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
- 1993-03-16 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 | $11.60 | $12.61 | 166,200 | — | — |
| 2015-12-30 | $11.64 | $12.65 | 157,400 | — | — |
| 2015-12-29 | $12.02 | $13.07 | 120,400 | — | — |
| 2015-12-28 | $12.04 | $13.09 | 232,000 | — | — |
| 2015-12-24 | $12.20 | $13.27 | 174,400 | — | — |
| 2015-12-23 | $12.41 | $13.50 | 324,000 | — | — |
| 2015-12-22 | $12.01 | $13.06 | 166,200 | — | — |
| 2015-12-21 | $11.57 | $12.58 | 311,600 | — | — |
| 2015-12-18 | $11.65 | $12.67 | 286,600 | — | — |
| 2015-12-17 | $11.61 | $12.62 | 230,200 | — | — |
| 2015-12-16 | $11.67 | $12.69 | 172,800 | — | — |
| 2015-12-15 | $11.45 | $12.45 | 318,200 | — | — |
| 2015-12-14 | $11.44 | $12.44 | 411,800 | — | — |
| 2015-12-11 | $11.69 | $12.71 | 404,600 | — | — |
| 2015-12-10 | $11.37 | $12.36 | 218,400 | — | — |
| 2015-12-09 | $11.23 | $12.21 | 195,000 | — | — |
| 2015-12-08 | $11.09 | $12.06 | 210,400 | — | — |
| 2015-12-07 | $11.29 | $12.27 | 295,200 | — | — |
| 2015-12-04 | $11.20 | $12.18 | 250,600 | — | — |
| 2015-12-03 | $11.07 | $12.03 | 333,000 | — | — |
| 2015-12-02 | $11.18 | $12.15 | 369,800 | — | — |
| 2015-12-01 | $10.89 | $11.84 | 1,219,600 | — | — |
| 2015-11-30 | $9.74 | $10.59 | 617,200 | — | — |
| 2015-11-27 | $10.02 | $10.90 | 354,400 | — | — |
| 2015-11-25 | $9.95 | $10.81 | 329,600 | — | — |
| 2015-11-24 | $9.72 | $10.56 | 127,600 | — | — |
| 2015-11-23 | $9.50 | $10.33 | 290,400 | — | — |
| 2015-11-20 | $9.62 | $10.46 | 344,800 | — | — |
| 2015-11-19 | $9.63 | $10.47 | 132,800 | — | — |
| 2015-11-18 | $9.65 | $10.49 | 180,400 | — | — |
| 2015-11-17 | $9.42 | $10.24 | 349,200 | — | — |
| 2015-11-16 | $9.25 | $10.05 | 188,600 | — | — |
| 2015-11-13 | $9.13 | $9.92 | 201,200 | — | — |
| 2015-11-12 | $9.60 | $10.44 | 406,800 | — | — |
| 2015-11-11 | $9.69 | $10.53 | 113,400 | — | — |
| 2015-11-10 | $10.19 | $11.08 | 197,000 | — | — |
| 2015-11-09 | $10.11 | $10.99 | 281,800 | — | — |
| 2015-11-06 | $10.90 | $11.85 | 196,000 | — | — |
| 2015-11-05 | $11.13 | $12.10 | 68,600 | — | — |
| 2015-11-04 | $11.14 | $12.11 | 210,000 | — | — |
| 2015-11-03 | $11.55 | $12.55 | 83,600 | — | — |
| 2015-11-02 | $11.32 | $12.30 | 118,800 | — | — |
| 2015-10-30 | $11.24 | $12.22 | 112,600 | — | — |
| 2015-10-29 | $11.27 | $12.26 | 111,800 | — | — |
| 2015-10-28 | $11.44 | $12.44 | 202,800 | — | — |
| 2015-10-27 | $11.20 | $12.17 | 143,200 | — | — |
| 2015-10-26 | $11.64 | $12.66 | 73,600 | — | — |
| 2015-10-23 | $11.43 | $12.42 | 198,400 | — | — |
| 2015-10-22 | $11.91 | $12.95 | 165,800 | — | — |
| 2015-10-21 | $11.77 | $12.80 | 224,200 | — | — |
| 2015-10-20 | $11.73 | $12.75 | 108,600 | — | — |
| 2015-10-19 | $11.47 | $12.47 | 273,400 | — | — |
| 2015-10-16 | $11.20 | $12.18 | 281,800 | — | — |
| 2015-10-15 | $11.21 | $12.18 | 296,800 | — | — |
| 2015-10-14 | $11.12 | $12.09 | 353,000 | — | — |
| 2015-10-13 | $11.40 | $12.39 | 88,000 | — | — |
| 2015-10-12 | $11.79 | $12.82 | 154,000 | — | — |
| 2015-10-09 | $11.61 | $12.63 | 108,800 | — | — |
| 2015-10-08 | $11.69 | $12.71 | 148,000 | — | — |
| 2015-10-07 | $11.48 | $12.48 | 346,400 | — | — |
| 2015-10-06 | $11.67 | $12.69 | 160,400 | — | — |
| 2015-10-05 | $12.18 | $13.25 | 132,400 | — | — |
| 2015-10-02 | $11.95 | $13.00 | 190,600 | — | — |
| 2015-10-01 | $11.86 | $12.90 | 282,000 | — | — |
| 2015-09-30 | $11.90 | $12.91 | 259,400 | — | — |
| 2015-09-29 | $11.44 | $12.41 | 442,400 | — | — |
| 2015-09-28 | $11.40 | $12.36 | 270,200 | — | — |
| 2015-09-25 | $11.63 | $12.61 | 188,200 | — | — |
| 2015-09-24 | $11.80 | $12.80 | 218,400 | — | — |
| 2015-09-23 | $12.02 | $13.04 | 107,400 | — | — |
| 2015-09-22 | $11.99 | $13.00 | 214,400 | — | — |
| 2015-09-21 | $12.18 | $13.21 | 195,600 | — | — |
| 2015-09-18 | $12.41 | $13.45 | 210,800 | — | — |
| 2015-09-17 | $12.68 | $13.75 | 194,800 | — | — |
| 2015-09-16 | $12.61 | $13.67 | 128,600 | — | — |
| 2015-09-15 | $12.53 | $13.59 | 213,600 | — | — |
| 2015-09-14 | $12.02 | $13.04 | 149,400 | — | — |
| 2015-09-11 | $12.47 | $13.52 | 263,400 | — | — |
| 2015-09-10 | $12.09 | $13.11 | 252,600 | — | — |
| 2015-09-09 | $12.09 | $13.11 | 237,600 | — | — |
| 2015-09-08 | $12.09 | $13.11 | 351,000 | — | — |
| 2015-09-04 | $12.18 | $13.21 | 316,400 | — | — |
| 2015-09-03 | $12.41 | $13.45 | 339,600 | — | — |
| 2015-09-02 | $13.24 | $14.35 | 1,094,400 | — | — |
| 2015-09-01 | $12.81 | $13.89 | 251,400 | — | — |
| 2015-08-31 | $12.95 | $14.04 | 239,800 | — | — |
| 2015-08-28 | $12.76 | $13.83 | 239,400 | — | — |
| 2015-08-27 | $12.80 | $13.88 | 123,600 | — | — |
| 2015-08-26 | $12.92 | $14.01 | 126,800 | — | — |
| 2015-08-25 | $12.18 | $13.20 | 172,400 | — | — |
| 2015-08-24 | $12.24 | $13.27 | 257,800 | — | — |
| 2015-08-21 | $13.01 | $14.10 | 370,200 | — | — |
| 2015-08-20 | $13.53 | $14.67 | 93,200 | — | — |
| 2015-08-19 | $13.98 | $15.16 | 71,400 | — | — |
| 2015-08-18 | $14.00 | $15.18 | 84,000 | — | — |
| 2015-08-17 | $14.18 | $15.37 | 146,600 | — | — |
| 2015-08-14 | $13.98 | $15.16 | 81,600 | — | — |
| 2015-08-13 | $13.64 | $14.79 | 97,800 | — | — |
| 2015-08-12 | $13.71 | $14.86 | 83,400 | — | — |
| 2015-08-11 | $13.74 | $14.90 | 130,200 | — | — |
| 2015-08-10 | $14.16 | $15.36 | 175,000 | — | — |
| 2015-08-07 | $13.64 | $14.79 | 105,600 | — | — |
| 2015-08-06 | $13.79 | $14.95 | 101,400 | — | — |
| 2015-08-05 | $14.22 | $15.42 | 110,200 | — | — |
| 2015-08-04 | $13.92 | $15.09 | 105,800 | — | — |
| 2015-08-03 | $13.81 | $14.98 | 108,400 | — | — |
| 2015-07-31 | $14.16 | $15.35 | 72,200 | — | — |
| 2015-07-30 | $14.30 | $15.50 | 159,600 | — | — |
| 2015-07-29 | $14.23 | $15.43 | 129,600 | — | — |
| 2015-07-28 | $14.02 | $15.20 | 191,400 | — | — |
| 2015-07-27 | $14.07 | $15.26 | 189,000 | — | — |
| 2015-07-24 | $13.61 | $14.76 | 138,800 | — | — |
| 2015-07-23 | $13.70 | $14.85 | 251,800 | — | — |
| 2015-07-22 | $14.03 | $15.22 | 66,600 | — | — |
| 2015-07-21 | $13.89 | $15.06 | 275,800 | — | — |
| 2015-07-20 | $14.31 | $15.52 | 263,600 | — | — |
| 2015-07-17 | $14.21 | $15.41 | 94,200 | — | — |
| 2015-07-16 | $14.56 | $15.78 | 174,600 | — | — |
| 2015-07-15 | $14.41 | $15.62 | 92,200 | — | — |
| 2015-07-14 | $14.55 | $15.77 | 109,600 | — | — |
| 2015-07-13 | $14.69 | $15.93 | 143,400 | — | — |
| 2015-07-10 | $14.45 | $15.67 | 132,000 | — | — |
| 2015-07-09 | $14.38 | $15.59 | 136,600 | — | — |
| 2015-07-08 | $14.28 | $15.49 | 165,400 | — | — |
| 2015-07-07 | $14.41 | $15.62 | 144,600 | — | — |
| 2015-07-06 | $14.23 | $15.43 | 181,800 | — | — |
| 2015-07-02 | $14.70 | $15.94 | 111,800 | — | — |
| 2015-07-01 | $14.57 | $15.80 | 140,400 | — | — |
| 2015-06-30 | $14.43 | $15.61 | 131,400 | — | — |
| 2015-06-29 | $14.37 | $15.55 | 143,200 | — | — |
| 2015-06-26 | $14.89 | $16.11 | 493,400 | — | — |
| 2015-06-25 | $14.28 | $15.45 | 143,000 | — | — |
| 2015-06-24 | $14.41 | $15.59 | 102,000 | — | — |
| 2015-06-23 | $14.40 | $15.58 | 68,800 | — | — |
| 2015-06-22 | $14.22 | $15.39 | 81,600 | — | — |
| 2015-06-19 | $14.31 | $15.48 | 188,800 | — | — |
| 2015-06-18 | $14.20 | $15.36 | 138,200 | — | — |
| 2015-06-17 | $13.86 | $15.00 | 75,000 | — | — |
| 2015-06-16 | $13.94 | $15.08 | 131,600 | — | — |
| 2015-06-15 | $13.65 | $14.76 | 233,400 | — | — |
| 2015-06-12 | $13.96 | $15.10 | 130,200 | — | — |
| 2015-06-11 | $13.89 | $15.03 | 130,400 | — | — |
| 2015-06-10 | $13.78 | $14.91 | 91,200 | — | — |
| 2015-06-09 | $13.86 | $15.00 | 69,000 | — | — |
| 2015-06-08 | $14.08 | $15.23 | 144,400 | — | — |
| 2015-06-05 | $13.94 | $15.08 | 103,800 | — | — |
| 2015-06-04 | $14.01 | $15.16 | 92,000 | — | — |
| 2015-06-03 | $14.09 | $15.24 | 122,400 | — | — |
| 2015-06-02 | $13.90 | $15.04 | 99,400 | — | — |
| 2015-06-01 | $13.88 | $15.01 | 141,400 | — | — |
| 2015-05-29 | $13.82 | $14.95 | 143,600 | — | — |
| 2015-05-28 | $14.04 | $15.19 | 131,000 | — | — |
| 2015-05-27 | $13.99 | $15.14 | 225,000 | — | — |
| 2015-05-26 | $14.38 | $15.56 | 162,600 | — | — |
| 2015-05-22 | $14.71 | $15.92 | 548,400 | — | — |
| 2015-05-21 | $13.93 | $15.07 | 445,000 | — | — |
| 2015-05-20 | $14.04 | $15.19 | 398,600 | — | — |
| 2015-05-19 | $14.38 | $15.55 | 266,800 | — | — |
| 2015-05-18 | $14.44 | $15.62 | 200,200 | — | — |
| 2015-05-15 | $14.01 | $15.16 | 135,400 | — | — |
| 2015-05-14 | $13.96 | $15.10 | 100,000 | — | — |
| 2015-05-13 | $14.05 | $15.20 | 203,200 | — | — |
| 2015-05-12 | $13.75 | $14.88 | 255,000 | — | — |
| 2015-05-11 | $13.41 | $14.51 | 105,800 | — | — |
| 2015-05-08 | $13.32 | $14.41 | 131,000 | — | — |
| 2015-05-07 | $13.40 | $14.49 | 114,800 | — | — |
| 2015-05-06 | $13.18 | $14.26 | 127,000 | — | — |
| 2015-05-05 | $13.16 | $14.24 | 163,200 | — | — |
| 2015-05-04 | $13.00 | $14.06 | 68,000 | — | — |
| 2015-05-01 | $13.08 | $14.15 | 125,400 | — | — |
| 2015-04-30 | $13.06 | $14.13 | 134,400 | — | — |
| 2015-04-29 | $13.30 | $14.39 | 103,200 | — | — |
| 2015-04-28 | $13.79 | $14.92 | 138,200 | — | — |
| 2015-04-27 | $13.84 | $14.97 | 108,800 | — | — |
| 2015-04-24 | $14.17 | $15.33 | 141,200 | — | — |
| 2015-04-23 | $14.03 | $15.18 | 56,400 | — | — |
| 2015-04-22 | $13.88 | $15.01 | 67,200 | — | — |
| 2015-04-21 | $13.98 | $15.12 | 83,000 | — | — |
| 2015-04-20 | $13.98 | $15.13 | 196,800 | — | — |
| 2015-04-17 | $13.69 | $14.81 | 181,400 | — | — |
| 2015-04-16 | $14.14 | $15.30 | 60,800 | — | — |
| 2015-04-15 | $14.14 | $15.30 | 116,600 | — | — |
| 2015-04-14 | $14.14 | $15.30 | 191,000 | — | — |
| 2015-04-13 | $14.12 | $15.27 | 175,200 | — | — |
| 2015-04-10 | $14.28 | $15.45 | 97,000 | — | — |
| 2015-04-09 | $14.33 | $15.51 | 47,000 | — | — |
| 2015-04-08 | $14.50 | $15.68 | 87,600 | — | — |
| 2015-04-07 | $14.54 | $15.73 | 190,200 | — | — |
| 2015-04-06 | $14.50 | $15.68 | 182,400 | — | — |
| 2015-04-02 | $14.49 | $15.68 | 186,800 | — | — |
| 2015-04-01 | $14.50 | $15.68 | 290,200 | — | — |
| 2015-03-31 | $14.72 | $15.90 | 350,200 | — | — |
| 2015-03-30 | $14.55 | $15.71 | 194,400 | — | — |
| 2015-03-27 | $14.28 | $15.41 | 341,000 | — | — |
| 2015-03-26 | $14.46 | $15.61 | 218,400 | — | — |
| 2015-03-25 | $14.42 | $15.57 | 260,200 | — | — |
| 2015-03-24 | $14.39 | $15.53 | 230,000 | — | — |
| 2015-03-23 | $14.20 | $15.33 | 385,000 | — | — |
| 2015-03-20 | $13.81 | $14.91 | 500,200 | — | — |
| 2015-03-19 | $13.13 | $14.17 | 1,157,400 | — | — |
| 2015-03-18 | $12.11 | $13.08 | 706,400 | — | — |
| 2015-03-17 | $12.00 | $12.95 | 206,600 | — | — |
| 2015-03-16 | $12.13 | $13.10 | 191,000 | — | — |
| 2015-03-13 | $12.51 | $13.50 | 131,800 | — | — |
| 2015-03-12 | $12.71 | $13.72 | 139,000 | — | — |
| 2015-03-11 | $12.23 | $13.20 | 78,600 | — | — |
| 2015-03-10 | $12.26 | $13.24 | 95,600 | — | — |
| 2015-03-09 | $12.50 | $13.50 | 158,200 | — | — |
| 2015-03-06 | $12.08 | $13.04 | 75,000 | — | — |
| 2015-03-05 | $12.13 | $13.09 | 57,000 | — | — |
| 2015-03-04 | $12.14 | $13.10 | 79,200 | — | — |
| 2015-03-03 | $12.18 | $13.15 | 72,200 | — | — |
| 2015-03-02 | $12.38 | $13.37 | 65,000 | — | — |
| 2015-02-27 | $12.27 | $13.25 | 67,200 | — | — |
| 2015-02-26 | $12.25 | $13.23 | 64,200 | — | — |
| 2015-02-25 | $12.16 | $13.13 | 90,800 | — | — |
| 2015-02-24 | $12.06 | $13.02 | 102,600 | — | — |
| 2015-02-23 | $11.87 | $12.81 | 92,200 | — | — |
| 2015-02-20 | $11.85 | $12.79 | 75,200 | — | — |
| 2015-02-19 | $11.58 | $12.50 | 84,800 | — | — |
| 2015-02-18 | $11.58 | $12.50 | 106,200 | — | — |
| 2015-02-17 | $11.90 | $12.84 | 69,200 | — | — |
| 2015-02-13 | $12.01 | $12.97 | 127,400 | — | — |
| 2015-02-12 | $12.04 | $13.00 | 106,600 | — | — |
| 2015-02-11 | $12.00 | $12.96 | 56,400 | — | — |
| 2015-02-10 | $12.04 | $13.00 | 124,600 | — | — |
| 2015-02-09 | $11.77 | $12.70 | 155,000 | — | — |
| 2015-02-06 | $12.26 | $13.24 | 50,600 | — | — |
| 2015-02-05 | $12.26 | $13.24 | 87,000 | — | — |
| 2015-02-04 | $12.14 | $13.10 | 96,600 | — | — |
| 2015-02-03 | $12.10 | $13.06 | 141,600 | — | — |
| 2015-02-02 | $11.81 | $12.75 | 191,600 | — | — |
| 2015-01-30 | $11.61 | $12.54 | 176,400 | — | — |
| 2015-01-29 | $11.96 | $12.91 | 86,400 | — | — |
| 2015-01-28 | $11.75 | $12.69 | 137,800 | — | — |
| 2015-01-27 | $11.84 | $12.78 | 141,600 | — | — |
| 2015-01-26 | $11.95 | $12.90 | 133,200 | — | — |
| 2015-01-23 | $11.97 | $12.92 | 62,400 | — | — |
| 2015-01-22 | $12.11 | $13.07 | 101,200 | — | — |
| 2015-01-21 | $11.77 | $12.70 | 88,400 | — | — |
| 2015-01-20 | $11.89 | $12.84 | 220,200 | — | — |
| 2015-01-16 | $11.95 | $12.90 | 106,800 | — | — |
| 2015-01-15 | $11.90 | $12.84 | 204,000 | — | — |
| 2015-01-14 | $12.12 | $13.09 | 113,400 | — | — |
| 2015-01-13 | $12.12 | $13.09 | 128,600 | — | — |
| 2015-01-12 | $12.48 | $13.47 | 154,000 | — | — |
| 2015-01-09 | $12.26 | $13.24 | 121,400 | — | — |
| 2015-01-08 | $12.33 | $13.31 | 142,800 | — | — |
| 2015-01-07 | $12.45 | $13.41 | 163,200 | — | — |
| 2015-01-06 | $12.06 | $12.99 | 94,000 | — | — |
| 2015-01-05 | $12.40 | $13.36 | 165,600 | — | — |
| 2015-01-02 | $12.58 | $13.55 | 101,600 | — | — |