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
- 1983-12-13 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 | $13.11 | $13.11 | 52,500 | — | — |
| 2015-12-30 | $13.29 | $13.29 | 28,100 | — | — |
| 2015-12-29 | $13.52 | $13.52 | 24,000 | — | — |
| 2015-12-28 | $13.42 | $13.42 | 22,900 | — | — |
| 2015-12-24 | $13.47 | $13.47 | 13,900 | — | — |
| 2015-12-23 | $13.40 | $13.40 | 40,600 | — | — |
| 2015-12-22 | $13.15 | $13.15 | 80,600 | — | — |
| 2015-12-21 | $13.16 | $13.16 | 61,600 | — | — |
| 2015-12-18 | $13.23 | $13.23 | 111,900 | — | — |
| 2015-12-17 | $13.37 | $13.37 | 36,600 | — | — |
| 2015-12-16 | $13.41 | $13.41 | 55,300 | — | — |
| 2015-12-15 | $13.36 | $13.36 | 73,900 | — | — |
| 2015-12-14 | $13.41 | $13.41 | 42,700 | — | — |
| 2015-12-11 | $13.61 | $13.61 | 82,100 | — | — |
| 2015-12-10 | $13.87 | $13.87 | 48,700 | — | — |
| 2015-12-09 | $14.16 | $14.16 | 71,200 | — | — |
| 2015-12-08 | $14.39 | $14.39 | 30,200 | — | — |
| 2015-12-07 | $14.43 | $14.43 | 37,600 | — | — |
| 2015-12-04 | $14.49 | $14.49 | 23,200 | — | — |
| 2015-12-03 | $14.32 | $14.32 | 35,600 | — | — |
| 2015-12-02 | $14.42 | $14.42 | 43,400 | — | — |
| 2015-12-01 | $14.39 | $14.39 | 20,400 | — | — |
| 2015-11-30 | $14.43 | $14.43 | 55,900 | — | — |
| 2015-11-27 | $14.52 | $14.52 | 29,600 | — | — |
| 2015-11-25 | $14.54 | $14.54 | 75,800 | — | — |
| 2015-11-24 | $14.17 | $14.17 | 73,000 | — | — |
| 2015-11-23 | $14.49 | $14.49 | 44,100 | — | — |
| 2015-11-20 | $14.76 | $14.76 | 55,100 | — | — |
| 2015-11-19 | $14.70 | $14.70 | 25,000 | — | — |
| 2015-11-18 | $14.56 | $14.56 | 98,500 | — | — |
| 2015-11-17 | $14.68 | $14.68 | 25,400 | — | — |
| 2015-11-16 | $14.81 | $14.81 | 58,800 | — | — |
| 2015-11-13 | $15.12 | $15.12 | 38,700 | — | — |
| 2015-11-12 | $15.33 | $15.33 | 31,400 | — | — |
| 2015-11-11 | $15.52 | $15.52 | 31,800 | — | — |
| 2015-11-10 | $15.79 | $15.79 | 23,000 | — | — |
| 2015-11-09 | $15.76 | $15.76 | 38,800 | — | — |
| 2015-11-06 | $16.21 | $16.21 | 65,400 | — | — |
| 2015-11-05 | $16.08 | $16.08 | 36,600 | — | — |
| 2015-11-04 | $16.13 | $16.13 | 136,300 | — | — |
| 2015-11-03 | $15.95 | $15.95 | 41,000 | — | — |
| 2015-11-02 | $15.71 | $15.71 | 44,800 | — | — |
| 2015-10-30 | $15.50 | $15.50 | 60,700 | — | — |
| 2015-10-29 | $15.79 | $15.79 | 33,200 | — | — |
| 2015-10-28 | $15.89 | $15.89 | 63,500 | — | — |
| 2015-10-27 | $15.52 | $15.52 | 47,600 | — | — |
| 2015-10-26 | $15.68 | $15.68 | 42,100 | — | — |
| 2015-10-23 | $15.50 | $15.50 | 37,900 | — | — |
| 2015-10-22 | $15.16 | $15.16 | 72,800 | — | — |
| 2015-10-21 | $15.16 | $15.16 | 112,200 | — | — |
| 2015-10-20 | $15.64 | $15.64 | 49,800 | — | — |
| 2015-10-19 | $15.41 | $15.41 | 65,300 | — | — |
| 2015-10-16 | $15.09 | $15.09 | 63,700 | — | — |
| 2015-10-15 | $14.94 | $14.94 | 62,300 | — | — |
| 2015-10-14 | $14.75 | $14.75 | 119,000 | — | — |
| 2015-10-13 | $15.65 | $15.65 | 88,100 | — | — |
| 2015-10-12 | $15.90 | $15.90 | 91,400 | — | — |
| 2015-10-09 | $15.09 | $15.09 | 58,900 | — | — |
| 2015-10-08 | $14.67 | $14.67 | 79,200 | — | — |
| 2015-10-07 | $13.82 | $13.82 | 59,500 | — | — |
| 2015-10-06 | $13.62 | $13.62 | 31,300 | — | — |
| 2015-10-05 | $13.74 | $13.74 | 43,900 | — | — |
| 2015-10-02 | $13.16 | $13.16 | 48,200 | — | — |
| 2015-10-01 | $13.11 | $13.11 | 65,600 | — | — |
| 2015-09-30 | $12.67 | $12.67 | 29,300 | — | — |
| 2015-09-29 | $12.67 | $12.67 | 20,200 | — | — |
| 2015-09-28 | $12.45 | $12.45 | 39,500 | — | — |
| 2015-09-25 | $12.63 | $12.63 | 35,700 | — | — |
| 2015-09-24 | $12.81 | $12.81 | 27,700 | — | — |
| 2015-09-23 | $12.69 | $12.69 | 47,800 | — | — |
| 2015-09-22 | $12.61 | $12.61 | 34,400 | — | — |
| 2015-09-21 | $12.54 | $12.54 | 74,200 | — | — |
| 2015-09-18 | $12.68 | $12.68 | 125,100 | — | — |
| 2015-09-17 | $12.57 | $12.57 | 35,800 | — | — |
| 2015-09-16 | $12.63 | $12.63 | 29,700 | — | — |
| 2015-09-15 | $12.40 | $12.40 | 36,900 | — | — |
| 2015-09-14 | $12.28 | $12.28 | 27,500 | — | — |
| 2015-09-11 | $12.35 | $12.35 | 53,800 | — | — |
| 2015-09-10 | $12.44 | $12.44 | 40,000 | — | — |
| 2015-09-09 | $12.62 | $12.62 | 51,000 | — | — |
| 2015-09-08 | $12.64 | $12.64 | 25,400 | — | — |
| 2015-09-04 | $12.72 | $12.72 | 19,200 | — | — |
| 2015-09-03 | $12.65 | $12.65 | 50,600 | — | — |
| 2015-09-02 | $12.82 | $12.82 | 44,100 | — | — |
| 2015-09-01 | $12.69 | $12.69 | 39,400 | — | — |
| 2015-08-31 | $12.83 | $12.83 | 83,500 | — | — |
| 2015-08-28 | $12.92 | $12.92 | 41,300 | — | — |
| 2015-08-27 | $12.93 | $12.93 | 41,000 | — | — |
| 2015-08-26 | $12.84 | $12.84 | 70,400 | — | — |
| 2015-08-25 | $12.56 | $12.56 | 75,200 | — | — |
| 2015-08-24 | $12.65 | $12.65 | 85,500 | — | — |
| 2015-08-21 | $13.06 | $13.06 | 120,100 | — | — |
| 2015-08-20 | $12.95 | $12.95 | 33,500 | — | — |
| 2015-08-19 | $13.30 | $13.30 | 33,700 | — | — |
| 2015-08-18 | $13.15 | $13.15 | 52,100 | — | — |
| 2015-08-17 | $13.25 | $13.25 | 50,300 | — | — |
| 2015-08-14 | $13.14 | $13.14 | 72,300 | — | — |
| 2015-08-13 | $13.06 | $13.06 | 37,700 | — | — |
| 2015-08-12 | $13.04 | $13.04 | 70,900 | — | — |
| 2015-08-11 | $12.86 | $12.86 | 67,200 | — | — |
| 2015-08-10 | $12.76 | $12.76 | 125,300 | — | — |
| 2015-08-07 | $12.28 | $12.28 | 111,500 | — | — |
| 2015-08-06 | $12.08 | $12.08 | 46,500 | — | — |
| 2015-08-05 | $12.16 | $12.16 | 33,000 | — | — |
| 2015-08-04 | $12.32 | $12.32 | 77,400 | — | — |
| 2015-08-03 | $11.97 | $11.97 | 106,700 | — | — |
| 2015-07-31 | $11.78 | $11.78 | 131,800 | — | — |
| 2015-07-30 | $11.99 | $11.99 | 118,000 | — | — |
| 2015-07-29 | $11.92 | $11.92 | 109,800 | — | — |
| 2015-07-28 | $12.19 | $12.19 | 121,400 | — | — |
| 2015-07-27 | $12.31 | $12.31 | 338,000 | — | — |
| 2015-07-24 | $12.03 | $12.03 | 164,100 | — | — |
| 2015-07-23 | $12.33 | $12.33 | 197,400 | — | — |
| 2015-07-22 | $12.83 | $12.83 | 214,100 | — | — |
| 2015-07-21 | $13.34 | $13.34 | 119,400 | — | — |
| 2015-07-20 | $13.68 | $13.68 | 36,100 | — | — |
| 2015-07-17 | $14.00 | $14.00 | 42,300 | — | — |
| 2015-07-16 | $14.08 | $14.08 | 43,900 | — | — |
| 2015-07-15 | $13.91 | $13.91 | 31,300 | — | — |
| 2015-07-14 | $14.15 | $14.15 | 44,100 | — | — |
| 2015-07-13 | $14.00 | $14.00 | 45,800 | — | — |
| 2015-07-10 | $13.89 | $13.89 | 46,600 | — | — |
| 2015-07-09 | $13.57 | $13.57 | 32,100 | — | — |
| 2015-07-08 | $13.49 | $13.49 | 65,000 | — | — |
| 2015-07-07 | $13.63 | $13.63 | 44,400 | — | — |
| 2015-07-06 | $13.66 | $13.66 | 59,700 | — | — |
| 2015-07-02 | $13.97 | $13.97 | 36,000 | — | — |
| 2015-07-01 | $14.00 | $14.00 | 36,300 | — | — |
| 2015-06-30 | $13.85 | $13.85 | 65,200 | — | — |
| 2015-06-29 | $13.52 | $13.52 | 82,400 | — | — |
| 2015-06-26 | $13.44 | $13.44 | 265,400 | — | — |
| 2015-06-25 | $13.16 | $13.16 | 33,900 | — | — |
| 2015-06-24 | $13.12 | $13.12 | 70,400 | — | — |
| 2015-06-23 | $13.31 | $13.31 | 86,600 | — | — |
| 2015-06-22 | $13.22 | $13.22 | 76,100 | — | — |
| 2015-06-19 | $13.38 | $13.38 | 119,100 | — | — |
| 2015-06-18 | $13.53 | $13.53 | 41,600 | — | — |
| 2015-06-17 | $13.45 | $13.45 | 21,200 | — | — |
| 2015-06-16 | $13.60 | $13.60 | 32,100 | — | — |
| 2015-06-15 | $13.57 | $13.57 | 35,200 | — | — |
| 2015-06-12 | $13.88 | $13.88 | 25,600 | — | — |
| 2015-06-11 | $13.93 | $13.93 | 10,600 | — | — |
| 2015-06-10 | $13.80 | $13.80 | 20,300 | — | — |
| 2015-06-09 | $13.70 | $13.70 | 11,500 | — | — |
| 2015-06-08 | $13.73 | $13.73 | 15,200 | — | — |
| 2015-06-05 | $13.99 | $13.99 | 42,400 | — | — |
| 2015-06-04 | $14.06 | $14.06 | 82,200 | — | — |
| 2015-06-03 | $13.94 | $13.94 | 40,000 | — | — |
| 2015-06-02 | $13.60 | $13.60 | 33,000 | — | — |
| 2015-06-01 | $13.48 | $13.48 | 20,200 | — | — |
| 2015-05-29 | $13.37 | $13.37 | 32,100 | — | — |
| 2015-05-28 | $13.39 | $13.39 | 12,400 | — | — |
| 2015-05-27 | $13.50 | $13.50 | 42,700 | — | — |
| 2015-05-26 | $13.13 | $13.13 | 33,700 | — | — |
| 2015-05-22 | $13.13 | $13.13 | 27,400 | — | — |
| 2015-05-21 | $13.40 | $13.40 | 27,700 | — | — |
| 2015-05-20 | $13.41 | $13.41 | 17,200 | — | — |
| 2015-05-19 | $13.32 | $13.32 | 46,900 | — | — |
| 2015-05-18 | $13.38 | $13.38 | 45,000 | — | — |
| 2015-05-15 | $13.21 | $13.21 | 46,800 | — | — |
| 2015-05-14 | $13.27 | $13.27 | 58,600 | — | — |
| 2015-05-13 | $13.22 | $13.22 | 31,400 | — | — |
| 2015-05-12 | $13.37 | $13.37 | 40,700 | — | — |
| 2015-05-11 | $13.42 | $13.42 | 53,900 | — | — |
| 2015-05-08 | $13.65 | $13.65 | 54,700 | — | — |
| 2015-05-07 | $13.52 | $13.52 | 42,100 | — | — |
| 2015-05-06 | $13.34 | $13.34 | 63,400 | — | — |
| 2015-05-05 | $13.07 | $13.07 | 37,400 | — | — |
| 2015-05-04 | $13.37 | $13.37 | 48,700 | — | — |
| 2015-05-01 | $13.32 | $13.32 | 39,800 | — | — |
| 2015-04-30 | $13.32 | $13.32 | 49,900 | — | — |
| 2015-04-29 | $13.83 | $13.83 | 16,700 | — | — |
| 2015-04-28 | $14.06 | $14.06 | 25,200 | — | — |
| 2015-04-27 | $13.97 | $13.97 | 40,300 | — | — |
| 2015-04-24 | $14.00 | $14.00 | 32,400 | — | — |
| 2015-04-23 | $13.87 | $13.87 | 24,900 | — | — |
| 2015-04-22 | $13.82 | $13.82 | 36,000 | — | — |
| 2015-04-21 | $13.54 | $13.54 | 36,300 | — | — |
| 2015-04-20 | $13.67 | $13.67 | 28,100 | — | — |
| 2015-04-17 | $13.25 | $13.25 | 61,500 | — | — |
| 2015-04-16 | $13.69 | $13.69 | 14,600 | — | — |
| 2015-04-15 | $13.73 | $13.73 | 28,000 | — | — |
| 2015-04-14 | $13.51 | $13.51 | 25,100 | — | — |
| 2015-04-13 | $13.61 | $13.61 | 34,400 | — | — |
| 2015-04-10 | $13.79 | $13.79 | 26,500 | — | — |
| 2015-04-09 | $13.81 | $13.81 | 30,800 | — | — |
| 2015-04-08 | $13.81 | $13.81 | 27,400 | — | — |
| 2015-04-07 | $13.74 | $13.74 | 41,500 | — | — |
| 2015-04-06 | $13.69 | $13.69 | 52,700 | — | — |
| 2015-04-02 | $13.51 | $13.51 | 30,700 | — | — |
| 2015-04-01 | $13.71 | $13.71 | 99,300 | — | — |
| 2015-03-31 | $13.45 | $13.45 | 381,200 | — | — |
| 2015-03-30 | $13.62 | $13.62 | 40,800 | — | — |
| 2015-03-27 | $13.46 | $13.46 | 21,400 | — | — |
| 2015-03-26 | $13.62 | $13.62 | 18,900 | — | — |
| 2015-03-25 | $13.46 | $13.46 | 35,600 | — | — |
| 2015-03-24 | $13.65 | $13.65 | 21,000 | — | — |
| 2015-03-23 | $13.61 | $13.61 | 54,800 | — | — |
| 2015-03-20 | $13.63 | $13.63 | 97,700 | — | — |
| 2015-03-19 | $13.60 | $13.60 | 38,000 | — | — |
| 2015-03-18 | $13.39 | $13.39 | 39,400 | — | — |
| 2015-03-17 | $13.33 | $13.33 | 33,300 | — | — |
| 2015-03-16 | $13.53 | $13.53 | 41,800 | — | — |
| 2015-03-13 | $13.47 | $13.47 | 29,000 | — | — |
| 2015-03-12 | $13.48 | $13.48 | 62,500 | — | — |
| 2015-03-11 | $13.14 | $13.14 | 50,300 | — | — |
| 2015-03-10 | $13.05 | $13.05 | 69,000 | — | — |
| 2015-03-09 | $12.90 | $12.90 | 30,900 | — | — |
| 2015-03-06 | $12.46 | $12.46 | 32,600 | — | — |
| 2015-03-05 | $12.74 | $12.74 | 32,700 | — | — |
| 2015-03-04 | $12.90 | $12.90 | 20,600 | — | — |
| 2015-03-03 | $12.95 | $12.95 | 27,600 | — | — |
| 2015-03-02 | $12.95 | $12.95 | 41,100 | — | — |
| 2015-02-27 | $12.98 | $12.98 | 47,300 | — | — |
| 2015-02-26 | $12.88 | $12.88 | 46,800 | — | — |
| 2015-02-25 | $12.81 | $12.81 | 21,900 | — | — |
| 2015-02-24 | $12.73 | $12.73 | 27,900 | — | — |
| 2015-02-23 | $12.63 | $12.63 | 39,700 | — | — |
| 2015-02-20 | $12.72 | $12.72 | 177,200 | — | — |
| 2015-02-19 | $12.35 | $12.35 | 65,900 | — | — |
| 2015-02-18 | $12.16 | $12.16 | 46,500 | — | — |
| 2015-02-17 | $12.10 | $12.10 | 32,400 | — | — |
| 2015-02-13 | $12.03 | $12.03 | 32,900 | — | — |
| 2015-02-12 | $12.03 | $12.03 | 50,300 | — | — |
| 2015-02-11 | $11.99 | $11.99 | 62,300 | — | — |
| 2015-02-10 | $12.03 | $12.03 | 54,800 | — | — |
| 2015-02-09 | $11.97 | $11.97 | 52,000 | — | — |
| 2015-02-06 | $12.05 | $12.05 | 65,200 | — | — |
| 2015-02-05 | $12.02 | $12.02 | 78,000 | — | — |
| 2015-02-04 | $12.08 | $12.08 | 31,900 | — | — |
| 2015-02-03 | $12.09 | $12.09 | 33,100 | — | — |
| 2015-02-02 | $12.12 | $12.12 | 52,600 | — | — |
| 2015-01-30 | $12.09 | $12.09 | 77,700 | — | — |
| 2015-01-29 | $12.18 | $12.18 | 63,400 | — | — |
| 2015-01-28 | $12.02 | $12.02 | 114,700 | — | — |
| 2015-01-27 | $12.04 | $12.04 | 41,000 | — | — |
| 2015-01-26 | $12.21 | $12.21 | 57,300 | — | — |
| 2015-01-23 | $12.23 | $12.23 | 35,800 | — | — |
| 2015-01-22 | $12.24 | $12.24 | 50,600 | — | — |
| 2015-01-21 | $11.98 | $11.98 | 100,000 | — | — |
| 2015-01-20 | $12.32 | $12.32 | 30,000 | — | — |
| 2015-01-16 | $12.40 | $12.40 | 69,600 | — | — |
| 2015-01-15 | $12.34 | $12.34 | 82,500 | — | — |
| 2015-01-14 | $12.65 | $12.65 | 43,500 | — | — |
| 2015-01-13 | $12.95 | $12.95 | 28,600 | — | — |
| 2015-01-12 | $12.85 | $12.85 | 50,100 | — | — |
| 2015-01-09 | $13.02 | $13.02 | 34,800 | — | — |
| 2015-01-08 | $12.99 | $12.99 | 82,200 | — | — |
| 2015-01-07 | $12.97 | $12.97 | 54,700 | — | — |
| 2015-01-06 | $12.81 | $12.81 | 76,800 | — | — |
| 2015-01-05 | $12.98 | $12.98 | 65,300 | — | — |
| 2015-01-02 | $13.03 | $13.03 | 98,800 | — | — |