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
- 1997-09-25 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 | $14.93 | $14.93 | 61,300 | — | — |
| 2015-12-30 | $14.52 | $14.52 | 35,200 | — | — |
| 2015-12-29 | $14.33 | $14.33 | 133,100 | — | — |
| 2015-12-28 | $13.40 | $13.40 | 44,500 | — | — |
| 2015-12-24 | $13.08 | $13.08 | 26,300 | — | — |
| 2015-12-23 | $13.71 | $13.71 | 77,300 | — | — |
| 2015-12-22 | $14.40 | $14.40 | 29,500 | — | — |
| 2015-12-21 | $14.44 | $14.44 | 97,200 | — | — |
| 2015-12-18 | $13.48 | $13.48 | 37,400 | — | — |
| 2015-12-17 | $12.77 | $12.77 | 35,600 | — | — |
| 2015-12-16 | $12.65 | $12.65 | 17,600 | — | — |
| 2015-12-15 | $12.55 | $12.55 | 32,000 | — | — |
| 2015-12-14 | $12.26 | $12.26 | 39,300 | — | — |
| 2015-12-11 | $12.65 | $12.65 | 11,000 | — | — |
| 2015-12-10 | $12.90 | $12.90 | 16,700 | — | — |
| 2015-12-09 | $12.80 | $12.80 | 14,900 | — | — |
| 2015-12-08 | $12.97 | $12.97 | 32,600 | — | — |
| 2015-12-07 | $13.20 | $13.20 | 53,800 | — | — |
| 2015-12-04 | $13.26 | $13.26 | 43,200 | — | — |
| 2015-12-03 | $12.85 | $12.85 | 118,100 | — | — |
| 2015-12-02 | $12.93 | $12.93 | 101,300 | — | — |
| 2015-12-01 | $12.29 | $12.29 | 109,900 | — | — |
| 2015-11-30 | $11.42 | $11.42 | 20,000 | — | — |
| 2015-11-27 | $11.23 | $11.23 | 18,400 | — | — |
| 2015-11-25 | $11.30 | $11.30 | 5,000 | — | — |
| 2015-11-24 | $11.07 | $11.07 | 37,600 | — | — |
| 2015-11-23 | $11.28 | $11.28 | 17,600 | — | — |
| 2015-11-20 | $11.25 | $11.25 | 3,300 | — | — |
| 2015-11-19 | $11.28 | $11.28 | 63,700 | — | — |
| 2015-11-18 | $11.38 | $11.38 | 9,700 | — | — |
| 2015-11-17 | $11.28 | $11.28 | 15,200 | — | — |
| 2015-11-16 | $11.39 | $11.39 | 7,600 | — | — |
| 2015-11-13 | $11.41 | $11.41 | 38,200 | — | — |
| 2015-11-12 | $11.34 | $11.34 | 15,900 | — | — |
| 2015-11-11 | $11.50 | $11.50 | 13,900 | — | — |
| 2015-11-10 | $11.41 | $11.41 | 32,500 | — | — |
| 2015-11-09 | $11.52 | $11.52 | 13,400 | — | — |
| 2015-11-06 | $11.55 | $11.55 | 18,800 | — | — |
| 2015-11-05 | $11.48 | $11.48 | 27,600 | — | — |
| 2015-11-04 | $11.54 | $11.54 | 32,000 | — | — |
| 2015-11-03 | $11.52 | $11.52 | 195,400 | — | — |
| 2015-11-02 | $11.57 | $11.57 | 36,900 | — | — |
| 2015-10-30 | $11.20 | $11.20 | 60,100 | — | — |
| 2015-10-29 | $10.86 | $10.86 | 24,300 | — | — |
| 2015-10-28 | $10.91 | $10.91 | 29,300 | — | — |
| 2015-10-27 | $10.66 | $10.66 | 130,400 | — | — |
| 2015-10-26 | $9.62 | $9.62 | 73,500 | — | — |
| 2015-10-23 | $9.70 | $9.70 | 23,800 | — | — |
| 2015-10-22 | $9.72 | $9.72 | 26,100 | — | — |
| 2015-10-21 | $9.60 | $9.60 | 113,600 | — | — |
| 2015-10-20 | $10.25 | $10.25 | 16,200 | — | — |
| 2015-10-19 | $10.25 | $10.25 | 38,200 | — | — |
| 2015-10-16 | $10.48 | $10.48 | 34,500 | — | — |
| 2015-10-15 | $10.54 | $10.54 | 14,700 | — | — |
| 2015-10-14 | $10.52 | $10.52 | 5,500 | — | — |
| 2015-10-13 | $10.45 | $10.45 | 3,300 | — | — |
| 2015-10-12 | $10.65 | $10.65 | 26,300 | — | — |
| 2015-10-09 | $10.67 | $10.67 | 25,500 | — | — |
| 2015-10-08 | $10.70 | $10.70 | 16,900 | — | — |
| 2015-10-07 | $10.69 | $10.69 | 26,600 | — | — |
| 2015-10-06 | $10.58 | $10.58 | 13,900 | — | — |
| 2015-10-05 | $10.75 | $10.75 | 32,400 | — | — |
| 2015-10-02 | $10.73 | $10.73 | 21,100 | — | — |
| 2015-10-01 | $10.95 | $10.95 | 23,700 | — | — |
| 2015-09-30 | $11.10 | $11.10 | 18,200 | — | — |
| 2015-09-29 | $10.99 | $10.99 | 21,800 | — | — |
| 2015-09-28 | $10.75 | $10.75 | 18,900 | — | — |
| 2015-09-25 | $10.70 | $10.70 | 21,400 | — | — |
| 2015-09-24 | $11.28 | $11.28 | 9,100 | — | — |
| 2015-09-23 | $11.32 | $11.32 | 7,600 | — | — |
| 2015-09-22 | $11.27 | $11.27 | 36,100 | — | — |
| 2015-09-21 | $11.41 | $11.41 | 56,600 | — | — |
| 2015-09-18 | $11.45 | $11.45 | 74,900 | — | — |
| 2015-09-17 | $11.50 | $11.50 | 200,700 | — | — |
| 2015-09-16 | $10.85 | $10.85 | 21,000 | — | — |
| 2015-09-15 | $10.53 | $10.53 | 9,700 | — | — |
| 2015-09-14 | $10.84 | $10.84 | 4,400 | — | — |
| 2015-09-11 | $10.91 | $10.91 | 28,400 | — | — |
| 2015-09-10 | $10.84 | $10.84 | 8,500 | — | — |
| 2015-09-09 | $10.90 | $10.90 | 4,900 | — | — |
| 2015-09-08 | $10.89 | $10.89 | 16,200 | — | — |
| 2015-09-04 | $10.83 | $10.83 | 3,500 | — | — |
| 2015-09-03 | $10.81 | $10.81 | 3,800 | — | — |
| 2015-09-02 | $10.88 | $10.88 | 13,300 | — | — |
| 2015-09-01 | $11.05 | $11.05 | 16,300 | — | — |
| 2015-08-31 | $11.45 | $11.45 | 36,500 | — | — |
| 2015-08-28 | $11.01 | $11.01 | 8,800 | — | — |
| 2015-08-27 | $11.00 | $11.00 | 12,000 | — | — |
| 2015-08-26 | $10.96 | $10.96 | 6,700 | — | — |
| 2015-08-25 | $10.95 | $10.95 | 14,100 | — | — |
| 2015-08-24 | $10.89 | $10.89 | 40,700 | — | — |
| 2015-08-21 | $11.08 | $11.08 | 44,900 | — | — |
| 2015-08-20 | $11.37 | $11.37 | 18,300 | — | — |
| 2015-08-19 | $11.49 | $11.49 | 53,000 | — | — |
| 2015-08-18 | $11.65 | $11.65 | 47,700 | — | — |
| 2015-08-17 | $11.27 | $11.27 | 105,400 | — | — |
| 2015-08-14 | $10.50 | $10.50 | 77,600 | — | — |
| 2015-08-13 | $10.43 | $10.43 | 22,800 | — | — |
| 2015-08-12 | $10.23 | $10.23 | 14,600 | — | — |
| 2015-08-11 | $10.34 | $10.34 | 22,400 | — | — |
| 2015-08-10 | $10.32 | $10.32 | 11,800 | — | — |
| 2015-08-07 | $10.34 | $10.34 | 18,600 | — | — |
| 2015-08-06 | $10.21 | $10.21 | 24,100 | — | — |
| 2015-08-05 | $10.47 | $10.47 | 41,300 | — | — |
| 2015-08-04 | $10.35 | $10.35 | 70,800 | — | — |
| 2015-08-03 | $9.96 | $9.96 | 8,800 | — | — |
| 2015-07-31 | $10.19 | $10.19 | 78,800 | — | — |
| 2015-07-30 | $10.06 | $10.06 | 33,200 | — | — |
| 2015-07-29 | $9.67 | $9.67 | 6,400 | — | — |
| 2015-07-28 | $9.74 | $9.74 | 213,300 | — | — |
| 2015-07-27 | $10.27 | $10.27 | 35,700 | — | — |
| 2015-07-24 | $10.29 | $10.29 | 74,200 | — | — |
| 2015-07-23 | $10.15 | $10.15 | 51,700 | — | — |
| 2015-07-22 | $9.82 | $9.82 | 23,700 | — | — |
| 2015-07-21 | $9.85 | $9.85 | 280,100 | — | — |
| 2015-07-20 | $10.49 | $10.49 | 15,100 | — | — |
| 2015-07-17 | $10.47 | $10.47 | 26,500 | — | — |
| 2015-07-16 | $10.09 | $10.09 | 25,300 | — | — |
| 2015-07-15 | $9.85 | $9.85 | 3,800 | — | — |
| 2015-07-14 | $9.80 | $9.80 | 4,200 | — | — |
| 2015-07-13 | $9.85 | $9.85 | 15,600 | — | — |
| 2015-07-10 | $9.88 | $9.88 | 20,800 | — | — |
| 2015-07-09 | $9.72 | $9.72 | 9,700 | — | — |
| 2015-07-08 | $9.77 | $9.77 | 9,500 | — | — |
| 2015-07-07 | $9.76 | $9.76 | 40,300 | — | — |
| 2015-07-06 | $10.15 | $10.15 | 23,300 | — | — |
| 2015-07-02 | $10.47 | $10.47 | 11,600 | — | — |
| 2015-07-01 | $10.46 | $10.46 | 11,300 | — | — |
| 2015-06-30 | $10.53 | $10.53 | 7,100 | — | — |
| 2015-06-29 | $10.59 | $10.59 | 14,800 | — | — |
| 2015-06-26 | $10.84 | $10.84 | 20,000 | — | — |
| 2015-06-25 | $10.89 | $10.89 | 23,400 | — | — |
| 2015-06-24 | $10.84 | $10.84 | 20,200 | — | — |
| 2015-06-23 | $10.81 | $10.81 | 1,900 | — | — |
| 2015-06-22 | $10.78 | $10.78 | 5,100 | — | — |
| 2015-06-19 | $10.83 | $10.83 | 9,000 | — | — |
| 2015-06-18 | $10.93 | $10.93 | 8,500 | — | — |
| 2015-06-17 | $10.86 | $10.86 | 15,000 | — | — |
| 2015-06-16 | $10.84 | $10.84 | 21,700 | — | — |
| 2015-06-15 | $10.64 | $10.64 | 3,800 | — | — |
| 2015-06-12 | $10.76 | $10.76 | 4,500 | — | — |
| 2015-06-11 | $10.74 | $10.74 | 12,500 | — | — |
| 2015-06-10 | $10.75 | $10.75 | 7,500 | — | — |
| 2015-06-09 | $10.75 | $10.75 | 5,800 | — | — |
| 2015-06-08 | $10.87 | $10.87 | 9,400 | — | — |
| 2015-06-05 | $10.88 | $10.88 | 9,700 | — | — |
| 2015-06-04 | $10.82 | $10.82 | 33,800 | — | — |
| 2015-06-03 | $10.75 | $10.75 | 14,500 | — | — |
| 2015-06-02 | $10.72 | $10.72 | 9,000 | — | — |
| 2015-06-01 | $10.75 | $10.75 | 24,000 | — | — |
| 2015-05-29 | $10.75 | $10.75 | 17,400 | — | — |
| 2015-05-28 | $10.78 | $10.78 | 6,500 | — | — |
| 2015-05-27 | $10.77 | $10.77 | 10,100 | — | — |
| 2015-05-26 | $10.75 | $10.75 | 11,000 | — | — |
| 2015-05-22 | $10.69 | $10.69 | 19,200 | — | — |
| 2015-05-21 | $10.68 | $10.68 | 16,000 | — | — |
| 2015-05-20 | $10.84 | $10.84 | 85,600 | — | — |
| 2015-05-19 | $10.50 | $10.50 | 46,600 | — | — |
| 2015-05-18 | $10.39 | $10.39 | 11,900 | — | — |
| 2015-05-15 | $10.48 | $10.48 | 11,200 | — | — |
| 2015-05-14 | $10.43 | $10.43 | 20,900 | — | — |
| 2015-05-13 | $10.47 | $10.47 | 50,400 | — | — |
| 2015-05-12 | $10.08 | $10.08 | 17,200 | — | — |
| 2015-05-11 | $10.10 | $10.10 | 28,900 | — | — |
| 2015-05-08 | $10.13 | $10.13 | 9,600 | — | — |
| 2015-05-07 | $10.09 | $10.09 | 33,000 | — | — |
| 2015-05-06 | $10.00 | $10.00 | 137,300 | — | — |
| 2015-05-05 | $9.85 | $9.85 | 14,500 | — | — |
| 2015-05-04 | $9.98 | $9.98 | 28,100 | — | — |
| 2015-05-01 | $9.90 | $9.90 | 6,500 | — | — |
| 2015-04-30 | $9.85 | $9.85 | 22,700 | — | — |
| 2015-04-29 | $9.59 | $9.59 | 16,200 | — | — |
| 2015-04-28 | $9.59 | $9.59 | 281,600 | — | — |
| 2015-04-27 | $9.64 | $9.64 | 56,700 | — | — |
| 2015-04-24 | $9.79 | $9.79 | 17,900 | — | — |
| 2015-04-23 | $9.78 | $9.78 | 13,400 | — | — |
| 2015-04-22 | $9.74 | $9.74 | 39,700 | — | — |
| 2015-04-21 | $10.19 | $10.19 | 17,400 | — | — |
| 2015-04-20 | $10.25 | $10.25 | 51,600 | — | — |
| 2015-04-17 | $10.00 | $10.00 | 13,800 | — | — |
| 2015-04-16 | $10.15 | $10.15 | 4,800 | — | — |
| 2015-04-15 | $10.18 | $10.18 | 13,600 | — | — |
| 2015-04-14 | $10.19 | $10.19 | 8,600 | — | — |
| 2015-04-13 | $10.15 | $10.15 | 46,400 | — | — |
| 2015-04-10 | $10.17 | $10.17 | 15,200 | — | — |
| 2015-04-09 | $9.98 | $9.98 | 14,700 | — | — |
| 2015-04-08 | $10.00 | $10.00 | 18,100 | — | — |
| 2015-04-07 | $9.97 | $9.97 | 10,200 | — | — |
| 2015-04-06 | $9.90 | $9.90 | 21,700 | — | — |
| 2015-04-02 | $9.85 | $9.85 | 21,800 | — | — |
| 2015-04-01 | $9.95 | $9.95 | 14,700 | — | — |
| 2015-03-31 | $10.17 | $10.17 | 13,600 | — | — |
| 2015-03-30 | $10.09 | $10.09 | 13,200 | — | — |
| 2015-03-27 | $9.93 | $9.93 | 16,200 | — | — |
| 2015-03-26 | $9.77 | $9.77 | 10,900 | — | — |
| 2015-03-25 | $9.82 | $9.82 | 16,900 | — | — |
| 2015-03-24 | $10.03 | $10.03 | 8,900 | — | — |
| 2015-03-23 | $10.11 | $10.11 | 87,800 | — | — |
| 2015-03-20 | $10.17 | $10.17 | 62,100 | — | — |
| 2015-03-19 | $9.85 | $9.85 | 18,700 | — | — |
| 2015-03-18 | $9.67 | $9.67 | 7,500 | — | — |
| 2015-03-17 | $9.65 | $9.65 | 17,000 | — | — |
| 2015-03-16 | $9.62 | $9.62 | 9,200 | — | — |
| 2015-03-13 | $9.73 | $9.73 | 19,300 | — | — |
| 2015-03-12 | $9.93 | $9.93 | 9,200 | — | — |
| 2015-03-11 | $9.98 | $9.98 | 26,300 | — | — |
| 2015-03-10 | $10.11 | $10.11 | 41,900 | — | — |
| 2015-03-09 | $10.04 | $10.04 | 43,900 | — | — |
| 2015-03-06 | $10.01 | $10.01 | 15,300 | — | — |
| 2015-03-05 | $10.05 | $10.05 | 116,600 | — | — |
| 2015-03-04 | $9.76 | $9.76 | 27,400 | — | — |
| 2015-03-03 | $9.66 | $9.66 | 8,700 | — | — |
| 2015-03-02 | $9.82 | $9.82 | 47,100 | — | — |
| 2015-02-27 | $10.00 | $10.00 | 38,200 | — | — |
| 2015-02-26 | $9.99 | $9.99 | 21,500 | — | — |
| 2015-02-25 | $9.98 | $9.98 | 20,500 | — | — |
| 2015-02-24 | $9.95 | $9.95 | 21,900 | — | — |
| 2015-02-23 | $10.01 | $10.01 | 30,500 | — | — |
| 2015-02-20 | $10.21 | $10.21 | 17,700 | — | — |
| 2015-02-19 | $10.39 | $10.39 | 30,200 | — | — |
| 2015-02-18 | $10.52 | $10.52 | 76,000 | — | — |
| 2015-02-17 | $10.36 | $10.36 | 84,600 | — | — |
| 2015-02-13 | $9.85 | $9.85 | 25,300 | — | — |
| 2015-02-12 | $10.01 | $10.01 | 47,400 | — | — |
| 2015-02-11 | $9.85 | $9.85 | 41,900 | — | — |
| 2015-02-10 | $9.78 | $9.78 | 38,900 | — | — |
| 2015-02-09 | $9.73 | $9.73 | 104,300 | — | — |
| 2015-02-06 | $10.29 | $10.29 | 127,300 | — | — |
| 2015-02-05 | $10.78 | $10.78 | 68,800 | — | — |
| 2015-02-04 | $10.73 | $10.73 | 255,900 | — | — |
| 2015-02-03 | $11.68 | $11.68 | 378,400 | — | — |
| 2015-02-02 | $11.12 | $11.12 | 129,000 | — | — |
| 2015-01-30 | $10.98 | $10.98 | 74,200 | — | — |
| 2015-01-29 | $10.82 | $10.82 | 38,500 | — | — |
| 2015-01-28 | $10.56 | $10.56 | 32,300 | — | — |
| 2015-01-27 | $10.67 | $10.67 | 15,400 | — | — |
| 2015-01-26 | $10.94 | $10.94 | 39,100 | — | — |
| 2015-01-23 | $10.81 | $10.81 | 13,300 | — | — |
| 2015-01-22 | $10.87 | $10.87 | 26,500 | — | — |
| 2015-01-21 | $10.78 | $10.78 | 20,900 | — | — |
| 2015-01-20 | $10.78 | $10.78 | 26,000 | — | — |
| 2015-01-16 | $11.20 | $11.20 | 21,300 | — | — |
| 2015-01-15 | $11.03 | $11.03 | 24,700 | — | — |
| 2015-01-14 | $10.89 | $10.89 | 28,300 | — | — |
| 2015-01-13 | $10.77 | $10.77 | 56,900 | — | — |
| 2015-01-12 | $11.18 | $11.18 | 63,600 | — | — |
| 2015-01-09 | $11.24 | $11.24 | 30,600 | — | — |
| 2015-01-08 | $11.39 | $11.39 | 79,800 | — | — |
| 2015-01-07 | $11.29 | $11.29 | 33,400 | — | — |
| 2015-01-06 | $11.18 | $11.18 | 151,000 | — | — |
| 2015-01-05 | $11.97 | $11.97 | 97,900 | — | — |
| 2015-01-02 | $11.48 | $11.48 | 46,800 | — | — |