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
- 2013-06-27 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 | $11.89 | $12.82 | 61,600 | — | — |
| 2015-12-30 | $11.79 | $12.71 | 16,200 | — | — |
| 2015-12-29 | $11.73 | $12.65 | 23,000 | — | — |
| 2015-12-28 | $11.82 | $12.75 | 18,000 | — | — |
| 2015-12-24 | $11.71 | $12.63 | 13,600 | — | — |
| 2015-12-23 | $11.61 | $12.52 | 44,300 | — | — |
| 2015-12-22 | $11.23 | $12.11 | 61,500 | — | — |
| 2015-12-21 | $11.52 | $12.42 | 25,600 | — | — |
| 2015-12-18 | $11.38 | $12.27 | 42,500 | — | — |
| 2015-12-17 | $11.77 | $12.69 | 7,200 | — | — |
| 2015-12-16 | $11.69 | $12.61 | 9,400 | — | — |
| 2015-12-15 | $11.73 | $12.65 | 14,400 | — | — |
| 2015-12-14 | $11.54 | $12.44 | 24,400 | — | — |
| 2015-12-11 | $11.85 | $12.78 | 31,700 | — | — |
| 2015-12-10 | $11.84 | $12.77 | 15,000 | — | — |
| 2015-12-09 | $11.93 | $12.87 | 5,800 | — | — |
| 2015-12-08 | $12.28 | $13.11 | 6,700 | — | — |
| 2015-12-07 | $12.28 | $13.11 | 8,200 | — | — |
| 2015-12-04 | $12.56 | $13.41 | 65,000 | — | — |
| 2015-12-03 | $12.74 | $13.60 | 18,800 | — | — |
| 2015-12-02 | $12.88 | $13.75 | 2,200 | — | — |
| 2015-12-01 | $12.92 | $13.80 | 5,200 | — | — |
| 2015-11-30 | $12.87 | $13.74 | 23,000 | — | — |
| 2015-11-27 | $12.10 | $12.92 | 16,400 | — | — |
| 2015-11-25 | $12.00 | $12.81 | 17,600 | — | — |
| 2015-11-24 | $12.07 | $12.89 | 8,000 | — | — |
| 2015-11-23 | $11.95 | $12.76 | 32,400 | — | — |
| 2015-11-20 | $11.75 | $12.55 | 4,000 | — | — |
| 2015-11-19 | $11.76 | $12.56 | 62,000 | — | — |
| 2015-11-18 | $11.60 | $12.39 | 2,300 | — | — |
| 2015-11-17 | $11.65 | $12.44 | 4,500 | — | — |
| 2015-11-16 | $11.53 | $12.31 | 13,100 | — | — |
| 2015-11-13 | $11.54 | $12.32 | 7,700 | — | — |
| 2015-11-12 | $11.67 | $12.46 | 32,800 | — | — |
| 2015-11-11 | $11.56 | $12.34 | 10,700 | — | — |
| 2015-11-10 | $11.64 | $12.43 | 2,600 | — | — |
| 2015-11-09 | $11.85 | $12.65 | 20,100 | — | — |
| 2015-11-06 | $11.98 | $12.79 | 14,800 | — | — |
| 2015-11-05 | $12.19 | $13.02 | 21,500 | — | — |
| 2015-11-04 | $11.82 | $12.62 | 10,000 | — | — |
| 2015-11-03 | $11.50 | $12.28 | 19,200 | — | — |
| 2015-11-02 | $11.59 | $12.38 | 12,600 | — | — |
| 2015-10-30 | $11.10 | $11.85 | 15,100 | — | — |
| 2015-10-29 | $11.74 | $12.54 | 29,000 | — | — |
| 2015-10-28 | $11.52 | $12.30 | 74,800 | — | — |
| 2015-10-27 | $11.55 | $12.33 | 41,300 | — | — |
| 2015-10-26 | $11.59 | $12.38 | 3,700 | — | — |
| 2015-10-23 | $11.51 | $12.29 | 15,200 | — | — |
| 2015-10-22 | $11.59 | $12.38 | 5,300 | — | — |
| 2015-10-21 | $11.50 | $12.28 | 21,700 | — | — |
| 2015-10-20 | $11.21 | $11.97 | 38,200 | — | — |
| 2015-10-19 | $11.55 | $12.33 | 5,000 | — | — |
| 2015-10-16 | $11.50 | $12.28 | 13,100 | — | — |
| 2015-10-15 | $11.42 | $12.19 | 58,100 | — | — |
| 2015-10-14 | $11.39 | $12.16 | 7,200 | — | — |
| 2015-10-13 | $11.37 | $12.14 | 11,900 | — | — |
| 2015-10-12 | $11.42 | $12.19 | 56,200 | — | — |
| 2015-10-09 | $11.14 | $11.90 | 23,900 | — | — |
| 2015-10-08 | $10.94 | $11.68 | 21,800 | — | — |
| 2015-10-07 | $10.98 | $11.73 | 30,400 | — | — |
| 2015-10-06 | $11.17 | $11.93 | 11,600 | — | — |
| 2015-10-05 | $11.30 | $12.07 | 11,800 | — | — |
| 2015-10-02 | $10.96 | $11.70 | 25,700 | — | — |
| 2015-10-01 | $11.02 | $11.77 | 27,700 | — | — |
| 2015-09-30 | $10.81 | $11.54 | 63,600 | — | — |
| 2015-09-29 | $10.64 | $11.36 | 6,900 | — | — |
| 2015-09-28 | $10.61 | $11.33 | 32,500 | — | — |
| 2015-09-25 | $10.81 | $11.54 | 5,400 | — | — |
| 2015-09-24 | $11.14 | $11.90 | 77,400 | — | — |
| 2015-09-23 | $10.98 | $11.73 | 18,000 | — | — |
| 2015-09-22 | $10.89 | $11.63 | 27,100 | — | — |
| 2015-09-21 | $11.05 | $11.80 | 7,500 | — | — |
| 2015-09-18 | $11.21 | $11.97 | 61,100 | — | — |
| 2015-09-17 | $11.40 | $12.17 | 18,800 | — | — |
| 2015-09-16 | $11.44 | $12.22 | 6,500 | — | — |
| 2015-09-15 | $11.44 | $12.22 | 6,300 | — | — |
| 2015-09-14 | $11.45 | $12.23 | 3,900 | — | — |
| 2015-09-11 | $11.34 | $12.11 | 8,100 | — | — |
| 2015-09-10 | $11.25 | $12.01 | 24,500 | — | — |
| 2015-09-09 | $11.50 | $12.28 | 19,900 | — | — |
| 2015-09-08 | $11.48 | $12.13 | 33,400 | — | — |
| 2015-09-04 | $11.70 | $12.36 | 2,400 | — | — |
| 2015-09-03 | $11.65 | $12.31 | 5,600 | — | — |
| 2015-09-02 | $11.60 | $12.26 | 23,200 | — | — |
| 2015-09-01 | $11.31 | $11.95 | 26,000 | — | — |
| 2015-08-31 | $11.77 | $12.44 | 36,800 | — | — |
| 2015-08-28 | $11.63 | $12.29 | 9,300 | — | — |
| 2015-08-27 | $11.85 | $12.52 | 20,000 | — | — |
| 2015-08-26 | $11.53 | $12.18 | 12,200 | — | — |
| 2015-08-25 | $11.56 | $12.22 | 34,000 | — | — |
| 2015-08-24 | $11.74 | $12.41 | 51,400 | — | — |
| 2015-08-21 | $12.15 | $12.84 | 76,700 | — | — |
| 2015-08-20 | $12.78 | $13.50 | 15,800 | — | — |
| 2015-08-19 | $12.77 | $13.49 | 13,500 | — | — |
| 2015-08-18 | $13.25 | $14.00 | 53,200 | — | — |
| 2015-08-17 | $12.87 | $13.60 | 14,200 | — | — |
| 2015-08-14 | $13.40 | $14.16 | 12,700 | — | — |
| 2015-08-13 | $13.40 | $14.16 | 7,400 | — | — |
| 2015-08-12 | $13.58 | $14.35 | 16,900 | — | — |
| 2015-08-11 | $13.57 | $14.34 | 25,300 | — | — |
| 2015-08-10 | $13.91 | $14.70 | 26,900 | — | — |
| 2015-08-07 | $13.78 | $14.56 | 11,000 | — | — |
| 2015-08-06 | $13.27 | $14.02 | 10,800 | — | — |
| 2015-08-05 | $13.23 | $13.98 | 15,300 | — | — |
| 2015-08-04 | $13.11 | $13.85 | 12,600 | — | — |
| 2015-08-03 | $13.18 | $13.93 | 28,600 | — | — |
| 2015-07-31 | $12.33 | $13.03 | 8,000 | — | — |
| 2015-07-30 | $12.30 | $13.00 | 13,400 | — | — |
| 2015-07-29 | $12.08 | $12.76 | 43,400 | — | — |
| 2015-07-28 | $11.83 | $12.50 | 37,100 | — | — |
| 2015-07-27 | $11.58 | $12.24 | 14,700 | — | — |
| 2015-07-24 | $11.47 | $12.12 | 38,400 | — | — |
| 2015-07-23 | $11.83 | $12.50 | 21,500 | — | — |
| 2015-07-22 | $12.12 | $12.81 | 15,500 | — | — |
| 2015-07-21 | $12.06 | $12.74 | 35,900 | — | — |
| 2015-07-20 | $12.26 | $12.96 | 80,200 | — | — |
| 2015-07-17 | $12.85 | $13.58 | 21,600 | — | — |
| 2015-07-16 | $12.97 | $13.71 | 18,400 | — | — |
| 2015-07-15 | $12.98 | $13.72 | 35,400 | — | — |
| 2015-07-14 | $12.81 | $13.54 | 31,500 | — | — |
| 2015-07-13 | $13.07 | $13.81 | 13,300 | — | — |
| 2015-07-10 | $12.98 | $13.72 | 23,600 | — | — |
| 2015-07-09 | $12.88 | $13.61 | 14,300 | — | — |
| 2015-07-08 | $12.83 | $13.56 | 20,000 | — | — |
| 2015-07-07 | $12.81 | $13.54 | 27,300 | — | — |
| 2015-07-06 | $12.79 | $13.52 | 84,500 | — | — |
| 2015-07-02 | $13.42 | $14.18 | 20,800 | — | — |
| 2015-07-01 | $14.31 | $15.12 | 13,600 | — | — |
| 2015-06-30 | $14.06 | $14.86 | 21,300 | — | — |
| 2015-06-29 | $14.20 | $15.01 | 25,700 | — | — |
| 2015-06-26 | $14.50 | $15.32 | 760,500 | — | — |
| 2015-06-25 | $14.16 | $14.96 | 28,500 | — | — |
| 2015-06-24 | $13.98 | $14.77 | 28,200 | — | — |
| 2015-06-23 | $13.97 | $14.76 | 17,500 | — | — |
| 2015-06-22 | $13.97 | $14.76 | 29,200 | — | — |
| 2015-06-19 | $13.99 | $14.78 | 79,400 | — | — |
| 2015-06-18 | $12.94 | $13.67 | 25,100 | — | — |
| 2015-06-17 | $13.02 | $13.76 | 41,000 | — | — |
| 2015-06-16 | $13.03 | $13.77 | 21,800 | — | — |
| 2015-06-15 | $12.92 | $13.65 | 28,400 | — | — |
| 2015-06-12 | $12.90 | $13.63 | 25,400 | — | — |
| 2015-06-11 | $12.97 | $13.71 | 17,400 | — | — |
| 2015-06-10 | $12.91 | $13.64 | 32,600 | — | — |
| 2015-06-09 | $12.94 | $13.55 | 22,600 | — | — |
| 2015-06-08 | $13.10 | $13.71 | 23,300 | — | — |
| 2015-06-05 | $13.10 | $13.71 | 20,500 | — | — |
| 2015-06-04 | $13.12 | $13.74 | 53,300 | — | — |
| 2015-06-03 | $12.98 | $13.59 | 65,700 | — | — |
| 2015-06-02 | $12.95 | $13.56 | 40,000 | — | — |
| 2015-06-01 | $12.79 | $13.39 | 55,400 | — | — |
| 2015-05-29 | $13.00 | $13.61 | 43,100 | — | — |
| 2015-05-28 | $13.05 | $13.66 | 48,100 | — | — |
| 2015-05-27 | $13.06 | $13.67 | 26,500 | — | — |
| 2015-05-26 | $13.21 | $13.83 | 34,400 | — | — |
| 2015-05-22 | $13.31 | $13.93 | 26,200 | — | — |
| 2015-05-21 | $13.32 | $13.94 | 35,500 | — | — |
| 2015-05-20 | $13.38 | $14.01 | 15,700 | — | — |
| 2015-05-19 | $13.28 | $13.90 | 51,600 | — | — |
| 2015-05-18 | $13.45 | $14.08 | 48,700 | — | — |
| 2015-05-15 | $13.45 | $14.08 | 45,800 | — | — |
| 2015-05-14 | $14.00 | $14.66 | 61,500 | — | — |
| 2015-05-13 | $14.16 | $14.82 | 30,600 | — | — |
| 2015-05-12 | $14.58 | $15.26 | 25,800 | — | — |
| 2015-05-11 | $14.41 | $15.09 | 38,600 | — | — |
| 2015-05-08 | $15.06 | $15.77 | 25,300 | — | — |
| 2015-05-07 | $15.68 | $16.42 | 12,000 | — | — |
| 2015-05-06 | $15.46 | $16.18 | 11,200 | — | — |
| 2015-05-05 | $15.37 | $16.09 | 24,500 | — | — |
| 2015-05-04 | $15.51 | $16.24 | 10,300 | — | — |
| 2015-05-01 | $15.35 | $16.07 | 13,000 | — | — |
| 2015-04-30 | $15.59 | $16.32 | 24,600 | — | — |
| 2015-04-29 | $15.80 | $16.54 | 9,300 | — | — |
| 2015-04-28 | $15.91 | $16.66 | 18,000 | — | — |
| 2015-04-27 | $15.33 | $16.05 | 14,700 | — | — |
| 2015-04-24 | $15.51 | $16.24 | 6,300 | — | — |
| 2015-04-23 | $15.48 | $16.21 | 15,800 | — | — |
| 2015-04-22 | $15.46 | $16.18 | 10,200 | — | — |
| 2015-04-21 | $15.96 | $16.71 | 5,800 | — | — |
| 2015-04-20 | $15.87 | $16.61 | 8,400 | — | — |
| 2015-04-17 | $15.33 | $16.05 | 21,000 | — | — |
| 2015-04-16 | $15.58 | $16.31 | 24,800 | — | — |
| 2015-04-15 | $14.95 | $15.65 | 102,400 | — | — |
| 2015-04-14 | $14.78 | $15.47 | 16,000 | — | — |
| 2015-04-13 | $14.85 | $15.55 | 9,000 | — | — |
| 2015-04-10 | $14.83 | $15.53 | 13,900 | — | — |
| 2015-04-09 | $14.88 | $15.58 | 14,500 | — | — |
| 2015-04-08 | $14.90 | $15.60 | 20,400 | — | — |
| 2015-04-07 | $14.96 | $15.66 | 20,600 | — | — |
| 2015-04-06 | $14.85 | $15.55 | 33,000 | — | — |
| 2015-04-02 | $14.45 | $15.13 | 22,800 | — | — |
| 2015-04-01 | $14.42 | $15.10 | 16,100 | — | — |
| 2015-03-31 | $14.25 | $14.92 | 24,100 | — | — |
| 2015-03-30 | $14.26 | $14.93 | 12,400 | — | — |
| 2015-03-27 | $14.20 | $14.87 | 18,700 | — | — |
| 2015-03-26 | $14.05 | $14.71 | 43,700 | — | — |
| 2015-03-25 | $14.42 | $15.10 | 17,300 | — | — |
| 2015-03-24 | $14.61 | $15.30 | 10,400 | — | — |
| 2015-03-23 | $14.32 | $14.99 | 8,200 | — | — |
| 2015-03-20 | $14.38 | $15.05 | 45,600 | — | — |
| 2015-03-19 | $13.97 | $14.63 | 20,700 | — | — |
| 2015-03-18 | $14.17 | $14.83 | 4,900 | — | — |
| 2015-03-17 | $14.11 | $14.77 | 20,700 | — | — |
| 2015-03-16 | $14.15 | $14.81 | 32,200 | — | — |
| 2015-03-13 | $13.73 | $14.37 | 159,400 | — | — |
| 2015-03-12 | $13.71 | $14.35 | 11,000 | — | — |
| 2015-03-11 | $13.33 | $13.96 | 13,000 | — | — |
| 2015-03-10 | $13.57 | $14.08 | 21,400 | — | — |
| 2015-03-09 | $13.64 | $14.15 | 12,200 | — | — |
| 2015-03-06 | $13.45 | $13.96 | 17,300 | — | — |
| 2015-03-05 | $13.85 | $14.37 | 5,900 | — | — |
| 2015-03-04 | $13.95 | $14.48 | 9,300 | — | — |
| 2015-03-03 | $13.97 | $14.50 | 7,700 | — | — |
| 2015-03-02 | $14.09 | $14.62 | 23,600 | — | — |
| 2015-02-27 | $13.97 | $14.50 | 14,800 | — | — |
| 2015-02-26 | $14.05 | $14.58 | 10,900 | — | — |
| 2015-02-25 | $14.07 | $14.60 | 10,300 | — | — |
| 2015-02-24 | $14.10 | $14.63 | 5,300 | — | — |
| 2015-02-23 | $14.06 | $14.59 | 58,200 | — | — |
| 2015-02-20 | $14.02 | $14.55 | 9,200 | — | — |
| 2015-02-19 | $14.04 | $14.57 | 3,800 | — | — |
| 2015-02-18 | $14.15 | $14.68 | 7,600 | — | — |
| 2015-02-17 | $14.47 | $15.01 | 2,600 | — | — |
| 2015-02-13 | $14.63 | $15.18 | 31,600 | — | — |
| 2015-02-12 | $14.20 | $14.73 | 12,800 | — | — |
| 2015-02-11 | $14.00 | $14.53 | 6,700 | — | — |
| 2015-02-10 | $14.32 | $14.86 | 6,300 | — | — |
| 2015-02-09 | $14.25 | $14.79 | 8,100 | — | — |
| 2015-02-06 | $14.22 | $14.76 | 33,500 | — | — |
| 2015-02-05 | $14.32 | $14.86 | 8,100 | — | — |
| 2015-02-04 | $14.13 | $14.66 | 24,300 | — | — |
| 2015-02-03 | $14.77 | $15.33 | 29,800 | — | — |
| 2015-02-02 | $14.00 | $14.53 | 29,300 | — | — |
| 2015-01-30 | $14.10 | $14.63 | 103,400 | — | — |
| 2015-01-29 | $14.11 | $14.64 | 36,500 | — | — |
| 2015-01-28 | $14.17 | $14.70 | 90,100 | — | — |
| 2015-01-27 | $13.75 | $14.27 | 52,100 | — | — |
| 2015-01-26 | $13.90 | $14.42 | 29,700 | — | — |
| 2015-01-23 | $13.94 | $14.46 | 20,900 | — | — |
| 2015-01-22 | $14.37 | $14.91 | 7,700 | — | — |
| 2015-01-21 | $14.25 | $14.79 | 15,600 | — | — |
| 2015-01-20 | $14.29 | $14.83 | 9,800 | — | — |
| 2015-01-16 | $14.58 | $15.13 | 9,700 | — | — |
| 2015-01-15 | $14.37 | $14.91 | 15,200 | — | — |
| 2015-01-14 | $14.61 | $15.16 | 20,700 | — | — |
| 2015-01-13 | $14.46 | $15.00 | 20,500 | — | — |
| 2015-01-12 | $14.82 | $15.38 | 19,800 | — | — |
| 2015-01-09 | $15.18 | $15.75 | 15,900 | — | — |
| 2015-01-08 | $14.91 | $15.47 | 15,600 | — | — |
| 2015-01-07 | $14.92 | $15.48 | 12,900 | — | — |
| 2015-01-06 | $14.87 | $15.43 | 26,000 | — | — |
| 2015-01-05 | $14.93 | $15.49 | 32,600 | — | — |
| 2015-01-02 | $15.11 | $15.68 | 10,500 | — | — |