
| 2015-09-23 | $13.99 | $14.41 | 69,400 | — | — |
| 2015-09-22 | $14.23 | $14.65 | 87,500 | — | — |
| 2015-09-21 | $14.50 | $14.93 | 110,500 | — | — |
| 2015-09-18 | $14.53 | $14.96 | 1,098,900 | — | — |
| 2015-09-17 | $14.35 | $14.78 | 187,400 | — | — |
| 2015-09-16 | $14.05 | $14.47 | 104,300 | — | — |
| 2015-09-15 | $13.95 | $14.36 | 154,800 | — | — |
| 2015-09-14 | $13.79 | $14.20 | 82,300 | — | — |
| 2015-09-11 | $13.81 | $14.22 | 165,300 | — | — |
| 2015-09-10 | $13.41 | $13.60 | 139,700 | — | — |
| 2015-09-09 | $13.40 | $13.59 | 173,500 | — | — |
| 2015-09-08 | $13.31 | $13.50 | 222,900 | — | — |
| 2015-09-04 | $12.40 | $12.57 | 91,800 | — | — |
| 2015-09-03 | $12.46 | $12.63 | 97,400 | — | — |
| 2015-09-02 | $12.31 | $12.48 | 123,700 | — | — |
| 2015-09-01 | $12.20 | $12.37 | 177,500 | — | — |
| 2015-08-31 | $12.35 | $12.52 | 88,000 | — | — |
| 2015-08-28 | $12.45 | $12.62 | 119,500 | — | — |
| 2015-08-27 | $12.35 | $12.52 | 188,000 | — | — |
| 2015-08-26 | $12.25 | $12.42 | 135,000 | — | — |
| 2015-08-25 | $12.33 | $12.50 | 182,500 | — | — |
| 2015-08-24 | $12.04 | $12.21 | 127,400 | — | — |
| 2015-08-21 | $12.50 | $12.67 | 121,500 | — | — |
| 2015-08-20 | $12.80 | $12.98 | 104,500 | — | — |
| 2015-08-19 | $12.83 | $13.01 | 117,600 | — | — |
| 2015-08-18 | $13.20 | $13.38 | 74,900 | — | — |
| 2015-08-17 | $13.36 | $13.55 | 170,400 | — | — |
| 2015-08-14 | $12.90 | $13.08 | 211,700 | — | — |
| 2015-08-13 | $12.64 | $12.82 | 140,100 | — | — |
| 2015-08-12 | $12.65 | $12.83 | 142,300 | — | — |
| 2015-08-11 | $12.83 | $13.01 | 250,800 | — | — |
| 2015-08-10 | $12.03 | $12.20 | 186,800 | — | — |
| 2015-08-07 | $12.29 | $12.46 | 67,400 | — | — |
| 2015-08-06 | $12.32 | $12.49 | 92,500 | — | — |
| 2015-08-05 | $12.66 | $12.84 | 73,300 | — | — |
| 2015-08-04 | $12.72 | $12.90 | 90,100 | — | — |
| 2015-08-03 | $13.09 | $13.27 | 112,400 | — | — |
| 2015-07-31 | $12.97 | $13.15 | 140,800 | — | — |
| 2015-07-30 | $12.70 | $12.88 | 251,800 | — | — |
| 2015-07-29 | $12.74 | $12.92 | 312,700 | — | — |
| 2015-07-28 | $12.81 | $12.99 | 246,200 | — | — |
| 2015-07-27 | $13.16 | $13.34 | 101,800 | — | — |
| 2015-07-24 | $13.50 | $13.69 | 123,700 | — | — |
| 2015-07-23 | $13.54 | $13.73 | 99,200 | — | — |
| 2015-07-22 | $13.53 | $13.72 | 72,900 | — | — |
| 2015-07-21 | $13.49 | $13.68 | 61,300 | — | — |
| 2015-07-20 | $13.55 | $13.74 | 74,800 | — | — |
| 2015-07-17 | $13.59 | $13.78 | 64,900 | — | — |
| 2015-07-16 | $13.50 | $13.69 | 118,200 | — | — |
| 2015-07-15 | $13.38 | $13.57 | 119,600 | — | — |
| 2015-07-14 | $13.16 | $13.34 | 72,200 | — | — |
| 2015-07-13 | $13.21 | $13.39 | 137,400 | — | — |
| 2015-07-10 | $13.40 | $13.59 | 139,800 | — | — |
| 2015-07-09 | $13.32 | $13.51 | 129,600 | — | — |
| 2015-07-08 | $13.31 | $13.50 | 83,000 | — | — |
| 2015-07-07 | $13.41 | $13.60 | 106,300 | — | — |
| 2015-07-06 | $13.37 | $13.56 | 109,700 | — | — |
| 2015-07-02 | $13.33 | $13.52 | 113,300 | — | — |
| 2015-07-01 | $13.73 | $13.92 | 154,800 | — | — |
| 2015-06-30 | $13.43 | $13.62 | 142,600 | — | — |
| 2015-06-29 | $13.38 | $13.57 | 246,000 | — | — |
| 2015-06-26 | $14.02 | $14.22 | 1,485,400 | — | — |
| 2015-06-25 | $13.99 | $14.18 | 294,600 | — | — |
| 2015-06-24 | $14.47 | $14.67 | 142,700 | — | — |
| 2015-06-23 | $14.54 | $14.74 | 147,300 | — | — |
| 2015-06-22 | $14.51 | $14.71 | 131,900 | — | — |
| 2015-06-19 | $14.75 | $14.96 | 784,300 | — | — |
| 2015-06-18 | $14.53 | $14.73 | 361,500 | — | — |
| 2015-06-17 | $14.71 | $14.91 | 134,200 | — | — |
| 2015-06-16 | $14.65 | $14.85 | 122,200 | — | — |
| 2015-06-15 | $14.56 | $14.76 | 127,700 | — | — |
| 2015-06-12 | $14.66 | $14.86 | 118,900 | — | — |
| 2015-06-11 | $14.83 | $15.04 | 144,100 | — | — |
| 2015-06-10 | $15.00 | $15.00 | 152,400 | — | — |
| 2015-06-09 | $15.06 | $15.06 | 158,600 | — | — |
| 2015-06-08 | $14.94 | $14.94 | 126,300 | — | — |
| 2015-06-05 | $14.81 | $14.81 | 269,600 | — | — |
| 2015-06-04 | $14.87 | $14.87 | 131,100 | — | — |
| 2015-06-03 | $15.04 | $15.04 | 92,300 | — | — |
| 2015-06-02 | $15.14 | $15.14 | 89,600 | — | — |
| 2015-06-01 | $15.30 | $15.30 | 94,400 | — | — |
| 2015-05-29 | $15.14 | $15.14 | 89,500 | — | — |
| 2015-05-28 | $15.19 | $15.19 | 109,100 | — | — |
| 2015-05-27 | $15.04 | $15.04 | 155,200 | — | — |
| 2015-05-26 | $14.91 | $14.91 | 70,600 | — | — |
| 2015-05-22 | $14.90 | $14.90 | 97,000 | — | — |
| 2015-05-21 | $14.82 | $14.82 | 236,600 | — | — |
| 2015-05-20 | $14.70 | $14.70 | 118,600 | — | — |
| 2015-05-19 | $14.72 | $14.72 | 159,200 | — | — |
| 2015-05-18 | $14.61 | $14.61 | 155,900 | — | — |
| 2015-05-15 | $14.57 | $14.57 | 68,100 | — | — |
| 2015-05-14 | $14.40 | $14.40 | 372,900 | — | — |
| 2015-05-13 | $14.54 | $14.54 | 149,900 | — | — |
| 2015-05-12 | $14.42 | $14.42 | 108,000 | — | — |
| 2015-05-11 | $14.44 | $14.44 | 111,300 | — | — |
| 2015-05-08 | $14.29 | $14.29 | 149,900 | — | — |
| 2015-05-07 | $14.06 | $14.06 | 168,100 | — | — |
| 2015-05-06 | $14.13 | $14.13 | 80,200 | — | — |
| 2015-05-05 | $14.23 | $14.23 | 78,100 | — | — |
| 2015-05-04 | $14.27 | $14.27 | 87,200 | — | — |
| 2015-05-01 | $14.30 | $14.30 | 339,200 | — | — |
| 2015-04-30 | $14.14 | $14.14 | 127,900 | — | — |
| 2015-04-29 | $13.93 | $13.93 | 153,000 | — | — |
| 2015-04-28 | $13.96 | $13.96 | 131,100 | — | — |
| 2015-04-27 | $13.96 | $13.96 | 222,000 | — | — |
| 2015-04-24 | $13.97 | $13.97 | 538,400 | — | — |
| 2015-04-23 | $13.87 | $13.87 | 582,000 | — | — |
| 2015-04-22 | $13.95 | $13.95 | 377,700 | — | — |
| 2015-04-21 | $13.94 | $13.94 | 403,700 | — | — |
| 2015-04-20 | $14.01 | $14.01 | 119,700 | — | — |
| 2015-04-17 | $13.96 | $13.96 | 212,800 | — | — |
| 2015-04-16 | $13.95 | $13.95 | 177,400 | — | — |
| 2015-04-15 | $13.94 | $13.94 | 155,400 | — | — |
| 2015-04-14 | $13.87 | $13.87 | 104,500 | — | — |
| 2015-04-13 | $13.86 | $13.86 | 288,500 | — | — |
| 2015-04-10 | $14.03 | $14.03 | 266,000 | — | — |
| 2015-04-09 | $14.24 | $14.24 | 133,700 | — | — |
| 2015-04-08 | $14.44 | $14.44 | 76,500 | — | — |
| 2015-04-07 | $14.55 | $14.55 | 84,500 | — | — |
| 2015-04-06 | $14.56 | $14.56 | 239,100 | — | — |
| 2015-04-02 | $13.91 | $13.91 | 174,100 | — | — |
| 2015-04-01 | $13.85 | $13.85 | 77,700 | — | — |
| 2015-03-31 | $14.01 | $14.01 | 27,100 | — | — |
| 2015-03-30 | $14.45 | $14.45 | 10,800 | — | — |
| 2015-03-27 | $14.25 | $14.25 | 14,600 | — | — |
| 2015-03-26 | $14.25 | $14.25 | 42,900 | — | — |
| 2015-03-25 | $13.45 | $13.45 | 31,200 | — | — |
| 2015-03-24 | $13.08 | $13.08 | 9,400 | — | — |
| 2015-03-23 | $13.75 | $13.75 | 11,100 | — | — |
| 2015-03-20 | $14.50 | $14.50 | 700 | — | — |
| 2015-03-19 | $14.50 | $14.50 | 300 | — | — |