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
- 1996-07-19 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 | $13.75 | $14.67 | 218,400 | — | — |
| 2015-12-30 | $14.03 | $14.97 | 130,000 | — | — |
| 2015-12-29 | $14.13 | $15.08 | 184,400 | — | — |
| 2015-12-28 | $13.98 | $14.90 | 191,600 | — | — |
| 2015-12-24 | $14.05 | $14.98 | 63,200 | — | — |
| 2015-12-23 | $13.99 | $14.91 | 132,000 | — | — |
| 2015-12-22 | $13.95 | $14.86 | 195,200 | — | — |
| 2015-12-21 | $13.89 | $14.80 | 258,400 | — | — |
| 2015-12-18 | $13.77 | $14.68 | 716,400 | — | — |
| 2015-12-17 | $13.73 | $14.63 | 221,800 | — | — |
| 2015-12-16 | $13.99 | $14.91 | 160,600 | — | — |
| 2015-12-15 | $13.91 | $14.82 | 268,000 | — | — |
| 2015-12-14 | $13.62 | $14.52 | 258,400 | — | — |
| 2015-12-11 | $13.69 | $14.59 | 360,200 | — | — |
| 2015-12-10 | $14.12 | $15.05 | 365,400 | — | — |
| 2015-12-09 | $14.01 | $14.93 | 321,800 | — | — |
| 2015-12-08 | $14.22 | $15.15 | 293,800 | — | — |
| 2015-12-07 | $14.24 | $15.17 | 332,600 | — | — |
| 2015-12-04 | $14.58 | $15.54 | 369,600 | — | — |
| 2015-12-03 | $14.38 | $15.32 | 248,600 | — | — |
| 2015-12-02 | $14.71 | $15.68 | 463,600 | — | — |
| 2015-12-01 | $14.73 | $15.70 | 1,002,600 | — | — |
| 2015-11-30 | $14.77 | $15.74 | 608,400 | — | — |
| 2015-11-27 | $14.60 | $15.56 | 142,000 | — | — |
| 2015-11-25 | $14.52 | $15.47 | 281,800 | — | — |
| 2015-11-24 | $14.46 | $15.41 | 422,000 | — | — |
| 2015-11-23 | $14.36 | $15.31 | 220,400 | — | — |
| 2015-11-20 | $14.38 | $15.33 | 271,200 | — | — |
| 2015-11-19 | $14.45 | $15.40 | 239,200 | — | — |
| 2015-11-18 | $14.39 | $15.34 | 522,000 | — | — |
| 2015-11-17 | $14.39 | $15.34 | 343,600 | — | — |
| 2015-11-16 | $14.28 | $15.22 | 287,800 | — | — |
| 2015-11-13 | $14.15 | $15.08 | 232,800 | — | — |
| 2015-11-12 | $14.45 | $15.40 | 228,600 | — | — |
| 2015-11-11 | $14.51 | $15.47 | 275,000 | — | — |
| 2015-11-10 | $14.66 | $15.62 | 285,000 | — | — |
| 2015-11-09 | $14.70 | $15.66 | 385,600 | — | — |
| 2015-11-06 | $14.96 | $15.95 | 465,600 | — | — |
| 2015-11-05 | $14.76 | $15.73 | 377,600 | — | — |
| 2015-11-04 | $14.97 | $15.95 | 783,200 | — | — |
| 2015-11-03 | $14.30 | $15.24 | 544,400 | — | — |
| 2015-11-02 | $14.09 | $15.01 | 487,200 | — | — |
| 2015-10-30 | $13.95 | $14.86 | 345,200 | — | — |
| 2015-10-29 | $13.95 | $14.86 | 688,600 | — | — |
| 2015-10-28 | $14.09 | $15.01 | 1,218,000 | — | — |
| 2015-10-27 | $12.86 | $13.70 | 323,200 | — | — |
| 2015-10-26 | $13.05 | $13.91 | 294,800 | — | — |
| 2015-10-23 | $13.18 | $14.04 | 410,800 | — | — |
| 2015-10-22 | $13.15 | $14.02 | 399,200 | — | — |
| 2015-10-21 | $12.89 | $13.74 | 144,400 | — | — |
| 2015-10-20 | $13.07 | $13.93 | 273,800 | — | — |
| 2015-10-19 | $13.20 | $14.07 | 318,600 | — | — |
| 2015-10-16 | $13.17 | $14.03 | 295,600 | — | — |
| 2015-10-15 | $13.06 | $13.92 | 247,600 | — | — |
| 2015-10-14 | $12.75 | $13.59 | 145,200 | — | — |
| 2015-10-13 | $12.83 | $13.67 | 227,400 | — | — |
| 2015-10-12 | $13.03 | $13.88 | 247,600 | — | — |
| 2015-10-09 | $13.07 | $13.93 | 576,600 | — | — |
| 2015-10-08 | $12.88 | $13.72 | 291,000 | — | — |
| 2015-10-07 | $12.86 | $13.70 | 225,400 | — | — |
| 2015-10-06 | $12.59 | $13.42 | 149,200 | — | — |
| 2015-10-05 | $12.74 | $13.58 | 344,000 | — | — |
| 2015-10-02 | $12.40 | $13.22 | 189,600 | — | — |
| 2015-10-01 | $12.28 | $13.08 | 214,600 | — | — |
| 2015-09-30 | $12.31 | $13.12 | 334,800 | — | — |
| 2015-09-29 | $12.11 | $12.91 | 255,600 | — | — |
| 2015-09-28 | $12.04 | $12.82 | 261,800 | — | — |
| 2015-09-25 | $12.28 | $13.07 | 280,000 | — | — |
| 2015-09-24 | $12.56 | $13.37 | 235,600 | — | — |
| 2015-09-23 | $12.66 | $13.47 | 220,600 | — | — |
| 2015-09-22 | $12.38 | $13.18 | 185,400 | — | — |
| 2015-09-21 | $12.48 | $13.29 | 282,400 | — | — |
| 2015-09-18 | $12.34 | $13.14 | 352,400 | — | — |
| 2015-09-17 | $12.63 | $13.45 | 231,600 | — | — |
| 2015-09-16 | $12.62 | $13.43 | 231,800 | — | — |
| 2015-09-15 | $12.53 | $13.34 | 395,800 | — | — |
| 2015-09-14 | $12.26 | $13.05 | 220,600 | — | — |
| 2015-09-11 | $12.47 | $13.27 | 523,600 | — | — |
| 2015-09-10 | $12.27 | $13.06 | 317,400 | — | — |
| 2015-09-09 | $12.10 | $12.88 | 314,000 | — | — |
| 2015-09-08 | $12.24 | $13.03 | 282,000 | — | — |
| 2015-09-04 | $12.00 | $12.78 | 208,000 | — | — |
| 2015-09-03 | $12.08 | $12.86 | 240,400 | — | — |
| 2015-09-02 | $12.22 | $13.01 | 204,600 | — | — |
| 2015-09-01 | $11.95 | $12.72 | 270,800 | — | — |
| 2015-08-31 | $12.26 | $13.05 | 320,800 | — | — |
| 2015-08-28 | $12.28 | $13.07 | 327,800 | — | — |
| 2015-08-27 | $12.32 | $13.12 | 338,000 | — | — |
| 2015-08-26 | $12.35 | $13.14 | 269,000 | — | — |
| 2015-08-25 | $11.95 | $12.72 | 514,400 | — | — |
| 2015-08-24 | $12.02 | $12.80 | 403,800 | — | — |
| 2015-08-21 | $12.51 | $13.32 | 337,800 | — | — |
| 2015-08-20 | $12.79 | $13.61 | 244,000 | — | — |
| 2015-08-19 | $13.14 | $13.99 | 214,200 | — | — |
| 2015-08-18 | $13.32 | $14.18 | 352,000 | — | — |
| 2015-08-17 | $13.47 | $14.34 | 501,400 | — | — |
| 2015-08-14 | $13.40 | $14.27 | 406,200 | — | — |
| 2015-08-13 | $13.27 | $14.12 | 294,400 | — | — |
| 2015-08-12 | $13.27 | $14.12 | 365,600 | — | — |
| 2015-08-11 | $13.23 | $14.08 | 447,400 | — | — |
| 2015-08-10 | $13.45 | $14.32 | 824,800 | — | — |
| 2015-08-07 | $13.38 | $14.24 | 371,200 | — | — |
| 2015-08-06 | $13.33 | $14.19 | 543,600 | — | — |
| 2015-08-05 | $13.32 | $14.18 | 267,600 | — | — |
| 2015-08-04 | $13.25 | $14.10 | 551,400 | — | — |
| 2015-08-03 | $13.43 | $14.29 | 838,200 | — | — |
| 2015-07-31 | $13.55 | $14.42 | 1,089,000 | — | — |
| 2015-07-30 | $13.42 | $14.28 | 2,403,400 | — | — |
| 2015-07-29 | $11.65 | $12.40 | 552,600 | — | — |
| 2015-07-28 | $11.84 | $12.60 | 230,400 | — | — |
| 2015-07-27 | $11.82 | $12.58 | 185,800 | — | — |
| 2015-07-24 | $11.78 | $12.54 | 320,800 | — | — |
| 2015-07-23 | $11.93 | $12.70 | 292,000 | — | — |
| 2015-07-22 | $11.98 | $12.75 | 275,800 | — | — |
| 2015-07-21 | $11.93 | $12.70 | 203,800 | — | — |
| 2015-07-20 | $12.02 | $12.79 | 187,000 | — | — |
| 2015-07-17 | $12.13 | $12.91 | 281,000 | — | — |
| 2015-07-16 | $12.11 | $12.89 | 258,600 | — | — |
| 2015-07-15 | $11.82 | $12.58 | 410,200 | — | — |
| 2015-07-14 | $11.99 | $12.76 | 233,600 | — | — |
| 2015-07-13 | $11.73 | $12.49 | 166,200 | — | — |
| 2015-07-10 | $11.69 | $12.45 | 217,800 | — | — |
| 2015-07-09 | $11.46 | $12.20 | 248,000 | — | — |
| 2015-07-08 | $11.30 | $12.03 | 262,200 | — | — |
| 2015-07-07 | $11.35 | $12.08 | 219,200 | — | — |
| 2015-07-06 | $11.35 | $12.08 | 328,000 | — | — |
| 2015-07-02 | $11.45 | $12.19 | 285,600 | — | — |
| 2015-07-01 | $11.42 | $12.16 | 327,000 | — | — |
| 2015-06-30 | $11.45 | $12.18 | 319,000 | — | — |
| 2015-06-29 | $11.39 | $12.13 | 532,000 | — | — |
| 2015-06-26 | $11.78 | $12.52 | 533,800 | — | — |
| 2015-06-25 | $11.77 | $12.51 | 223,200 | — | — |
| 2015-06-24 | $11.77 | $12.51 | 232,800 | — | — |
| 2015-06-23 | $12.01 | $12.76 | 276,200 | — | — |
| 2015-06-22 | $11.79 | $12.54 | 248,400 | — | — |
| 2015-06-19 | $11.77 | $12.51 | 436,000 | — | — |
| 2015-06-18 | $11.62 | $12.36 | 363,800 | — | — |
| 2015-06-17 | $11.39 | $12.11 | 233,600 | — | — |
| 2015-06-16 | $11.38 | $12.09 | 271,400 | — | — |
| 2015-06-15 | $11.22 | $11.92 | 201,600 | — | — |
| 2015-06-12 | $11.34 | $12.05 | 188,200 | — | — |
| 2015-06-11 | $11.44 | $12.16 | 217,800 | — | — |
| 2015-06-10 | $11.40 | $12.12 | 429,600 | — | — |
| 2015-06-09 | $11.11 | $11.81 | 190,600 | — | — |
| 2015-06-08 | $11.10 | $11.80 | 284,200 | — | — |
| 2015-06-05 | $11.17 | $11.87 | 193,200 | — | — |
| 2015-06-04 | $11.06 | $11.75 | 291,200 | — | — |
| 2015-06-03 | $11.14 | $11.84 | 225,200 | — | — |
| 2015-06-02 | $10.92 | $11.61 | 258,000 | — | — |
| 2015-06-01 | $10.91 | $11.60 | 426,400 | — | — |
| 2015-05-29 | $10.93 | $11.62 | 406,200 | — | — |
| 2015-05-28 | $11.07 | $11.77 | 254,600 | — | — |
| 2015-05-27 | $11.24 | $11.95 | 476,000 | — | — |
| 2015-05-26 | $11.23 | $11.94 | 703,800 | — | — |
| 2015-05-22 | $11.23 | $11.94 | 499,600 | — | — |
| 2015-05-21 | $11.20 | $11.91 | 541,600 | — | — |
| 2015-05-20 | $10.97 | $11.66 | 463,400 | — | — |
| 2015-05-19 | $10.62 | $11.29 | 343,600 | — | — |
| 2015-05-18 | $10.73 | $11.41 | 354,600 | — | — |
| 2015-05-15 | $10.70 | $11.38 | 407,600 | — | — |
| 2015-05-14 | $10.72 | $11.40 | 349,000 | — | — |
| 2015-05-13 | $10.72 | $11.40 | 359,200 | — | — |
| 2015-05-12 | $10.73 | $11.41 | 442,400 | — | — |
| 2015-05-11 | $10.69 | $11.37 | 285,800 | — | — |
| 2015-05-08 | $10.72 | $11.40 | 414,000 | — | — |
| 2015-05-07 | $10.77 | $11.45 | 648,000 | — | — |
| 2015-05-06 | $10.53 | $11.20 | 331,800 | — | — |
| 2015-05-05 | $10.55 | $11.21 | 290,200 | — | — |
| 2015-05-04 | $10.70 | $11.38 | 202,600 | — | — |
| 2015-05-01 | $10.74 | $11.42 | 238,000 | — | — |
| 2015-04-30 | $10.77 | $11.45 | 416,400 | — | — |
| 2015-04-29 | $11.12 | $11.82 | 238,200 | — | — |
| 2015-04-28 | $11.23 | $11.94 | 159,800 | — | — |
| 2015-04-27 | $11.17 | $11.88 | 308,400 | — | — |
| 2015-04-24 | $11.18 | $11.88 | 219,000 | — | — |
| 2015-04-23 | $11.11 | $11.81 | 145,000 | — | — |
| 2015-04-22 | $10.89 | $11.57 | 259,800 | — | — |
| 2015-04-21 | $10.77 | $11.45 | 240,200 | — | — |
| 2015-04-20 | $10.71 | $11.39 | 298,800 | — | — |
| 2015-04-17 | $10.47 | $11.13 | 389,200 | — | — |
| 2015-04-16 | $10.74 | $11.42 | 220,000 | — | — |
| 2015-04-15 | $10.87 | $11.55 | 918,800 | — | — |
| 2015-04-14 | $10.73 | $11.40 | 153,600 | — | — |
| 2015-04-13 | $10.76 | $11.44 | 115,000 | — | — |
| 2015-04-10 | $10.86 | $11.55 | 171,800 | — | — |
| 2015-04-09 | $10.87 | $11.56 | 135,400 | — | — |
| 2015-04-08 | $10.87 | $11.55 | 351,800 | — | — |
| 2015-04-07 | $10.80 | $11.48 | 220,000 | — | — |
| 2015-04-06 | $10.88 | $11.56 | 289,600 | — | — |
| 2015-04-02 | $10.80 | $11.48 | 317,000 | — | — |
| 2015-04-01 | $10.80 | $11.48 | 331,000 | — | — |
| 2015-03-31 | $10.88 | $11.56 | 224,400 | — | — |
| 2015-03-30 | $10.92 | $11.61 | 237,600 | — | — |
| 2015-03-27 | $10.81 | $11.48 | 176,200 | — | — |
| 2015-03-26 | $10.68 | $11.33 | 254,000 | — | — |
| 2015-03-25 | $10.57 | $11.22 | 259,000 | — | — |
| 2015-03-24 | $10.79 | $11.45 | 171,600 | — | — |
| 2015-03-23 | $10.84 | $11.50 | 201,400 | — | — |
| 2015-03-20 | $10.83 | $11.49 | 612,800 | — | — |
| 2015-03-19 | $10.79 | $11.46 | 274,400 | — | — |
| 2015-03-18 | $10.76 | $11.42 | 356,400 | — | — |
| 2015-03-17 | $10.38 | $11.02 | 314,400 | — | — |
| 2015-03-16 | $10.36 | $11.00 | 283,000 | — | — |
| 2015-03-13 | $10.26 | $10.89 | 282,400 | — | — |
| 2015-03-12 | $10.18 | $10.80 | 267,200 | — | — |
| 2015-03-11 | $9.92 | $10.53 | 201,000 | — | — |
| 2015-03-10 | $9.87 | $10.48 | 297,000 | — | — |
| 2015-03-09 | $9.97 | $10.59 | 279,800 | — | — |
| 2015-03-06 | $9.97 | $10.59 | 480,400 | — | — |
| 2015-03-05 | $10.02 | $10.64 | 370,400 | — | — |
| 2015-03-04 | $10.17 | $10.79 | 582,400 | — | — |
| 2015-03-03 | $10.33 | $10.96 | 663,600 | — | — |
| 2015-03-02 | $10.25 | $10.88 | 1,223,800 | — | — |
| 2015-02-27 | $9.90 | $10.51 | 3,052,400 | — | — |
| 2015-02-26 | $11.58 | $12.29 | 435,800 | — | — |
| 2015-02-25 | $11.50 | $12.21 | 522,200 | — | — |
| 2015-02-24 | $11.46 | $12.16 | 357,400 | — | — |
| 2015-02-23 | $11.26 | $11.95 | 209,600 | — | — |
| 2015-02-20 | $11.28 | $11.98 | 327,000 | — | — |
| 2015-02-19 | $11.07 | $11.75 | 478,400 | — | — |
| 2015-02-18 | $10.42 | $11.06 | 160,600 | — | — |
| 2015-02-17 | $10.46 | $11.10 | 244,000 | — | — |
| 2015-02-13 | $10.44 | $11.09 | 166,400 | — | — |
| 2015-02-12 | $10.45 | $11.10 | 150,200 | — | — |
| 2015-02-11 | $10.23 | $10.86 | 150,400 | — | — |
| 2015-02-10 | $10.28 | $10.91 | 241,400 | — | — |
| 2015-02-09 | $10.25 | $10.88 | 175,200 | — | — |
| 2015-02-06 | $10.32 | $10.95 | 217,600 | — | — |
| 2015-02-05 | $10.32 | $10.96 | 270,600 | — | — |
| 2015-02-04 | $10.22 | $10.85 | 269,600 | — | — |
| 2015-02-03 | $10.24 | $10.87 | 494,000 | — | — |
| 2015-02-02 | $9.82 | $10.42 | 445,200 | — | — |
| 2015-01-30 | $9.79 | $10.39 | 367,400 | — | — |
| 2015-01-29 | $9.93 | $10.54 | 251,800 | — | — |
| 2015-01-28 | $10.01 | $10.63 | 189,600 | — | — |
| 2015-01-27 | $10.14 | $10.77 | 265,200 | — | — |
| 2015-01-26 | $10.18 | $10.81 | 263,600 | — | — |
| 2015-01-23 | $10.02 | $10.64 | 226,400 | — | — |
| 2015-01-22 | $10.12 | $10.74 | 282,800 | — | — |
| 2015-01-21 | $9.89 | $10.50 | 353,200 | — | — |
| 2015-01-20 | $9.90 | $10.51 | 305,200 | — | — |
| 2015-01-16 | $9.90 | $10.51 | 704,400 | — | — |
| 2015-01-15 | $9.71 | $10.31 | 238,800 | — | — |
| 2015-01-14 | $9.86 | $10.47 | 239,800 | — | — |
| 2015-01-13 | $9.86 | $10.46 | 400,600 | — | — |
| 2015-01-12 | $9.84 | $10.44 | 447,200 | — | — |
| 2015-01-09 | $9.94 | $10.55 | 127,000 | — | — |
| 2015-01-08 | $10.10 | $10.72 | 201,000 | — | — |
| 2015-01-07 | $9.91 | $10.52 | 445,200 | — | — |
| 2015-01-06 | $9.87 | $10.47 | 335,200 | — | — |
| 2015-01-05 | $10.03 | $10.65 | 292,200 | — | — |
| 2015-01-02 | $10.18 | $10.80 | 296,200 | — | — |