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
- 2001-07-31 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 | $10.84 | $10.84 | 140,700 | — | — |
| 2015-12-30 | $11.17 | $11.17 | 56,000 | — | — |
| 2015-12-29 | $11.60 | $11.60 | 97,800 | — | — |
| 2015-12-28 | $11.49 | $11.49 | 122,300 | — | — |
| 2015-12-24 | $11.50 | $11.50 | 39,600 | — | — |
| 2015-12-23 | $11.24 | $11.24 | 127,800 | — | — |
| 2015-12-22 | $10.97 | $10.97 | 80,400 | — | — |
| 2015-12-21 | $10.85 | $10.85 | 72,800 | — | — |
| 2015-12-18 | $10.76 | $10.76 | 252,300 | — | — |
| 2015-12-17 | $10.97 | $10.97 | 150,000 | — | — |
| 2015-12-16 | $10.89 | $10.89 | 157,100 | — | — |
| 2015-12-15 | $10.94 | $10.94 | 145,100 | — | — |
| 2015-12-14 | $10.70 | $10.70 | 179,600 | — | — |
| 2015-12-11 | $11.10 | $11.10 | 148,900 | — | — |
| 2015-12-10 | $11.23 | $11.23 | 182,300 | — | — |
| 2015-12-09 | $11.39 | $11.39 | 183,200 | — | — |
| 2015-12-08 | $10.83 | $10.83 | 87,200 | — | — |
| 2015-12-07 | $10.90 | $10.90 | 282,200 | — | — |
| 2015-12-04 | $11.22 | $11.22 | 343,300 | — | — |
| 2015-12-03 | $11.24 | $11.24 | 122,000 | — | — |
| 2015-12-02 | $11.18 | $11.18 | 90,800 | — | — |
| 2015-12-01 | $11.22 | $11.22 | 98,200 | — | — |
| 2015-11-30 | $11.15 | $11.15 | 263,500 | — | — |
| 2015-11-27 | $10.99 | $10.99 | 82,500 | — | — |
| 2015-11-25 | $10.75 | $10.75 | 90,100 | — | — |
| 2015-11-24 | $10.59 | $10.59 | 116,600 | — | — |
| 2015-11-23 | $10.42 | $10.42 | 120,400 | — | — |
| 2015-11-20 | $10.43 | $10.43 | 98,700 | — | — |
| 2015-11-19 | $10.21 | $10.21 | 140,900 | — | — |
| 2015-11-18 | $9.98 | $9.98 | 215,900 | — | — |
| 2015-11-17 | $10.07 | $10.07 | 83,600 | — | — |
| 2015-11-16 | $10.18 | $10.18 | 91,600 | — | — |
| 2015-11-13 | $9.98 | $9.98 | 96,200 | — | — |
| 2015-11-12 | $9.99 | $9.99 | 162,900 | — | — |
| 2015-11-11 | $9.98 | $9.98 | 65,300 | — | — |
| 2015-11-10 | $10.13 | $10.13 | 211,700 | — | — |
| 2015-11-09 | $10.45 | $10.45 | 157,600 | — | — |
| 2015-11-06 | $10.57 | $10.57 | 69,200 | — | — |
| 2015-11-05 | $10.34 | $10.34 | 88,200 | — | — |
| 2015-11-04 | $10.76 | $10.76 | 103,200 | — | — |
| 2015-11-03 | $10.80 | $10.80 | 278,200 | — | — |
| 2015-11-02 | $10.63 | $10.63 | 177,300 | — | — |
| 2015-10-30 | $10.56 | $10.56 | 334,100 | — | — |
| 2015-10-29 | $10.68 | $10.68 | 109,900 | — | — |
| 2015-10-28 | $10.92 | $10.92 | 110,000 | — | — |
| 2015-10-27 | $10.50 | $10.50 | 79,500 | — | — |
| 2015-10-26 | $11.09 | $11.09 | 67,800 | — | — |
| 2015-10-23 | $11.27 | $11.27 | 79,800 | — | — |
| 2015-10-22 | $11.33 | $11.33 | 88,200 | — | — |
| 2015-10-21 | $11.03 | $11.03 | 70,200 | — | — |
| 2015-10-20 | $11.14 | $11.14 | 112,800 | — | — |
| 2015-10-19 | $11.16 | $11.16 | 86,700 | — | — |
| 2015-10-16 | $11.29 | $11.29 | 94,700 | — | — |
| 2015-10-15 | $11.36 | $11.36 | 139,900 | — | — |
| 2015-10-14 | $11.29 | $11.29 | 91,500 | — | — |
| 2015-10-13 | $11.21 | $11.21 | 96,600 | — | — |
| 2015-10-12 | $11.26 | $11.26 | 104,300 | — | — |
| 2015-10-09 | $11.16 | $11.16 | 221,900 | — | — |
| 2015-10-08 | $11.15 | $11.15 | 184,000 | — | — |
| 2015-10-07 | $11.00 | $11.00 | 262,100 | — | — |
| 2015-10-06 | $10.67 | $10.67 | 224,400 | — | — |
| 2015-10-05 | $10.65 | $10.65 | 266,300 | — | — |
| 2015-10-02 | $10.34 | $10.34 | 244,200 | — | — |
| 2015-10-01 | $10.03 | $10.03 | 364,200 | — | — |
| 2015-09-30 | $10.00 | $10.00 | 529,500 | — | — |
| 2015-09-29 | $10.03 | $10.03 | 165,300 | — | — |
| 2015-09-28 | $9.98 | $9.98 | 141,400 | — | — |
| 2015-09-25 | $10.23 | $10.23 | 247,500 | — | — |
| 2015-09-24 | $10.60 | $10.60 | 208,500 | — | — |
| 2015-09-23 | $10.56 | $10.56 | 113,800 | — | — |
| 2015-09-22 | $10.90 | $10.90 | 144,200 | — | — |
| 2015-09-21 | $11.10 | $11.10 | 74,900 | — | — |
| 2015-09-18 | $11.15 | $11.15 | 129,700 | — | — |
| 2015-09-17 | $11.76 | $11.76 | 103,400 | — | — |
| 2015-09-16 | $11.80 | $11.80 | 31,300 | — | — |
| 2015-09-15 | $11.71 | $11.71 | 99,900 | — | — |
| 2015-09-14 | $11.37 | $11.37 | 99,500 | — | — |
| 2015-09-11 | $11.75 | $11.75 | 103,800 | — | — |
| 2015-09-10 | $11.40 | $11.40 | 63,600 | — | — |
| 2015-09-09 | $11.16 | $11.16 | 79,300 | — | — |
| 2015-09-08 | $11.60 | $11.60 | 71,500 | — | — |
| 2015-09-04 | $11.30 | $11.30 | 66,600 | — | — |
| 2015-09-03 | $11.44 | $11.44 | 154,400 | — | — |
| 2015-09-02 | $11.36 | $11.36 | 262,100 | — | — |
| 2015-09-01 | $11.63 | $11.63 | 99,800 | — | — |
| 2015-08-31 | $12.18 | $12.18 | 87,300 | — | — |
| 2015-08-28 | $12.22 | $12.22 | 148,900 | — | — |
| 2015-08-27 | $12.12 | $12.12 | 123,800 | — | — |
| 2015-08-26 | $11.76 | $11.76 | 143,000 | — | — |
| 2015-08-25 | $11.44 | $11.44 | 162,700 | — | — |
| 2015-08-24 | $11.71 | $11.71 | 252,000 | — | — |
| 2015-08-21 | $12.69 | $12.69 | 239,700 | — | — |
| 2015-08-20 | $12.90 | $12.90 | 114,500 | — | — |
| 2015-08-19 | $12.85 | $12.85 | 143,500 | — | — |
| 2015-08-18 | $13.07 | $13.07 | 157,600 | — | — |
| 2015-08-17 | $13.28 | $13.28 | 181,200 | — | — |
| 2015-08-14 | $13.44 | $13.44 | 101,200 | — | — |
| 2015-08-13 | $13.19 | $13.19 | 109,100 | — | — |
| 2015-08-12 | $13.62 | $13.62 | 110,200 | — | — |
| 2015-08-11 | $13.62 | $13.62 | 126,200 | — | — |
| 2015-08-10 | $13.53 | $13.53 | 87,200 | — | — |
| 2015-08-07 | $13.13 | $13.13 | 134,500 | — | — |
| 2015-08-06 | $13.04 | $13.04 | 229,800 | — | — |
| 2015-08-05 | $13.10 | $13.10 | 164,900 | — | — |
| 2015-08-04 | $13.31 | $13.31 | 146,700 | — | — |
| 2015-08-03 | $13.67 | $13.67 | 309,100 | — | — |
| 2015-07-31 | $14.01 | $14.01 | 722,400 | — | — |
| 2015-07-30 | $13.02 | $13.02 | 171,800 | — | — |
| 2015-07-29 | $12.65 | $12.65 | 137,000 | — | — |
| 2015-07-28 | $12.60 | $12.60 | 249,700 | — | — |
| 2015-07-27 | $12.19 | $12.19 | 200,700 | — | — |
| 2015-07-24 | $12.79 | $12.79 | 127,200 | — | — |
| 2015-07-23 | $12.91 | $12.91 | 109,500 | — | — |
| 2015-07-22 | $12.83 | $12.83 | 175,000 | — | — |
| 2015-07-21 | $13.12 | $13.12 | 138,600 | — | — |
| 2015-07-20 | $13.04 | $13.04 | 209,100 | — | — |
| 2015-07-17 | $13.37 | $13.37 | 945,700 | — | — |
| 2015-07-16 | $13.70 | $13.70 | 141,300 | — | — |
| 2015-07-15 | $13.96 | $13.96 | 103,700 | — | — |
| 2015-07-14 | $14.24 | $14.24 | 140,500 | — | — |
| 2015-07-13 | $14.24 | $14.24 | 251,100 | — | — |
| 2015-07-10 | $13.73 | $13.73 | 299,500 | — | — |
| 2015-07-09 | $13.97 | $13.97 | 213,600 | — | — |
| 2015-07-08 | $14.00 | $14.00 | 440,900 | — | — |
| 2015-07-07 | $13.97 | $13.97 | 572,200 | — | — |
| 2015-07-06 | $14.99 | $14.99 | 775,400 | — | — |
| 2015-07-02 | $16.02 | $16.02 | 219,200 | — | — |
| 2015-07-01 | $16.20 | $16.20 | 213,500 | — | — |
| 2015-06-30 | $16.00 | $16.00 | 118,100 | — | — |
| 2015-06-29 | $15.78 | $15.78 | 153,100 | — | — |
| 2015-06-26 | $16.17 | $16.17 | 1,135,300 | — | — |
| 2015-06-25 | $16.76 | $16.76 | 88,600 | — | — |
| 2015-06-24 | $16.77 | $16.77 | 64,400 | — | — |
| 2015-06-23 | $16.93 | $16.93 | 60,900 | — | — |
| 2015-06-22 | $16.99 | $16.99 | 88,200 | — | — |
| 2015-06-19 | $16.91 | $16.91 | 141,500 | — | — |
| 2015-06-18 | $17.05 | $17.05 | 239,800 | — | — |
| 2015-06-17 | $16.56 | $16.56 | 79,400 | — | — |
| 2015-06-16 | $16.67 | $16.67 | 105,200 | — | — |
| 2015-06-15 | $16.45 | $16.45 | 141,500 | — | — |
| 2015-06-12 | $16.60 | $16.60 | 275,300 | — | — |
| 2015-06-11 | $16.38 | $16.38 | 128,700 | — | — |
| 2015-06-10 | $16.40 | $16.40 | 248,800 | — | — |
| 2015-06-09 | $16.01 | $16.01 | 151,400 | — | — |
| 2015-06-08 | $16.23 | $16.23 | 87,100 | — | — |
| 2015-06-05 | $16.49 | $16.49 | 91,300 | — | — |
| 2015-06-04 | $16.38 | $16.38 | 66,100 | — | — |
| 2015-06-03 | $16.55 | $16.55 | 102,600 | — | — |
| 2015-06-02 | $16.40 | $16.40 | 95,300 | — | — |
| 2015-06-01 | $16.48 | $16.48 | 174,800 | — | — |
| 2015-05-29 | $15.93 | $15.93 | 133,600 | — | — |
| 2015-05-28 | $16.12 | $16.12 | 113,700 | — | — |
| 2015-05-27 | $16.58 | $16.58 | 151,800 | — | — |
| 2015-05-26 | $16.12 | $16.12 | 100,500 | — | — |
| 2015-05-22 | $16.51 | $16.51 | 94,000 | — | — |
| 2015-05-21 | $16.56 | $16.56 | 169,000 | — | — |
| 2015-05-20 | $16.41 | $16.41 | 122,300 | — | — |
| 2015-05-19 | $16.19 | $16.19 | 156,600 | — | — |
| 2015-05-18 | $16.42 | $16.42 | 108,300 | — | — |
| 2015-05-15 | $16.21 | $16.21 | 154,300 | — | — |
| 2015-05-14 | $16.40 | $16.40 | 154,300 | — | — |
| 2015-05-13 | $16.25 | $16.25 | 74,100 | — | — |
| 2015-05-12 | $16.45 | $16.45 | 137,200 | — | — |
| 2015-05-11 | $16.26 | $16.26 | 83,500 | — | — |
| 2015-05-08 | $16.43 | $16.43 | 148,600 | — | — |
| 2015-05-07 | $16.61 | $16.61 | 74,900 | — | — |
| 2015-05-06 | $16.65 | $16.65 | 250,000 | — | — |
| 2015-05-05 | $16.17 | $16.17 | 292,700 | — | — |
| 2015-05-04 | $16.90 | $16.90 | 302,800 | — | — |
| 2015-05-01 | $16.50 | $16.50 | 783,700 | — | — |
| 2015-04-30 | $18.07 | $18.07 | 113,900 | — | — |
| 2015-04-29 | $19.19 | $19.19 | 99,700 | — | — |
| 2015-04-28 | $19.39 | $19.39 | 64,200 | — | — |
| 2015-04-27 | $18.87 | $18.87 | 107,900 | — | — |
| 2015-04-24 | $19.06 | $19.06 | 66,000 | — | — |
| 2015-04-23 | $18.89 | $18.89 | 57,700 | — | — |
| 2015-04-22 | $18.81 | $18.81 | 29,000 | — | — |
| 2015-04-21 | $18.83 | $18.83 | 34,100 | — | — |
| 2015-04-20 | $18.98 | $18.98 | 97,600 | — | — |
| 2015-04-17 | $18.11 | $18.11 | 73,300 | — | — |
| 2015-04-16 | $18.87 | $18.87 | 41,200 | — | — |
| 2015-04-15 | $19.23 | $19.23 | 67,900 | — | — |
| 2015-04-14 | $18.80 | $18.80 | 60,900 | — | — |
| 2015-04-13 | $18.67 | $18.67 | 138,500 | — | — |
| 2015-04-10 | $18.85 | $18.85 | 45,100 | — | — |
| 2015-04-09 | $18.80 | $18.80 | 122,500 | — | — |
| 2015-04-08 | $19.00 | $19.00 | 357,100 | — | — |
| 2015-04-07 | $18.20 | $18.20 | 53,200 | — | — |
| 2015-04-06 | $18.13 | $18.13 | 60,700 | — | — |
| 2015-04-02 | $17.86 | $17.86 | 120,400 | — | — |
| 2015-04-01 | $17.91 | $17.91 | 110,600 | — | — |
| 2015-03-31 | $17.92 | $17.92 | 502,600 | — | — |
| 2015-03-30 | $17.80 | $17.80 | 67,500 | — | — |
| 2015-03-27 | $17.71 | $17.71 | 67,800 | — | — |
| 2015-03-26 | $17.50 | $17.50 | 110,300 | — | — |
| 2015-03-25 | $17.50 | $17.50 | 93,300 | — | — |
| 2015-03-24 | $18.35 | $18.35 | 188,100 | — | — |
| 2015-03-23 | $18.35 | $18.35 | 152,200 | — | — |
| 2015-03-20 | $18.26 | $18.26 | 201,600 | — | — |
| 2015-03-19 | $18.26 | $18.26 | 216,400 | — | — |
| 2015-03-18 | $18.21 | $18.21 | 210,600 | — | — |
| 2015-03-17 | $18.25 | $18.25 | 118,400 | — | — |
| 2015-03-16 | $18.04 | $18.04 | 125,000 | — | — |
| 2015-03-13 | $18.35 | $18.35 | 173,400 | — | — |
| 2015-03-12 | $18.06 | $18.06 | 224,900 | — | — |
| 2015-03-11 | $17.82 | $17.82 | 223,900 | — | — |
| 2015-03-10 | $18.02 | $18.02 | 256,900 | — | — |
| 2015-03-09 | $17.81 | $17.81 | 137,700 | — | — |
| 2015-03-06 | $18.00 | $18.00 | 174,700 | — | — |
| 2015-03-05 | $18.00 | $18.00 | 165,700 | — | — |
| 2015-03-04 | $18.07 | $18.07 | 115,700 | — | — |
| 2015-03-03 | $18.20 | $18.20 | 141,600 | — | — |
| 2015-03-02 | $18.40 | $18.40 | 123,300 | — | — |
| 2015-02-27 | $18.14 | $18.14 | 274,900 | — | — |
| 2015-02-26 | $18.77 | $18.77 | 199,500 | — | — |
| 2015-02-25 | $18.19 | $18.19 | 332,700 | — | — |
| 2015-02-24 | $18.00 | $18.00 | 161,200 | — | — |
| 2015-02-23 | $17.81 | $17.81 | 299,000 | — | — |
| 2015-02-20 | $17.68 | $17.68 | 99,800 | — | — |
| 2015-02-19 | $17.67 | $17.67 | 104,700 | — | — |
| 2015-02-18 | $17.97 | $17.97 | 192,500 | — | — |
| 2015-02-17 | $18.35 | $18.35 | 169,800 | — | — |
| 2015-02-13 | $18.31 | $18.31 | 177,900 | — | — |
| 2015-02-12 | $18.27 | $18.27 | 430,100 | — | — |
| 2015-02-11 | $18.52 | $18.52 | 618,000 | — | — |
| 2015-02-10 | $17.57 | $17.57 | 413,800 | — | — |
| 2015-02-09 | $17.52 | $17.52 | 166,400 | — | — |
| 2015-02-06 | $17.48 | $17.48 | 344,300 | — | — |
| 2015-02-05 | $17.39 | $17.39 | 271,600 | — | — |
| 2015-02-04 | $16.99 | $16.99 | 298,400 | — | — |
| 2015-02-03 | $17.21 | $17.21 | 269,600 | — | — |
| 2015-02-02 | $16.89 | $16.89 | 371,500 | — | — |
| 2015-01-30 | $16.62 | $16.62 | 660,200 | — | — |
| 2015-01-29 | $17.54 | $17.54 | 326,900 | — | — |
| 2015-01-28 | $16.69 | $16.69 | 357,600 | — | — |
| 2015-01-27 | $16.74 | $16.74 | 187,600 | — | — |
| 2015-01-26 | $16.82 | $16.82 | 131,000 | — | — |
| 2015-01-23 | $17.22 | $17.22 | 174,000 | — | — |
| 2015-01-22 | $17.00 | $17.00 | 223,200 | — | — |
| 2015-01-21 | $16.19 | $16.19 | 132,000 | — | — |
| 2015-01-20 | $16.21 | $16.21 | 286,600 | — | — |
| 2015-01-16 | $15.99 | $15.99 | 391,200 | — | — |
| 2015-01-15 | $16.04 | $16.04 | 156,500 | — | — |
| 2015-01-14 | $16.62 | $16.62 | 185,600 | — | — |
| 2015-01-13 | $17.08 | $17.08 | 270,500 | — | — |
| 2015-01-12 | $16.94 | $16.94 | 251,600 | — | — |
| 2015-01-09 | $17.50 | $17.50 | 316,400 | — | — |
| 2015-01-08 | $17.58 | $17.58 | 1,273,100 | — | — |
| 2015-01-07 | $13.58 | $13.58 | 218,200 | — | — |
| 2015-01-06 | $13.63 | $13.63 | 230,200 | — | — |
| 2015-01-05 | $14.58 | $14.58 | 172,300 | — | — |
| 2015-01-02 | $14.65 | $14.65 | 186,900 | — | — |