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
- 1997-10-10 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 | $14.80 | $14.80 | 314,400 | — | — |
| 2015-12-30 | $14.80 | $14.80 | 55,300 | — | — |
| 2015-12-29 | $15.14 | $15.14 | 34,900 | — | — |
| 2015-12-28 | $14.84 | $14.84 | 56,500 | — | — |
| 2015-12-24 | $15.32 | $15.32 | 130,400 | — | — |
| 2015-12-23 | $14.51 | $14.51 | 72,000 | — | — |
| 2015-12-22 | $13.98 | $13.98 | 144,000 | — | — |
| 2015-12-21 | $14.01 | $14.01 | 42,300 | — | — |
| 2015-12-18 | $14.16 | $14.16 | 150,900 | — | — |
| 2015-12-17 | $13.94 | $13.94 | 65,000 | — | — |
| 2015-12-16 | $14.30 | $14.30 | 99,000 | — | — |
| 2015-12-15 | $14.06 | $14.06 | 59,500 | — | — |
| 2015-12-14 | $13.86 | $13.86 | 104,600 | — | — |
| 2015-12-11 | $13.76 | $13.76 | 64,500 | — | — |
| 2015-12-10 | $14.15 | $14.15 | 57,400 | — | — |
| 2015-12-09 | $14.13 | $14.13 | 92,400 | — | — |
| 2015-12-08 | $14.31 | $14.31 | 165,300 | — | — |
| 2015-12-07 | $14.26 | $14.26 | 128,000 | — | — |
| 2015-12-04 | $14.42 | $14.42 | 63,300 | — | — |
| 2015-12-03 | $14.42 | $14.42 | 102,500 | — | — |
| 2015-12-02 | $14.65 | $14.65 | 53,600 | — | — |
| 2015-12-01 | $14.73 | $14.73 | 100,600 | — | — |
| 2015-11-30 | $14.63 | $14.63 | 79,500 | — | — |
| 2015-11-27 | $14.75 | $14.75 | 25,700 | — | — |
| 2015-11-25 | $14.75 | $14.75 | 200,700 | — | — |
| 2015-11-24 | $13.94 | $13.94 | 81,200 | — | — |
| 2015-11-23 | $13.64 | $13.64 | 45,600 | — | — |
| 2015-11-20 | $13.68 | $13.68 | 87,700 | — | — |
| 2015-11-19 | $13.49 | $13.49 | 80,000 | — | — |
| 2015-11-18 | $13.42 | $13.42 | 60,300 | — | — |
| 2015-11-17 | $12.95 | $12.95 | 166,900 | — | — |
| 2015-11-16 | $13.00 | $13.00 | 67,400 | — | — |
| 2015-11-13 | $12.89 | $12.89 | 48,600 | — | — |
| 2015-11-12 | $13.15 | $13.15 | 57,500 | — | — |
| 2015-11-11 | $13.46 | $13.46 | 59,300 | — | — |
| 2015-11-10 | $13.55 | $13.55 | 98,000 | — | — |
| 2015-11-09 | $13.60 | $13.60 | 114,600 | — | — |
| 2015-11-06 | $13.78 | $13.78 | 307,300 | — | — |
| 2015-11-05 | $13.47 | $13.47 | 154,700 | — | — |
| 2015-11-04 | $13.10 | $13.10 | 131,100 | — | — |
| 2015-11-03 | $12.86 | $12.86 | 221,500 | — | — |
| 2015-11-02 | $12.80 | $12.80 | 61,300 | — | — |
| 2015-10-30 | $12.69 | $12.69 | 46,000 | — | — |
| 2015-10-29 | $12.44 | $12.44 | 36,400 | — | — |
| 2015-10-28 | $12.67 | $12.67 | 57,500 | — | — |
| 2015-10-27 | $11.96 | $11.96 | 61,700 | — | — |
| 2015-10-26 | $12.72 | $12.72 | 44,200 | — | — |
| 2015-10-23 | $12.80 | $12.80 | 64,900 | — | — |
| 2015-10-22 | $12.46 | $12.46 | 63,700 | — | — |
| 2015-10-21 | $12.36 | $12.36 | 119,500 | — | — |
| 2015-10-20 | $12.51 | $12.51 | 55,400 | — | — |
| 2015-10-19 | $12.10 | $12.10 | 32,900 | — | — |
| 2015-10-16 | $12.22 | $12.22 | 44,100 | — | — |
| 2015-10-15 | $12.48 | $12.48 | 50,500 | — | — |
| 2015-10-14 | $12.18 | $12.18 | 31,200 | — | — |
| 2015-10-13 | $12.26 | $12.26 | 62,400 | — | — |
| 2015-10-12 | $12.42 | $12.42 | 66,400 | — | — |
| 2015-10-09 | $12.54 | $12.54 | 31,900 | — | — |
| 2015-10-08 | $12.48 | $12.48 | 63,300 | — | — |
| 2015-10-07 | $12.33 | $12.33 | 67,000 | — | — |
| 2015-10-06 | $12.28 | $12.28 | 167,900 | — | — |
| 2015-10-05 | $12.48 | $12.48 | 104,900 | — | — |
| 2015-10-02 | $12.15 | $12.15 | 68,700 | — | — |
| 2015-10-01 | $12.20 | $12.20 | 68,000 | — | — |
| 2015-09-30 | $12.34 | $12.34 | 96,500 | — | — |
| 2015-09-29 | $12.09 | $12.09 | 72,800 | — | — |
| 2015-09-28 | $11.79 | $11.79 | 159,900 | — | — |
| 2015-09-25 | $10.80 | $10.80 | 81,000 | — | — |
| 2015-09-24 | $11.41 | $11.41 | 63,600 | — | — |
| 2015-09-23 | $11.40 | $11.40 | 73,000 | — | — |
| 2015-09-22 | $11.52 | $11.52 | 98,400 | — | — |
| 2015-09-21 | $12.09 | $12.09 | 91,300 | — | — |
| 2015-09-18 | $11.94 | $11.94 | 121,100 | — | — |
| 2015-09-17 | $12.60 | $12.60 | 110,300 | — | — |
| 2015-09-16 | $12.38 | $12.38 | 99,200 | — | — |
| 2015-09-15 | $12.22 | $12.22 | 67,200 | — | — |
| 2015-09-14 | $12.00 | $12.00 | 56,300 | — | — |
| 2015-09-11 | $11.87 | $11.87 | 38,700 | — | — |
| 2015-09-10 | $12.04 | $12.04 | 32,900 | — | — |
| 2015-09-09 | $12.12 | $12.12 | 57,200 | — | — |
| 2015-09-08 | $12.38 | $12.38 | 53,500 | — | — |
| 2015-09-04 | $12.24 | $12.24 | 32,300 | — | — |
| 2015-09-03 | $12.19 | $12.19 | 51,800 | — | — |
| 2015-09-02 | $12.22 | $12.22 | 88,200 | — | — |
| 2015-09-01 | $11.84 | $11.84 | 110,000 | — | — |
| 2015-08-31 | $12.21 | $12.21 | 43,800 | — | — |
| 2015-08-28 | $12.23 | $12.23 | 84,000 | — | — |
| 2015-08-27 | $12.11 | $12.11 | 119,600 | — | — |
| 2015-08-26 | $12.36 | $12.36 | 166,200 | — | — |
| 2015-08-25 | $12.34 | $12.34 | 187,800 | — | — |
| 2015-08-24 | $12.47 | $12.47 | 242,500 | — | — |
| 2015-08-21 | $12.86 | $12.86 | 211,800 | — | — |
| 2015-08-20 | $12.52 | $12.52 | 137,400 | — | — |
| 2015-08-19 | $12.35 | $12.35 | 91,300 | — | — |
| 2015-08-18 | $12.44 | $12.44 | 90,800 | — | — |
| 2015-08-17 | $12.48 | $12.48 | 76,800 | — | — |
| 2015-08-14 | $12.23 | $12.23 | 30,200 | — | — |
| 2015-08-13 | $12.07 | $12.07 | 58,400 | — | — |
| 2015-08-12 | $11.84 | $11.84 | 162,200 | — | — |
| 2015-08-11 | $11.74 | $11.74 | 264,900 | — | — |
| 2015-08-10 | $12.03 | $12.03 | 614,300 | — | — |
| 2015-08-07 | $12.13 | $12.13 | 32,900 | — | — |
| 2015-08-06 | $12.32 | $12.32 | 302,600 | — | — |
| 2015-08-05 | $12.43 | $12.43 | 193,500 | — | — |
| 2015-08-04 | $12.32 | $12.32 | 49,600 | — | — |
| 2015-08-03 | $12.37 | $12.37 | 57,200 | — | — |
| 2015-07-31 | $12.17 | $12.17 | 105,000 | — | — |
| 2015-07-30 | $10.90 | $10.90 | 50,700 | — | — |
| 2015-07-29 | $10.38 | $10.38 | 66,800 | — | — |
| 2015-07-28 | $10.43 | $10.43 | 69,600 | — | — |
| 2015-07-27 | $10.62 | $10.62 | 38,100 | — | — |
| 2015-07-24 | $10.80 | $10.80 | 61,100 | — | — |
| 2015-07-23 | $11.11 | $11.11 | 44,500 | — | — |
| 2015-07-22 | $11.23 | $11.23 | 27,700 | — | — |
| 2015-07-21 | $11.30 | $11.30 | 41,300 | — | — |
| 2015-07-20 | $11.27 | $11.27 | 64,900 | — | — |
| 2015-07-17 | $11.54 | $11.54 | 90,300 | — | — |
| 2015-07-16 | $11.54 | $11.54 | 50,000 | — | — |
| 2015-07-15 | $11.43 | $11.43 | 54,500 | — | — |
| 2015-07-14 | $11.69 | $11.69 | 33,400 | — | — |
| 2015-07-13 | $11.89 | $11.89 | 58,400 | — | — |
| 2015-07-10 | $11.88 | $11.88 | 47,900 | — | — |
| 2015-07-09 | $11.60 | $11.60 | 65,900 | — | — |
| 2015-07-08 | $11.49 | $11.49 | 41,200 | — | — |
| 2015-07-07 | $11.64 | $11.64 | 57,700 | — | — |
| 2015-07-06 | $11.63 | $11.63 | 38,900 | — | — |
| 2015-07-02 | $12.03 | $12.03 | 43,600 | — | — |
| 2015-07-01 | $11.90 | $11.90 | 48,500 | — | — |
| 2015-06-30 | $11.71 | $11.71 | 54,500 | — | — |
| 2015-06-29 | $11.76 | $11.76 | 80,700 | — | — |
| 2015-06-26 | $12.25 | $12.25 | 202,100 | — | — |
| 2015-06-25 | $12.23 | $12.23 | 77,900 | — | — |
| 2015-06-24 | $12.32 | $12.32 | 58,800 | — | — |
| 2015-06-23 | $12.40 | $12.40 | 41,500 | — | — |
| 2015-06-22 | $12.40 | $12.40 | 41,600 | — | — |
| 2015-06-19 | $12.46 | $12.46 | 91,700 | — | — |
| 2015-06-18 | $12.43 | $12.43 | 77,600 | — | — |
| 2015-06-17 | $12.29 | $12.29 | 33,900 | — | — |
| 2015-06-16 | $12.40 | $12.40 | 42,200 | — | — |
| 2015-06-15 | $12.91 | $12.91 | 108,800 | — | — |
| 2015-06-12 | $13.16 | $13.16 | 141,700 | — | — |
| 2015-06-11 | $13.04 | $13.04 | 45,200 | — | — |
| 2015-06-10 | $12.88 | $12.88 | 62,700 | — | — |
| 2015-06-09 | $12.32 | $12.32 | 28,500 | — | — |
| 2015-06-08 | $12.43 | $12.43 | 48,500 | — | — |
| 2015-06-05 | $12.52 | $12.52 | 53,800 | — | — |
| 2015-06-04 | $12.40 | $12.40 | 43,800 | — | — |
| 2015-06-03 | $12.71 | $12.71 | 56,400 | — | — |
| 2015-06-02 | $12.29 | $12.29 | 31,600 | — | — |
| 2015-06-01 | $12.03 | $12.03 | 50,000 | — | — |
| 2015-05-29 | $11.93 | $11.93 | 46,400 | — | — |
| 2015-05-28 | $12.00 | $12.00 | 137,600 | — | — |
| 2015-05-27 | $11.62 | $11.62 | 82,100 | — | — |
| 2015-05-26 | $11.62 | $11.62 | 54,000 | — | — |
| 2015-05-22 | $12.02 | $12.02 | 30,100 | — | — |
| 2015-05-21 | $12.25 | $12.25 | 46,900 | — | — |
| 2015-05-20 | $12.55 | $12.55 | 115,100 | — | — |
| 2015-05-19 | $12.52 | $12.52 | 58,700 | — | — |
| 2015-05-18 | $12.60 | $12.60 | 50,500 | — | — |
| 2015-05-15 | $12.18 | $12.18 | 130,700 | — | — |
| 2015-05-14 | $11.80 | $11.80 | 145,100 | — | — |
| 2015-05-13 | $11.53 | $11.53 | 65,500 | — | — |
| 2015-05-12 | $11.55 | $11.55 | 40,300 | — | — |
| 2015-05-11 | $11.66 | $11.66 | 39,600 | — | — |
| 2015-05-08 | $11.68 | $11.68 | 55,300 | — | — |
| 2015-05-07 | $11.61 | $11.61 | 39,500 | — | — |
| 2015-05-06 | $11.78 | $11.78 | 37,500 | — | — |
| 2015-05-05 | $11.95 | $11.95 | 64,200 | — | — |
| 2015-05-04 | $12.19 | $12.19 | 50,500 | — | — |
| 2015-05-01 | $12.15 | $12.15 | 47,500 | — | — |
| 2015-04-30 | $12.04 | $12.04 | 76,800 | — | — |
| 2015-04-29 | $12.15 | $12.15 | 28,100 | — | — |
| 2015-04-28 | $12.46 | $12.46 | 52,000 | — | — |
| 2015-04-27 | $11.84 | $11.84 | 40,100 | — | — |
| 2015-04-24 | $11.88 | $11.88 | 20,400 | — | — |
| 2015-04-23 | $11.90 | $11.90 | 14,400 | — | — |
| 2015-04-22 | $11.79 | $11.79 | 12,100 | — | — |
| 2015-04-21 | $11.71 | $11.71 | 16,100 | — | — |
| 2015-04-20 | $11.81 | $11.81 | 19,700 | — | — |
| 2015-04-17 | $11.35 | $11.35 | 50,000 | — | — |
| 2015-04-16 | $11.92 | $11.92 | 14,500 | — | — |
| 2015-04-15 | $11.87 | $11.87 | 29,000 | — | — |
| 2015-04-14 | $11.68 | $11.68 | 19,100 | — | — |
| 2015-04-13 | $11.63 | $11.63 | 13,200 | — | — |
| 2015-04-10 | $11.74 | $11.74 | 36,900 | — | — |
| 2015-04-09 | $11.87 | $11.87 | 22,800 | — | — |
| 2015-04-08 | $11.73 | $11.73 | 62,900 | — | — |
| 2015-04-07 | $11.31 | $11.31 | 78,700 | — | — |
| 2015-04-06 | $11.81 | $11.81 | 32,100 | — | — |
| 2015-04-02 | $11.84 | $11.84 | 21,200 | — | — |
| 2015-04-01 | $11.79 | $11.79 | 27,900 | — | — |
| 2015-03-31 | $11.29 | $11.29 | 99,000 | — | — |
| 2015-03-30 | $11.44 | $11.44 | 53,700 | — | — |
| 2015-03-27 | $11.27 | $11.27 | 28,300 | — | — |
| 2015-03-26 | $11.04 | $11.04 | 54,400 | — | — |
| 2015-03-25 | $11.40 | $11.40 | 37,700 | — | — |
| 2015-03-24 | $11.94 | $11.94 | 42,800 | — | — |
| 2015-03-23 | $11.91 | $11.91 | 30,200 | — | — |
| 2015-03-20 | $11.74 | $11.74 | 82,800 | — | — |
| 2015-03-19 | $11.49 | $11.49 | 18,200 | — | — |
| 2015-03-18 | $11.37 | $11.37 | 43,400 | — | — |
| 2015-03-17 | $11.39 | $11.39 | 34,100 | — | — |
| 2015-03-16 | $11.35 | $11.35 | 25,200 | — | — |
| 2015-03-13 | $11.32 | $11.32 | 19,300 | — | — |
| 2015-03-12 | $11.19 | $11.19 | 48,200 | — | — |
| 2015-03-11 | $10.86 | $10.86 | 50,100 | — | — |
| 2015-03-10 | $10.95 | $10.95 | 42,900 | — | — |
| 2015-03-09 | $11.12 | $11.12 | 38,900 | — | — |
| 2015-03-06 | $11.03 | $11.03 | 121,000 | — | — |
| 2015-03-05 | $11.44 | $11.44 | 30,500 | — | — |
| 2015-03-04 | $11.34 | $11.34 | 41,400 | — | — |
| 2015-03-03 | $11.36 | $11.36 | 63,100 | — | — |
| 2015-03-02 | $11.61 | $11.61 | 92,500 | — | — |
| 2015-02-27 | $11.55 | $11.55 | 80,100 | — | — |
| 2015-02-26 | $11.33 | $11.33 | 47,400 | — | — |
| 2015-02-25 | $11.36 | $11.36 | 51,700 | — | — |
| 2015-02-24 | $11.28 | $11.28 | 51,000 | — | — |
| 2015-02-23 | $11.57 | $11.57 | 73,200 | — | — |
| 2015-02-20 | $11.84 | $11.84 | 38,900 | — | — |
| 2015-02-19 | $12.10 | $12.10 | 28,700 | — | — |
| 2015-02-18 | $12.10 | $12.10 | 26,800 | — | — |
| 2015-02-17 | $12.13 | $12.13 | 58,100 | — | — |
| 2015-02-13 | $12.13 | $12.13 | 53,500 | — | — |
| 2015-02-12 | $12.25 | $12.25 | 45,000 | — | — |
| 2015-02-11 | $12.04 | $12.04 | 142,100 | — | — |
| 2015-02-10 | $12.78 | $12.78 | 44,500 | — | — |
| 2015-02-09 | $12.71 | $12.71 | 44,500 | — | — |
| 2015-02-06 | $12.83 | $12.83 | 72,400 | — | — |
| 2015-02-05 | $12.87 | $12.87 | 48,400 | — | — |
| 2015-02-04 | $12.76 | $12.76 | 70,200 | — | — |
| 2015-02-03 | $12.90 | $12.90 | 55,300 | — | — |
| 2015-02-02 | $12.56 | $12.56 | 51,400 | — | — |
| 2015-01-30 | $12.62 | $12.62 | 71,900 | — | — |
| 2015-01-29 | $13.20 | $13.20 | 54,300 | — | — |
| 2015-01-28 | $12.90 | $12.90 | 73,900 | — | — |
| 2015-01-27 | $13.17 | $13.17 | 56,900 | — | — |
| 2015-01-26 | $13.08 | $13.08 | 63,200 | — | — |
| 2015-01-23 | $12.82 | $12.82 | 50,500 | — | — |
| 2015-01-22 | $12.22 | $12.22 | 145,600 | — | — |
| 2015-01-21 | $12.27 | $12.27 | 41,400 | — | — |
| 2015-01-20 | $12.44 | $12.44 | 40,600 | — | — |
| 2015-01-16 | $12.60 | $12.60 | 36,600 | — | — |
| 2015-01-15 | $12.26 | $12.26 | 44,200 | — | — |
| 2015-01-14 | $12.29 | $12.29 | 36,400 | — | — |
| 2015-01-13 | $12.05 | $12.05 | 49,200 | — | — |
| 2015-01-12 | $12.05 | $12.05 | 33,300 | — | — |
| 2015-01-09 | $12.19 | $12.19 | 23,600 | — | — |
| 2015-01-08 | $12.65 | $12.65 | 26,500 | — | — |
| 2015-01-07 | $12.43 | $12.43 | 44,700 | — | — |
| 2015-01-06 | $12.68 | $12.68 | 119,700 | — | — |
| 2015-01-05 | $12.92 | $12.92 | 76,400 | — | — |
| 2015-01-02 | $12.96 | $12.96 | 56,300 | — | — |