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
- 2012-11-08 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 | $11.48 | $15.77 | 64,400 | — | — |
| 2015-12-30 | $11.53 | $15.84 | 78,100 | — | — |
| 2015-12-29 | $11.27 | $15.48 | 57,300 | — | — |
| 2015-12-28 | $11.13 | $15.29 | 38,300 | — | — |
| 2015-12-24 | $11.06 | $15.19 | 12,300 | — | — |
| 2015-12-23 | $10.87 | $14.93 | 30,800 | — | — |
| 2015-12-22 | $10.94 | $15.03 | 24,900 | — | — |
| 2015-12-21 | $10.70 | $14.70 | 40,800 | — | — |
| 2015-12-18 | $10.74 | $14.76 | 31,700 | — | — |
| 2015-12-17 | $10.91 | $14.99 | 14,500 | — | — |
| 2015-12-16 | $10.98 | $15.08 | 31,200 | — | — |
| 2015-12-15 | $10.46 | $14.37 | 28,200 | — | — |
| 2015-12-14 | $10.87 | $14.47 | 100,200 | — | — |
| 2015-12-11 | $10.81 | $14.39 | 72,900 | — | — |
| 2015-12-10 | $10.97 | $14.60 | 25,500 | — | — |
| 2015-12-09 | $10.78 | $14.35 | 24,900 | — | — |
| 2015-12-08 | $10.86 | $14.45 | 18,000 | — | — |
| 2015-12-07 | $10.95 | $14.57 | 21,900 | — | — |
| 2015-12-04 | $10.85 | $14.44 | 9,400 | — | — |
| 2015-12-03 | $10.80 | $14.37 | 32,300 | — | — |
| 2015-12-02 | $11.10 | $14.77 | 18,300 | — | — |
| 2015-12-01 | $11.06 | $14.72 | 24,500 | — | — |
| 2015-11-30 | $10.96 | $14.59 | 36,700 | — | — |
| 2015-11-27 | $10.87 | $14.47 | 7,600 | — | — |
| 2015-11-25 | $10.94 | $14.56 | 14,300 | — | — |
| 2015-11-24 | $10.89 | $14.49 | 9,700 | — | — |
| 2015-11-23 | $10.98 | $14.61 | 4,800 | — | — |
| 2015-11-20 | $10.96 | $14.59 | 9,600 | — | — |
| 2015-11-19 | $10.99 | $14.63 | 23,700 | — | — |
| 2015-11-18 | $10.97 | $14.60 | 31,200 | — | — |
| 2015-11-17 | $11.01 | $14.65 | 33,700 | — | — |
| 2015-11-16 | $10.76 | $14.32 | 18,400 | — | — |
| 2015-11-13 | $11.00 | $14.64 | 12,600 | — | — |
| 2015-11-12 | $10.82 | $14.40 | 18,400 | — | — |
| 2015-11-11 | $10.86 | $14.45 | 13,600 | — | — |
| 2015-11-10 | $10.97 | $14.60 | 28,400 | — | — |
| 2015-11-09 | $11.15 | $14.84 | 15,300 | — | — |
| 2015-11-06 | $11.01 | $14.65 | 26,500 | — | — |
| 2015-11-05 | $10.80 | $14.37 | 6,600 | — | — |
| 2015-11-04 | $11.09 | $14.76 | 11,900 | — | — |
| 2015-11-03 | $11.02 | $14.67 | 13,100 | — | — |
| 2015-11-02 | $11.01 | $14.65 | 45,400 | — | — |
| 2015-10-30 | $10.89 | $14.49 | 22,700 | — | — |
| 2015-10-29 | $11.09 | $14.76 | 10,200 | — | — |
| 2015-10-28 | $11.16 | $14.85 | 17,300 | — | — |
| 2015-10-27 | $10.81 | $14.39 | 22,700 | — | — |
| 2015-10-26 | $11.04 | $14.69 | 26,700 | — | — |
| 2015-10-23 | $11.00 | $14.64 | 13,900 | — | — |
| 2015-10-22 | $10.94 | $14.56 | 35,100 | — | — |
| 2015-10-21 | $11.10 | $14.77 | 7,000 | — | — |
| 2015-10-20 | $11.10 | $14.77 | 6,600 | — | — |
| 2015-10-19 | $10.89 | $14.49 | 29,800 | — | — |
| 2015-10-16 | $10.58 | $14.08 | 25,200 | — | — |
| 2015-10-15 | $10.53 | $14.01 | 17,400 | — | — |
| 2015-10-14 | $10.48 | $13.95 | 10,400 | — | — |
| 2015-10-13 | $10.51 | $13.99 | 18,300 | — | — |
| 2015-10-12 | $10.46 | $13.92 | 38,600 | — | — |
| 2015-10-09 | $10.38 | $13.81 | 9,800 | — | — |
| 2015-10-08 | $10.36 | $13.79 | 44,100 | — | — |
| 2015-10-07 | $10.42 | $13.87 | 49,900 | — | — |
| 2015-10-06 | $10.36 | $13.79 | 16,200 | — | — |
| 2015-10-05 | $10.41 | $13.85 | 22,200 | — | — |
| 2015-10-02 | $10.50 | $13.97 | 22,900 | — | — |
| 2015-10-01 | $10.62 | $14.13 | 10,500 | — | — |
| 2015-09-30 | $10.24 | $13.63 | 53,500 | — | — |
| 2015-09-29 | $10.17 | $13.53 | 56,600 | — | — |
| 2015-09-28 | $10.67 | $14.20 | 35,900 | — | — |
| 2015-09-25 | $11.15 | $14.84 | 19,300 | — | — |
| 2015-09-24 | $11.03 | $14.68 | 184,000 | — | — |
| 2015-09-23 | $11.22 | $14.93 | 34,900 | — | — |
| 2015-09-22 | $11.08 | $14.75 | 23,600 | — | — |
| 2015-09-21 | $11.04 | $14.69 | 19,200 | — | — |
| 2015-09-18 | $10.93 | $14.55 | 40,400 | — | — |
| 2015-09-17 | $10.83 | $14.41 | 21,900 | — | — |
| 2015-09-16 | $10.65 | $14.17 | 25,800 | — | — |
| 2015-09-15 | $10.56 | $14.05 | 19,800 | — | — |
| 2015-09-14 | $10.67 | $14.20 | 28,400 | — | — |
| 2015-09-11 | $11.16 | $14.40 | 48,400 | — | — |
| 2015-09-10 | $10.81 | $13.95 | 62,400 | — | — |
| 2015-09-09 | $10.68 | $13.78 | 27,700 | — | — |
| 2015-09-08 | $10.66 | $13.75 | 44,900 | — | — |
| 2015-09-04 | $10.58 | $13.65 | 10,000 | — | — |
| 2015-09-03 | $10.63 | $13.72 | 17,500 | — | — |
| 2015-09-02 | $10.39 | $13.41 | 79,400 | — | — |
| 2015-09-01 | $10.88 | $14.04 | 11,500 | — | — |
| 2015-08-31 | $11.04 | $14.25 | 36,500 | — | — |
| 2015-08-28 | $10.75 | $13.87 | 12,500 | — | — |
| 2015-08-27 | $10.74 | $13.86 | 32,400 | — | — |
| 2015-08-26 | $10.55 | $13.61 | 15,000 | — | — |
| 2015-08-25 | $10.44 | $13.47 | 28,900 | — | — |
| 2015-08-24 | $10.14 | $13.08 | 107,700 | — | — |
| 2015-08-21 | $10.55 | $13.61 | 77,300 | — | — |
| 2015-08-20 | $11.39 | $14.70 | 22,000 | — | — |
| 2015-08-19 | $11.31 | $14.59 | 11,500 | — | — |
| 2015-08-18 | $11.31 | $14.59 | 20,200 | — | — |
| 2015-08-17 | $11.37 | $14.67 | 7,000 | — | — |
| 2015-08-14 | $11.25 | $14.52 | 28,500 | — | — |
| 2015-08-13 | $11.07 | $14.28 | 37,900 | — | — |
| 2015-08-12 | $11.16 | $14.40 | 25,600 | — | — |
| 2015-08-11 | $11.27 | $14.54 | 22,900 | — | — |
| 2015-08-10 | $11.36 | $14.66 | 29,600 | — | — |
| 2015-08-07 | $10.99 | $14.18 | 39,500 | — | — |
| 2015-08-06 | $10.38 | $13.39 | 63,800 | — | — |
| 2015-08-05 | $10.77 | $13.90 | 10,000 | — | — |
| 2015-08-04 | $10.73 | $13.85 | 18,800 | — | — |
| 2015-08-03 | $10.90 | $14.06 | 7,300 | — | — |
| 2015-07-31 | $10.92 | $14.09 | 9,100 | — | — |
| 2015-07-30 | $10.91 | $14.08 | 10,100 | — | — |
| 2015-07-29 | $11.08 | $14.30 | 20,600 | — | — |
| 2015-07-28 | $10.71 | $13.82 | 19,900 | — | — |
| 2015-07-27 | $10.86 | $14.01 | 67,400 | — | — |
| 2015-07-24 | $11.24 | $14.50 | 26,500 | — | — |
| 2015-07-23 | $11.29 | $14.57 | 47,800 | — | — |
| 2015-07-22 | $11.78 | $15.20 | 13,400 | — | — |
| 2015-07-21 | $11.40 | $14.71 | 11,600 | — | — |
| 2015-07-20 | $11.37 | $14.67 | 30,500 | — | — |
| 2015-07-17 | $11.53 | $14.88 | 28,300 | — | — |
| 2015-07-16 | $11.75 | $15.16 | 11,900 | — | — |
| 2015-07-15 | $11.78 | $15.20 | 14,400 | — | — |
| 2015-07-14 | $11.68 | $15.07 | 20,000 | — | — |
| 2015-07-13 | $11.73 | $15.14 | 23,600 | — | — |
| 2015-07-10 | $11.90 | $15.35 | 7,200 | — | — |
| 2015-07-09 | $11.91 | $15.37 | 6,400 | — | — |
| 2015-07-08 | $11.77 | $15.19 | 13,900 | — | — |
| 2015-07-07 | $11.84 | $15.28 | 9,100 | — | — |
| 2015-07-06 | $11.94 | $15.41 | 20,300 | — | — |
| 2015-07-02 | $12.01 | $15.50 | 5,000 | — | — |
| 2015-07-01 | $11.97 | $15.45 | 37,900 | — | — |
| 2015-06-30 | $12.00 | $15.48 | 31,300 | — | — |
| 2015-06-29 | $11.99 | $15.47 | 27,100 | — | — |
| 2015-06-26 | $12.24 | $15.79 | 14,400 | — | — |
| 2015-06-25 | $12.10 | $15.61 | 19,100 | — | — |
| 2015-06-24 | $12.39 | $15.99 | 6,200 | — | — |
| 2015-06-23 | $12.11 | $15.63 | 16,500 | — | — |
| 2015-06-22 | $12.42 | $16.03 | 35,200 | — | — |
| 2015-06-19 | $12.21 | $15.75 | 26,400 | — | — |
| 2015-06-18 | $12.26 | $15.82 | 28,800 | — | — |
| 2015-06-17 | $12.05 | $15.55 | 42,100 | — | — |
| 2015-06-16 | $12.11 | $15.63 | 4,600 | — | — |
| 2015-06-15 | $12.05 | $15.55 | 34,300 | — | — |
| 2015-06-12 | $12.29 | $15.86 | 20,700 | — | — |
| 2015-06-11 | $12.40 | $15.56 | 24,800 | — | — |
| 2015-06-10 | $12.36 | $15.51 | 22,900 | — | — |
| 2015-06-09 | $12.20 | $15.31 | 25,200 | — | — |
| 2015-06-08 | $12.33 | $15.47 | 13,800 | — | — |
| 2015-06-05 | $12.36 | $15.51 | 10,900 | — | — |
| 2015-06-04 | $12.27 | $15.40 | 7,800 | — | — |
| 2015-06-03 | $12.21 | $15.32 | 31,600 | — | — |
| 2015-06-02 | $12.30 | $15.44 | 4,700 | — | — |
| 2015-06-01 | $12.29 | $15.42 | 10,200 | — | — |
| 2015-05-29 | $12.25 | $15.37 | 15,800 | — | — |
| 2015-05-28 | $12.35 | $15.50 | 16,200 | — | — |
| 2015-05-27 | $12.42 | $15.59 | 15,500 | — | — |
| 2015-05-26 | $12.42 | $15.59 | 38,200 | — | — |
| 2015-05-22 | $12.37 | $15.52 | 6,700 | — | — |
| 2015-05-21 | $12.35 | $15.50 | 18,000 | — | — |
| 2015-05-20 | $12.34 | $15.49 | 27,400 | — | — |
| 2015-05-19 | $12.29 | $15.42 | 13,200 | — | — |
| 2015-05-18 | $12.24 | $15.36 | 13,200 | — | — |
| 2015-05-15 | $12.25 | $15.37 | 28,600 | — | — |
| 2015-05-14 | $12.22 | $15.34 | 18,100 | — | — |
| 2015-05-13 | $12.28 | $15.41 | 23,100 | — | — |
| 2015-05-12 | $12.22 | $15.34 | 22,100 | — | — |
| 2015-05-11 | $12.25 | $15.37 | 10,000 | — | — |
| 2015-05-08 | $12.25 | $15.37 | 13,800 | — | — |
| 2015-05-07 | $12.17 | $15.27 | 27,400 | — | — |
| 2015-05-06 | $12.22 | $15.34 | 20,200 | — | — |
| 2015-05-05 | $12.45 | $15.62 | 27,400 | — | — |
| 2015-05-04 | $12.44 | $15.61 | 24,500 | — | — |
| 2015-05-01 | $12.30 | $15.44 | 22,100 | — | — |
| 2015-04-30 | $12.30 | $15.44 | 22,000 | — | — |
| 2015-04-29 | $12.30 | $15.44 | 12,400 | — | — |
| 2015-04-28 | $12.20 | $15.31 | 6,700 | — | — |
| 2015-04-27 | $12.18 | $15.29 | 16,700 | — | — |
| 2015-04-24 | $12.20 | $15.31 | 7,200 | — | — |
| 2015-04-23 | $12.20 | $15.31 | 11,000 | — | — |
| 2015-04-22 | $12.26 | $15.39 | 8,700 | — | — |
| 2015-04-21 | $12.30 | $15.44 | 15,100 | — | — |
| 2015-04-20 | $12.18 | $15.29 | 11,500 | — | — |
| 2015-04-17 | $12.28 | $15.41 | 5,900 | — | — |
| 2015-04-16 | $12.33 | $15.47 | 9,200 | — | — |
| 2015-04-15 | $12.32 | $15.46 | 18,800 | — | — |
| 2015-04-14 | $12.19 | $15.30 | 4,900 | — | — |
| 2015-04-13 | $12.14 | $15.23 | 2,600 | — | — |
| 2015-04-10 | $12.34 | $15.49 | 17,700 | — | — |
| 2015-04-09 | $12.24 | $15.36 | 26,400 | — | — |
| 2015-04-08 | $12.08 | $15.16 | 5,600 | — | — |
| 2015-04-07 | $12.08 | $15.16 | 13,100 | — | — |
| 2015-04-06 | $12.09 | $15.17 | 8,100 | — | — |
| 2015-04-02 | $12.18 | $15.29 | 40,200 | — | — |
| 2015-04-01 | $12.29 | $15.42 | 60,100 | — | — |
| 2015-03-31 | $12.25 | $15.37 | 7,500 | — | — |
| 2015-03-30 | $12.31 | $15.45 | 23,400 | — | — |
| 2015-03-27 | $12.21 | $15.32 | 13,100 | — | — |
| 2015-03-26 | $12.13 | $15.22 | 4,700 | — | — |
| 2015-03-25 | $12.11 | $15.20 | 3,600 | — | — |
| 2015-03-24 | $12.18 | $15.29 | 12,800 | — | — |
| 2015-03-23 | $12.09 | $15.17 | 25,100 | — | — |
| 2015-03-20 | $12.22 | $15.34 | 12,500 | — | — |
| 2015-03-19 | $12.20 | $15.31 | 18,500 | — | — |
| 2015-03-18 | $12.14 | $15.23 | 1,800 | — | — |
| 2015-03-17 | $12.27 | $15.40 | 19,200 | — | — |
| 2015-03-16 | $12.17 | $15.27 | 19,700 | — | — |
| 2015-03-13 | $12.26 | $15.39 | 14,700 | — | — |
| 2015-03-12 | $12.31 | $15.02 | 20,300 | — | — |
| 2015-03-11 | $12.36 | $15.08 | 35,700 | — | — |
| 2015-03-10 | $12.34 | $15.06 | 10,200 | — | — |
| 2015-03-09 | $12.35 | $15.07 | 18,600 | — | — |
| 2015-03-06 | $12.40 | $15.13 | 21,900 | — | — |
| 2015-03-05 | $12.42 | $15.16 | 13,800 | — | — |
| 2015-03-04 | $12.01 | $14.66 | 109,100 | — | — |
| 2015-03-03 | $12.44 | $15.18 | 9,000 | — | — |
| 2015-03-02 | $12.44 | $15.18 | 29,000 | — | — |
| 2015-02-27 | $12.13 | $14.80 | 44,400 | — | — |
| 2015-02-26 | $11.93 | $14.56 | 23,400 | — | — |
| 2015-02-25 | $11.90 | $14.52 | 25,000 | — | — |
| 2015-02-24 | $11.86 | $14.47 | 7,500 | — | — |
| 2015-02-23 | $11.82 | $14.42 | 7,600 | — | — |
| 2015-02-20 | $11.67 | $14.24 | 2,700 | — | — |
| 2015-02-19 | $11.70 | $14.28 | 4,500 | — | — |
| 2015-02-18 | $11.60 | $14.16 | 7,700 | — | — |
| 2015-02-17 | $11.60 | $14.16 | 13,300 | — | — |
| 2015-02-13 | $11.66 | $14.23 | 11,800 | — | — |
| 2015-02-12 | $11.58 | $14.13 | 22,300 | — | — |
| 2015-02-11 | $11.39 | $13.90 | 62,500 | — | — |
| 2015-02-10 | $11.90 | $14.52 | 15,600 | — | — |
| 2015-02-09 | $11.85 | $14.46 | 13,600 | — | — |
| 2015-02-06 | $11.90 | $14.52 | 29,900 | — | — |
| 2015-02-05 | $11.85 | $14.46 | 9,100 | — | — |
| 2015-02-04 | $11.80 | $14.40 | 9,300 | — | — |
| 2015-02-03 | $11.86 | $14.47 | 50,100 | — | — |
| 2015-02-02 | $11.96 | $14.59 | 3,600 | — | — |
| 2015-01-30 | $11.94 | $14.57 | 6,700 | — | — |
| 2015-01-29 | $11.99 | $14.63 | 6,500 | — | — |
| 2015-01-28 | $11.88 | $14.50 | 13,700 | — | — |
| 2015-01-27 | $11.87 | $14.48 | 25,900 | — | — |
| 2015-01-26 | $12.09 | $14.75 | 8,900 | — | — |
| 2015-01-23 | $12.07 | $14.73 | 9,000 | — | — |
| 2015-01-22 | $12.24 | $14.94 | 18,700 | — | — |
| 2015-01-21 | $11.76 | $14.35 | 3,900 | — | — |
| 2015-01-20 | $11.76 | $14.35 | 22,600 | — | — |
| 2015-01-16 | $11.26 | $13.74 | 13,200 | — | — |
| 2015-01-15 | $11.59 | $14.14 | 13,200 | — | — |
| 2015-01-14 | $11.69 | $14.27 | 6,100 | — | — |
| 2015-01-13 | $11.79 | $14.39 | 6,800 | — | — |
| 2015-01-12 | $12.03 | $14.68 | 4,000 | — | — |
| 2015-01-09 | $11.97 | $14.61 | 28,600 | — | — |
| 2015-01-08 | $12.05 | $14.70 | 14,800 | — | — |
| 2015-01-07 | $11.97 | $14.61 | 8,400 | — | — |
| 2015-01-06 | $11.87 | $14.48 | 5,800 | — | — |
| 2015-01-05 | $11.97 | $14.61 | 28,400 | — | — |
| 2015-01-02 | $11.71 | $14.29 | 10,800 | — | — |