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
- 2000-05-02 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 | $9.80 | $9.80 | 2,390,900 | — | — |
| 2015-12-30 | $9.95 | $9.95 | 3,025,600 | — | — |
| 2015-12-29 | $10.11 | $10.11 | 3,146,000 | — | — |
| 2015-12-28 | $10.00 | $10.00 | 2,244,000 | — | — |
| 2015-12-24 | $10.14 | $10.14 | 1,606,900 | — | — |
| 2015-12-23 | $10.09 | $10.09 | 3,158,800 | — | — |
| 2015-12-22 | $10.07 | $10.07 | 3,477,600 | — | — |
| 2015-12-21 | $10.09 | $10.09 | 2,127,400 | — | — |
| 2015-12-18 | $10.01 | $10.01 | 5,777,500 | — | — |
| 2015-12-17 | $9.96 | $9.96 | 4,101,200 | — | — |
| 2015-12-16 | $10.32 | $10.32 | 2,550,000 | — | — |
| 2015-12-15 | $10.27 | $10.27 | 5,017,000 | — | — |
| 2015-12-14 | $10.11 | $10.11 | 9,330,500 | — | — |
| 2015-12-11 | $9.90 | $9.90 | 4,837,900 | — | — |
| 2015-12-10 | $10.15 | $10.15 | 6,459,800 | — | — |
| 2015-12-09 | $10.13 | $10.13 | 6,247,300 | — | — |
| 2015-12-08 | $10.46 | $10.46 | 12,626,000 | — | — |
| 2015-12-07 | $11.24 | $11.24 | 6,934,200 | — | — |
| 2015-12-04 | $11.37 | $11.37 | 4,536,500 | — | — |
| 2015-12-03 | $11.08 | $11.08 | 5,814,000 | — | — |
| 2015-12-02 | $11.33 | $11.33 | 9,036,000 | — | — |
| 2015-12-01 | $11.27 | $11.27 | 10,069,900 | — | — |
| 2015-11-30 | $10.96 | $10.96 | 9,517,400 | — | — |
| 2015-11-27 | $10.73 | $10.73 | 2,376,000 | — | — |
| 2015-11-25 | $10.46 | $10.46 | 8,874,100 | — | — |
| 2015-11-24 | $10.35 | $10.35 | 9,719,000 | — | — |
| 2015-11-23 | $10.15 | $10.15 | 6,186,900 | — | — |
| 2015-11-20 | $10.16 | $10.16 | 6,102,700 | — | — |
| 2015-11-19 | $10.10 | $10.10 | 8,826,000 | — | — |
| 2015-11-18 | $9.89 | $9.89 | 29,358,200 | — | — |
| 2015-11-17 | $10.74 | $10.74 | 3,589,400 | — | — |
| 2015-11-16 | $10.67 | $10.67 | 6,126,000 | — | — |
| 2015-11-13 | $10.72 | $10.72 | 6,061,900 | — | — |
| 2015-11-12 | $10.85 | $10.85 | 4,437,400 | — | — |
| 2015-11-11 | $11.23 | $11.23 | 4,105,400 | — | — |
| 2015-11-10 | $11.22 | $11.22 | 3,293,500 | — | — |
| 2015-11-09 | $11.51 | $11.51 | 2,913,700 | — | — |
| 2015-11-06 | $11.60 | $11.60 | 3,044,000 | — | — |
| 2015-11-05 | $11.28 | $11.28 | 5,043,500 | — | — |
| 2015-11-04 | $11.54 | $11.54 | 4,742,100 | — | — |
| 2015-11-03 | $11.21 | $11.21 | 3,980,600 | — | — |
| 2015-11-02 | $11.18 | $11.18 | 4,221,900 | — | — |
| 2015-10-30 | $11.00 | $11.00 | 11,878,200 | — | — |
| 2015-10-29 | $10.28 | $10.28 | 11,795,400 | — | — |
| 2015-10-28 | $11.03 | $11.03 | 5,186,100 | — | — |
| 2015-10-27 | $10.81 | $10.81 | 3,693,200 | — | — |
| 2015-10-26 | $10.99 | $10.99 | 3,969,800 | — | — |
| 2015-10-23 | $11.48 | $11.48 | 8,640,200 | — | — |
| 2015-10-22 | $10.88 | $10.88 | 4,909,400 | — | — |
| 2015-10-21 | $10.30 | $10.30 | 4,229,900 | — | — |
| 2015-10-20 | $10.56 | $10.56 | 3,509,000 | — | — |
| 2015-10-19 | $10.39 | $10.39 | 3,517,500 | — | — |
| 2015-10-16 | $10.49 | $10.49 | 3,871,800 | — | — |
| 2015-10-15 | $10.60 | $10.60 | 8,203,200 | — | — |
| 2015-10-14 | $10.74 | $10.74 | 12,539,700 | — | — |
| 2015-10-13 | $10.03 | $10.03 | 6,378,200 | — | — |
| 2015-10-12 | $9.89 | $9.89 | 5,741,100 | — | — |
| 2015-10-09 | $10.00 | $10.00 | 4,309,600 | — | — |
| 2015-10-08 | $10.30 | $10.30 | 4,053,200 | — | — |
| 2015-10-07 | $10.28 | $10.28 | 8,798,200 | — | — |
| 2015-10-06 | $9.89 | $9.89 | 5,930,200 | — | — |
| 2015-10-05 | $9.83 | $9.83 | 3,926,300 | — | — |
| 2015-10-02 | $9.53 | $9.53 | 3,536,600 | — | — |
| 2015-10-01 | $9.29 | $9.29 | 3,314,200 | — | — |
| 2015-09-30 | $9.40 | $9.40 | 4,902,500 | — | — |
| 2015-09-29 | $9.08 | $9.08 | 3,365,100 | — | — |
| 2015-09-28 | $8.97 | $8.97 | 4,132,100 | — | — |
| 2015-09-25 | $9.33 | $9.33 | 3,707,000 | — | — |
| 2015-09-24 | $9.26 | $9.26 | 5,603,000 | — | — |
| 2015-09-23 | $9.38 | $9.38 | 2,136,800 | — | — |
| 2015-09-22 | $9.50 | $9.50 | 4,296,500 | — | — |
| 2015-09-21 | $9.78 | $9.78 | 3,334,800 | — | — |
| 2015-09-18 | $9.92 | $9.92 | 4,949,100 | — | — |
| 2015-09-17 | $10.17 | $10.17 | 2,779,700 | — | — |
| 2015-09-16 | $10.25 | $10.25 | 2,580,200 | — | — |
| 2015-09-15 | $10.23 | $10.23 | 2,368,100 | — | — |
| 2015-09-14 | $10.08 | $10.08 | 2,031,000 | — | — |
| 2015-09-11 | $10.22 | $10.22 | 5,874,700 | — | — |
| 2015-09-10 | $10.14 | $10.14 | 6,157,700 | — | — |
| 2015-09-09 | $10.23 | $10.23 | 5,129,600 | — | — |
| 2015-09-08 | $10.47 | $10.47 | 8,559,200 | — | — |
| 2015-09-04 | $9.66 | $9.66 | 3,179,200 | — | — |
| 2015-09-03 | $9.86 | $9.86 | 6,597,900 | — | — |
| 2015-09-02 | $9.37 | $9.37 | 4,422,500 | — | — |
| 2015-09-01 | $9.22 | $9.22 | 4,056,900 | — | — |
| 2015-08-31 | $9.56 | $9.56 | 6,670,500 | — | — |
| 2015-08-28 | $9.88 | $9.88 | 3,736,500 | — | — |
| 2015-08-27 | $9.79 | $9.79 | 8,061,800 | — | — |
| 2015-08-26 | $9.44 | $9.44 | 5,850,200 | — | — |
| 2015-08-25 | $8.89 | $8.89 | 6,560,600 | — | — |
| 2015-08-24 | $8.95 | $8.95 | 6,453,500 | — | — |
| 2015-08-21 | $9.18 | $9.18 | 7,429,400 | — | — |
| 2015-08-20 | $9.27 | $9.27 | 3,513,200 | — | — |
| 2015-08-19 | $9.67 | $9.67 | 2,892,100 | — | — |
| 2015-08-18 | $9.85 | $9.85 | 3,845,300 | — | — |
| 2015-08-17 | $10.10 | $10.10 | 2,566,900 | — | — |
| 2015-08-14 | $9.91 | $9.91 | 2,984,000 | — | — |
| 2015-08-13 | $9.87 | $9.87 | 2,561,100 | — | — |
| 2015-08-12 | $10.10 | $10.10 | 4,797,700 | — | — |
| 2015-08-11 | $10.01 | $10.01 | 5,813,200 | — | — |
| 2015-08-10 | $10.43 | $10.43 | 3,898,100 | — | — |
| 2015-08-07 | $10.25 | $10.25 | 4,393,000 | — | — |
| 2015-08-06 | $10.16 | $10.16 | 4,855,800 | — | — |
| 2015-08-05 | $10.31 | $10.31 | 6,224,100 | — | — |
| 2015-08-04 | $10.21 | $10.21 | 14,133,600 | — | — |
| 2015-08-03 | $10.34 | $10.34 | 11,218,000 | — | — |
| 2015-07-31 | $10.62 | $10.62 | 4,559,900 | — | — |
| 2015-07-30 | $10.72 | $10.72 | 3,859,000 | — | — |
| 2015-07-29 | $10.73 | $10.73 | 6,065,900 | — | — |
| 2015-07-28 | $10.54 | $10.54 | 8,670,800 | — | — |
| 2015-07-27 | $10.14 | $10.14 | 5,424,100 | — | — |
| 2015-07-24 | $10.31 | $10.31 | 5,472,200 | — | — |
| 2015-07-23 | $10.53 | $10.53 | 6,931,300 | — | — |
| 2015-07-22 | $10.30 | $10.30 | 11,986,700 | — | — |
| 2015-07-21 | $10.84 | $10.84 | 5,064,100 | — | — |
| 2015-07-20 | $10.74 | $10.74 | 4,261,700 | — | — |
| 2015-07-17 | $10.87 | $10.87 | 5,906,100 | — | — |
| 2015-07-16 | $10.86 | $10.86 | 12,304,200 | — | — |
| 2015-07-15 | $11.08 | $11.08 | 6,557,500 | — | — |
| 2015-07-14 | $11.22 | $11.22 | 5,521,000 | — | — |
| 2015-07-13 | $11.17 | $11.17 | 6,219,200 | — | — |
| 2015-07-10 | $11.34 | $11.34 | 7,221,300 | — | — |
| 2015-07-09 | $10.90 | $10.90 | 8,991,400 | — | — |
| 2015-07-08 | $11.06 | $11.06 | 8,061,000 | — | — |
| 2015-07-07 | $11.35 | $11.35 | 5,840,200 | — | — |
| 2015-07-06 | $11.26 | $11.26 | 4,234,500 | — | — |
| 2015-07-02 | $11.46 | $11.46 | 4,866,900 | — | — |
| 2015-07-01 | $11.57 | $11.57 | 4,952,600 | — | — |
| 2015-06-30 | $11.69 | $11.69 | 4,275,200 | — | — |
| 2015-06-29 | $11.72 | $11.72 | 5,730,800 | — | — |
| 2015-06-26 | $12.00 | $12.00 | 10,679,500 | — | — |
| 2015-06-25 | $12.51 | $12.51 | 2,948,100 | — | — |
| 2015-06-24 | $12.52 | $12.52 | 5,505,000 | — | — |
| 2015-06-23 | $12.58 | $12.58 | 5,162,000 | — | — |
| 2015-06-22 | $12.55 | $12.55 | 3,105,800 | — | — |
| 2015-06-19 | $12.51 | $12.51 | 5,488,200 | — | — |
| 2015-06-18 | $12.59 | $12.59 | 4,928,900 | — | — |
| 2015-06-17 | $12.37 | $12.37 | 6,328,200 | — | — |
| 2015-06-16 | $12.51 | $12.51 | 4,264,400 | — | — |
| 2015-06-15 | $12.41 | $12.41 | 5,073,200 | — | — |
| 2015-06-12 | $12.39 | $12.39 | 6,225,600 | — | — |
| 2015-06-11 | $12.78 | $12.78 | 5,922,200 | — | — |
| 2015-06-10 | $12.64 | $12.64 | 6,783,900 | — | — |
| 2015-06-09 | $12.47 | $12.47 | 8,315,800 | — | — |
| 2015-06-08 | $12.48 | $12.48 | 6,491,300 | — | — |
| 2015-06-05 | $12.93 | $12.93 | 3,744,500 | — | — |
| 2015-06-04 | $12.88 | $12.88 | 7,788,000 | — | — |
| 2015-06-03 | $13.26 | $13.26 | 32,642,000 | — | — |
| 2015-06-02 | $12.98 | $12.98 | 11,354,400 | — | — |
| 2015-06-01 | $13.09 | $13.09 | 3,963,200 | — | — |
| 2015-05-29 | $13.26 | $13.26 | 5,035,200 | — | — |
| 2015-05-28 | $12.99 | $12.99 | 3,756,300 | — | — |
| 2015-05-27 | $13.01 | $13.01 | 4,857,800 | — | — |
| 2015-05-26 | $12.47 | $12.47 | 2,497,800 | — | — |
| 2015-05-22 | $12.66 | $12.66 | 2,067,800 | — | — |
| 2015-05-21 | $12.57 | $12.57 | 2,118,400 | — | — |
| 2015-05-20 | $12.61 | $12.61 | 3,488,500 | — | — |
| 2015-05-19 | $12.77 | $12.77 | 3,742,300 | — | — |
| 2015-05-18 | $12.81 | $12.81 | 2,716,000 | — | — |
| 2015-05-15 | $12.61 | $12.61 | 3,894,900 | — | — |
| 2015-05-14 | $12.44 | $12.44 | 3,256,900 | — | — |
| 2015-05-13 | $12.37 | $12.37 | 4,061,700 | — | — |
| 2015-05-12 | $12.41 | $12.41 | 2,955,300 | — | — |
| 2015-05-11 | $12.43 | $12.43 | 2,572,000 | — | — |
| 2015-05-08 | $12.30 | $12.30 | 2,971,000 | — | — |
| 2015-05-07 | $12.09 | $12.09 | 3,860,600 | — | — |
| 2015-05-06 | $12.10 | $12.10 | 2,628,100 | — | — |
| 2015-05-05 | $12.06 | $12.06 | 5,235,800 | — | — |
| 2015-05-04 | $12.50 | $12.50 | 13,465,600 | — | — |
| 2015-05-01 | $11.81 | $11.81 | 5,236,900 | — | — |
| 2015-04-30 | $11.52 | $11.52 | 2,390,000 | — | — |
| 2015-04-29 | $11.67 | $11.67 | 2,075,400 | — | — |
| 2015-04-28 | $11.56 | $11.56 | 3,348,900 | — | — |
| 2015-04-27 | $11.59 | $11.59 | 3,074,900 | — | — |
| 2015-04-24 | $11.62 | $11.62 | 8,253,100 | — | — |
| 2015-04-23 | $12.25 | $12.25 | 6,275,800 | — | — |
| 2015-04-22 | $12.36 | $12.36 | 6,454,000 | — | — |
| 2015-04-21 | $12.17 | $12.17 | 5,632,200 | — | — |
| 2015-04-20 | $11.81 | $11.81 | 3,513,000 | — | — |
| 2015-04-17 | $11.84 | $11.84 | 4,353,600 | — | — |
| 2015-04-16 | $12.37 | $12.37 | 7,828,800 | — | — |
| 2015-04-15 | $11.94 | $11.94 | 4,960,400 | — | — |
| 2015-04-14 | $11.46 | $11.46 | 2,664,900 | — | — |
| 2015-04-13 | $11.64 | $11.64 | 2,112,900 | — | — |
| 2015-04-10 | $11.58 | $11.58 | 1,858,500 | — | — |
| 2015-04-09 | $11.57 | $11.57 | 2,148,200 | — | — |
| 2015-04-08 | $11.52 | $11.52 | 2,957,700 | — | — |
| 2015-04-07 | $11.54 | $11.54 | 3,774,000 | — | — |
| 2015-04-06 | $11.54 | $11.54 | 3,067,100 | — | — |
| 2015-04-02 | $11.70 | $11.70 | 6,482,400 | — | — |
| 2015-04-01 | $11.49 | $11.49 | 21,684,800 | — | — |
| 2015-03-31 | $12.11 | $12.11 | 10,621,300 | — | — |
| 2015-03-30 | $12.13 | $12.13 | 11,237,700 | — | — |
| 2015-03-27 | $11.80 | $11.80 | 7,660,300 | — | — |
| 2015-03-26 | $11.63 | $11.63 | 9,095,800 | — | — |
| 2015-03-25 | $11.91 | $11.91 | 12,645,600 | — | — |
| 2015-03-24 | $12.38 | $12.38 | 8,405,000 | — | — |
| 2015-03-23 | $12.70 | $12.70 | 3,117,700 | — | — |
| 2015-03-20 | $12.93 | $12.93 | 5,490,700 | — | — |
| 2015-03-19 | $12.73 | $12.73 | 2,683,600 | — | — |
| 2015-03-18 | $12.76 | $12.76 | 3,989,800 | — | — |
| 2015-03-17 | $12.66 | $12.66 | 4,504,600 | — | — |
| 2015-03-16 | $12.84 | $12.84 | 5,771,200 | — | — |
| 2015-03-13 | $12.55 | $12.55 | 6,032,300 | — | — |
| 2015-03-12 | $12.66 | $12.66 | 6,143,200 | — | — |
| 2015-03-11 | $12.68 | $12.68 | 7,069,500 | — | — |
| 2015-03-10 | $12.74 | $12.74 | 4,797,300 | — | — |
| 2015-03-09 | $12.90 | $12.90 | 4,789,700 | — | — |
| 2015-03-06 | $12.90 | $12.90 | 7,560,600 | — | — |
| 2015-03-05 | $13.04 | $13.04 | 6,049,200 | — | — |
| 2015-03-04 | $13.02 | $13.02 | 7,430,900 | — | — |
| 2015-03-03 | $12.87 | $12.87 | 7,074,800 | — | — |
| 2015-03-02 | $13.16 | $13.16 | 12,817,200 | — | — |
| 2015-02-27 | $12.75 | $12.75 | 7,390,300 | — | — |
| 2015-02-26 | $12.86 | $12.86 | 18,745,400 | — | — |
| 2015-02-25 | $12.02 | $12.02 | 10,657,600 | — | — |
| 2015-02-24 | $12.24 | $12.24 | 6,444,800 | — | — |
| 2015-02-23 | $12.02 | $12.02 | 10,867,000 | — | — |
| 2015-02-20 | $12.02 | $12.02 | 9,427,800 | — | — |
| 2015-02-19 | $11.91 | $11.91 | 7,429,200 | — | — |
| 2015-02-18 | $12.16 | $12.16 | 6,527,900 | — | — |
| 2015-02-17 | $11.99 | $11.99 | 5,725,500 | — | — |
| 2015-02-13 | $11.95 | $11.95 | 5,979,900 | — | — |
| 2015-02-12 | $11.61 | $11.61 | 7,637,200 | — | — |
| 2015-02-11 | $11.55 | $11.55 | 7,940,500 | — | — |
| 2015-02-10 | $11.60 | $11.60 | 9,908,900 | — | — |
| 2015-02-09 | $11.54 | $11.54 | 10,411,000 | — | — |
| 2015-02-06 | $11.39 | $11.39 | 23,468,800 | — | — |
| 2015-02-05 | $10.27 | $10.27 | 8,785,500 | — | — |
| 2015-02-04 | $10.39 | $10.39 | 4,962,600 | — | — |
| 2015-02-03 | $10.25 | $10.25 | 4,729,000 | — | — |
| 2015-02-02 | $9.94 | $9.94 | 6,143,900 | — | — |
| 2015-01-30 | $10.01 | $10.01 | 4,787,300 | — | — |
| 2015-01-29 | $10.03 | $10.03 | 7,446,700 | — | — |
| 2015-01-28 | $10.10 | $10.10 | 5,145,700 | — | — |
| 2015-01-27 | $10.03 | $10.03 | 6,339,100 | — | — |
| 2015-01-26 | $10.16 | $10.16 | 6,034,100 | — | — |
| 2015-01-23 | $10.07 | $10.07 | 5,592,200 | — | — |
| 2015-01-22 | $10.13 | $10.13 | 6,152,800 | — | — |
| 2015-01-21 | $9.93 | $9.93 | 6,859,200 | — | — |
| 2015-01-20 | $9.96 | $9.96 | 3,705,200 | — | — |
| 2015-01-16 | $9.84 | $9.84 | 5,302,900 | — | — |
| 2015-01-15 | $9.68 | $9.68 | 5,663,600 | — | — |
| 2015-01-14 | $9.97 | $9.97 | 5,549,000 | — | — |
| 2015-01-13 | $10.08 | $10.08 | 6,386,900 | — | — |
| 2015-01-12 | $10.39 | $10.39 | 6,298,100 | — | — |
| 2015-01-09 | $10.36 | $10.36 | 4,546,600 | — | — |
| 2015-01-08 | $10.37 | $10.37 | 8,890,100 | — | — |
| 2015-01-07 | $10.12 | $10.12 | 5,211,400 | — | — |
| 2015-01-06 | $9.96 | $9.96 | 9,145,000 | — | — |
| 2015-01-05 | $9.93 | $9.93 | 3,619,300 | — | — |
| 2015-01-02 | $10.20 | $10.20 | 3,009,400 | — | — |