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
- 2012-05-01 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 | $13.44 | $13.44 | 623,100 | — | — |
| 2015-12-30 | $13.69 | $13.69 | 345,200 | — | — |
| 2015-12-29 | $13.47 | $13.47 | 802,700 | — | — |
| 2015-12-28 | $14.00 | $14.00 | 714,800 | — | — |
| 2015-12-24 | $14.14 | $14.14 | 223,500 | — | — |
| 2015-12-23 | $14.33 | $14.33 | 531,800 | — | — |
| 2015-12-22 | $14.10 | $14.10 | 519,900 | — | — |
| 2015-12-21 | $14.22 | $14.22 | 563,000 | — | — |
| 2015-12-18 | $14.13 | $14.13 | 1,823,000 | — | — |
| 2015-12-17 | $13.84 | $13.84 | 650,600 | — | — |
| 2015-12-16 | $13.65 | $13.65 | 719,700 | — | — |
| 2015-12-15 | $13.25 | $13.25 | 822,800 | — | — |
| 2015-12-14 | $12.78 | $12.78 | 1,032,800 | — | — |
| 2015-12-11 | $13.17 | $13.17 | 1,352,600 | — | — |
| 2015-12-10 | $14.24 | $14.24 | 906,100 | — | — |
| 2015-12-09 | $14.59 | $14.59 | 632,600 | — | — |
| 2015-12-08 | $14.82 | $14.82 | 652,100 | — | — |
| 2015-12-07 | $14.44 | $14.44 | 964,200 | — | — |
| 2015-12-04 | $14.58 | $14.58 | 1,990,300 | — | — |
| 2015-12-03 | $15.45 | $15.45 | 627,200 | — | — |
| 2015-12-02 | $16.26 | $16.26 | 560,900 | — | — |
| 2015-12-01 | $16.71 | $16.71 | 593,300 | — | — |
| 2015-11-30 | $16.16 | $16.16 | 500,000 | — | — |
| 2015-11-27 | $16.66 | $16.66 | 245,600 | — | — |
| 2015-11-25 | $16.37 | $16.37 | 542,100 | — | — |
| 2015-11-24 | $16.29 | $16.29 | 840,400 | — | — |
| 2015-11-23 | $15.33 | $15.33 | 1,086,500 | — | — |
| 2015-11-20 | $15.45 | $15.45 | 732,800 | — | — |
| 2015-11-19 | $15.97 | $15.97 | 671,900 | — | — |
| 2015-11-18 | $16.51 | $16.51 | 771,000 | — | — |
| 2015-11-17 | $16.68 | $16.68 | 827,500 | — | — |
| 2015-11-16 | $16.11 | $16.11 | 667,300 | — | — |
| 2015-11-13 | $16.20 | $16.20 | 941,300 | — | — |
| 2015-11-12 | $16.32 | $16.32 | 2,574,400 | — | — |
| 2015-11-11 | $17.59 | $17.59 | 624,100 | — | — |
| 2015-11-10 | $18.86 | $18.86 | 667,500 | — | — |
| 2015-11-09 | $18.27 | $18.27 | 667,600 | — | — |
| 2015-11-06 | $18.11 | $18.11 | 602,900 | — | — |
| 2015-11-05 | $17.78 | $17.78 | 632,700 | — | — |
| 2015-11-04 | $18.26 | $18.26 | 1,220,100 | — | — |
| 2015-11-03 | $17.78 | $17.78 | 795,000 | — | — |
| 2015-11-02 | $17.22 | $17.22 | 732,300 | — | — |
| 2015-10-30 | $16.50 | $16.50 | 552,200 | — | — |
| 2015-10-29 | $16.53 | $16.53 | 473,900 | — | — |
| 2015-10-28 | $16.91 | $16.91 | 835,100 | — | — |
| 2015-10-27 | $15.70 | $15.70 | 388,400 | — | — |
| 2015-10-26 | $15.59 | $15.59 | 418,200 | — | — |
| 2015-10-23 | $15.97 | $15.97 | 625,600 | — | — |
| 2015-10-22 | $15.27 | $15.27 | 625,900 | — | — |
| 2015-10-21 | $15.81 | $15.81 | 805,100 | — | — |
| 2015-10-20 | $15.79 | $15.79 | 789,300 | — | — |
| 2015-10-19 | $17.38 | $17.38 | 780,300 | — | — |
| 2015-10-16 | $16.31 | $16.31 | 977,600 | — | — |
| 2015-10-15 | $16.21 | $16.21 | 1,432,100 | — | — |
| 2015-10-14 | $13.94 | $13.94 | 645,200 | — | — |
| 2015-10-13 | $14.69 | $14.69 | 970,600 | — | — |
| 2015-10-12 | $14.61 | $14.61 | 664,100 | — | — |
| 2015-10-09 | $14.48 | $14.48 | 496,300 | — | — |
| 2015-10-08 | $14.32 | $14.32 | 802,500 | — | — |
| 2015-10-07 | $14.47 | $14.47 | 1,033,600 | — | — |
| 2015-10-06 | $13.77 | $13.77 | 598,100 | — | — |
| 2015-10-05 | $15.01 | $15.01 | 774,500 | — | — |
| 2015-10-02 | $15.33 | $15.33 | 984,500 | — | — |
| 2015-10-01 | $14.15 | $14.15 | 889,900 | — | — |
| 2015-09-30 | $14.03 | $14.03 | 945,200 | — | — |
| 2015-09-29 | $13.62 | $13.62 | 1,447,600 | — | — |
| 2015-09-28 | $14.51 | $14.51 | 1,360,300 | — | — |
| 2015-09-25 | $16.57 | $16.57 | 883,200 | — | — |
| 2015-09-24 | $18.21 | $18.21 | 748,200 | — | — |
| 2015-09-23 | $19.17 | $19.17 | 641,400 | — | — |
| 2015-09-22 | $19.27 | $19.27 | 823,700 | — | — |
| 2015-09-21 | $19.45 | $19.45 | 726,700 | — | — |
| 2015-09-18 | $20.97 | $20.97 | 4,091,700 | — | — |
| 2015-09-17 | $21.14 | $21.14 | 1,008,600 | — | — |
| 2015-09-16 | $20.45 | $20.45 | 615,000 | — | — |
| 2015-09-15 | $20.22 | $20.22 | 486,800 | — | — |
| 2015-09-14 | $20.16 | $20.16 | 1,139,500 | — | — |
| 2015-09-11 | $20.20 | $20.20 | 687,000 | — | — |
| 2015-09-10 | $19.45 | $19.45 | 657,300 | — | — |
| 2015-09-09 | $18.73 | $18.73 | 873,800 | — | — |
| 2015-09-08 | $19.96 | $19.96 | 632,100 | — | — |
| 2015-09-04 | $19.62 | $19.62 | 691,100 | — | — |
| 2015-09-03 | $19.66 | $19.66 | 972,700 | — | — |
| 2015-09-02 | $19.75 | $19.75 | 1,069,400 | — | — |
| 2015-09-01 | $18.83 | $18.83 | 1,455,500 | — | — |
| 2015-08-31 | $18.15 | $18.15 | 795,600 | — | — |
| 2015-08-28 | $17.80 | $17.80 | 681,200 | — | — |
| 2015-08-27 | $17.52 | $17.52 | 816,500 | — | — |
| 2015-08-26 | $16.48 | $16.48 | 661,000 | — | — |
| 2015-08-25 | $15.74 | $15.74 | 802,000 | — | — |
| 2015-08-24 | $15.39 | $15.39 | 838,200 | — | — |
| 2015-08-21 | $16.73 | $16.73 | 911,100 | — | — |
| 2015-08-20 | $16.77 | $16.77 | 779,600 | — | — |
| 2015-08-19 | $18.41 | $18.41 | 866,500 | — | — |
| 2015-08-18 | $17.45 | $17.45 | 615,900 | — | — |
| 2015-08-17 | $18.37 | $18.37 | 695,500 | — | — |
| 2015-08-14 | $17.44 | $17.44 | 888,300 | — | — |
| 2015-08-13 | $17.43 | $17.43 | 524,500 | — | — |
| 2015-08-12 | $18.06 | $18.06 | 588,700 | — | — |
| 2015-08-11 | $17.74 | $17.74 | 641,500 | — | — |
| 2015-08-10 | $17.84 | $17.84 | 765,300 | — | — |
| 2015-08-07 | $17.60 | $17.60 | 1,019,300 | — | — |
| 2015-08-06 | $18.54 | $18.54 | 1,134,800 | — | — |
| 2015-08-05 | $19.22 | $19.22 | 2,546,100 | — | — |
| 2015-08-04 | $21.26 | $21.26 | 688,000 | — | — |
| 2015-08-03 | $21.10 | $21.10 | 803,600 | — | — |
| 2015-07-31 | $21.21 | $21.21 | 747,200 | — | — |
| 2015-07-30 | $20.40 | $20.40 | 690,100 | — | — |
| 2015-07-29 | $20.45 | $20.45 | 908,700 | — | — |
| 2015-07-28 | $21.19 | $21.19 | 927,600 | — | — |
| 2015-07-27 | $20.02 | $20.02 | 556,300 | — | — |
| 2015-07-24 | $20.11 | $20.11 | 683,700 | — | — |
| 2015-07-23 | $19.98 | $19.98 | 496,700 | — | — |
| 2015-07-22 | $20.13 | $20.13 | 557,600 | — | — |
| 2015-07-21 | $19.88 | $19.88 | 526,400 | — | — |
| 2015-07-20 | $19.53 | $19.53 | 929,600 | — | — |
| 2015-07-17 | $20.15 | $20.15 | 763,000 | — | — |
| 2015-07-16 | $20.00 | $20.00 | 887,400 | — | — |
| 2015-07-15 | $19.20 | $19.20 | 976,000 | — | — |
| 2015-07-14 | $19.12 | $19.12 | 840,100 | — | — |
| 2015-07-13 | $18.92 | $18.92 | 1,531,800 | — | — |
| 2015-07-10 | $18.07 | $18.07 | 1,045,700 | — | — |
| 2015-07-09 | $16.81 | $16.81 | 886,100 | — | — |
| 2015-07-08 | $17.22 | $17.22 | 1,419,400 | — | — |
| 2015-07-07 | $17.66 | $17.66 | 1,126,500 | — | — |
| 2015-07-06 | $17.30 | $17.30 | 666,000 | — | — |
| 2015-07-02 | $16.75 | $16.75 | 534,200 | — | — |
| 2015-07-01 | $16.96 | $16.96 | 973,700 | — | — |
| 2015-06-30 | $16.98 | $16.98 | 1,015,700 | — | — |
| 2015-06-29 | $16.33 | $16.33 | 628,100 | — | — |
| 2015-06-26 | $16.65 | $16.65 | 1,095,600 | — | — |
| 2015-06-25 | $17.01 | $17.01 | 638,600 | — | — |
| 2015-06-24 | $16.87 | $16.87 | 934,700 | — | — |
| 2015-06-23 | $16.74 | $16.74 | 744,900 | — | — |
| 2015-06-22 | $16.76 | $16.76 | 902,700 | — | — |
| 2015-06-19 | $16.59 | $16.59 | 1,387,100 | — | — |
| 2015-06-18 | $17.09 | $17.09 | 4,055,100 | — | — |
| 2015-06-17 | $16.01 | $16.01 | 2,303,200 | — | — |
| 2015-06-16 | $16.90 | $16.90 | 3,308,700 | — | — |
| 2015-06-15 | $18.37 | $18.37 | 1,608,200 | — | — |
| 2015-06-12 | $18.10 | $18.10 | 3,291,500 | — | — |
| 2015-06-11 | $16.23 | $16.23 | 1,386,500 | — | — |
| 2015-06-10 | $15.90 | $15.90 | 4,232,500 | — | — |
| 2015-06-09 | $16.02 | $16.02 | 2,243,900 | — | — |
| 2015-06-08 | $15.70 | $15.70 | 1,191,800 | — | — |
| 2015-06-05 | $15.43 | $15.43 | 1,850,400 | — | — |
| 2015-06-04 | $14.63 | $14.63 | 834,700 | — | — |
| 2015-06-03 | $14.59 | $14.59 | 797,200 | — | — |
| 2015-06-02 | $14.54 | $14.54 | 1,393,700 | — | — |
| 2015-06-01 | $14.00 | $14.00 | 826,600 | — | — |
| 2015-05-29 | $14.22 | $14.22 | 1,248,400 | — | — |
| 2015-05-28 | $13.48 | $13.48 | 648,000 | — | — |
| 2015-05-27 | $13.51 | $13.51 | 891,500 | — | — |
| 2015-05-26 | $13.20 | $13.20 | 610,600 | — | — |
| 2015-05-22 | $13.44 | $13.44 | 860,900 | — | — |
| 2015-05-21 | $13.26 | $13.26 | 3,100,900 | — | — |
| 2015-05-20 | $13.25 | $13.25 | 1,009,900 | — | — |
| 2015-05-19 | $13.20 | $13.20 | 465,600 | — | — |
| 2015-05-18 | $13.15 | $13.15 | 645,900 | — | — |
| 2015-05-15 | $13.13 | $13.13 | 334,800 | — | — |
| 2015-05-14 | $13.42 | $13.42 | 1,428,700 | — | — |
| 2015-05-13 | $13.25 | $13.25 | 962,800 | — | — |
| 2015-05-12 | $13.23 | $13.23 | 647,800 | — | — |
| 2015-05-11 | $13.16 | $13.16 | 480,800 | — | — |
| 2015-05-08 | $13.17 | $13.17 | 588,300 | — | — |
| 2015-05-07 | $13.00 | $13.00 | 715,900 | — | — |
| 2015-05-06 | $12.31 | $12.31 | 1,126,100 | — | — |
| 2015-05-05 | $12.54 | $12.54 | 491,100 | — | — |
| 2015-05-04 | $13.25 | $13.25 | 683,900 | — | — |
| 2015-05-01 | $12.82 | $12.82 | 685,500 | — | — |
| 2015-04-30 | $12.80 | $12.80 | 697,900 | — | — |
| 2015-04-29 | $13.17 | $13.17 | 562,600 | — | — |
| 2015-04-28 | $13.24 | $13.24 | 475,200 | — | — |
| 2015-04-27 | $13.05 | $13.05 | 993,500 | — | — |
| 2015-04-24 | $13.76 | $13.76 | 295,800 | — | — |
| 2015-04-23 | $13.94 | $13.94 | 304,400 | — | — |
| 2015-04-22 | $13.67 | $13.67 | 301,700 | — | — |
| 2015-04-21 | $13.77 | $13.77 | 576,700 | — | — |
| 2015-04-20 | $13.41 | $13.41 | 484,800 | — | — |
| 2015-04-17 | $13.47 | $13.47 | 573,100 | — | — |
| 2015-04-16 | $13.49 | $13.49 | 692,000 | — | — |
| 2015-04-15 | $13.49 | $13.49 | 494,300 | — | — |
| 2015-04-14 | $13.19 | $13.19 | 568,000 | — | — |
| 2015-04-13 | $13.07 | $13.07 | 698,900 | — | — |
| 2015-04-10 | $12.84 | $12.84 | 855,900 | — | — |
| 2015-04-09 | $12.50 | $12.50 | 326,900 | — | — |
| 2015-04-08 | $12.53 | $12.53 | 444,100 | — | — |
| 2015-04-07 | $12.49 | $12.49 | 678,100 | — | — |
| 2015-04-06 | $12.20 | $12.20 | 292,300 | — | — |
| 2015-04-02 | $12.41 | $12.41 | 637,000 | — | — |
| 2015-04-01 | $12.76 | $12.76 | 1,383,700 | — | — |
| 2015-03-31 | $12.09 | $12.09 | 815,100 | — | — |
| 2015-03-30 | $11.76 | $11.76 | 487,400 | — | — |
| 2015-03-27 | $11.78 | $11.78 | 972,100 | — | — |
| 2015-03-26 | $11.32 | $11.32 | 798,400 | — | — |
| 2015-03-25 | $10.67 | $10.67 | 794,700 | — | — |
| 2015-03-24 | $11.58 | $11.58 | 1,642,500 | — | — |
| 2015-03-23 | $11.46 | $11.46 | 460,000 | — | — |
| 2015-03-20 | $11.35 | $11.35 | 609,200 | — | — |
| 2015-03-19 | $11.46 | $11.46 | 740,800 | — | — |
| 2015-03-18 | $11.20 | $11.20 | 407,900 | — | — |
| 2015-03-17 | $11.08 | $11.08 | 561,500 | — | — |
| 2015-03-16 | $11.17 | $11.17 | 846,300 | — | — |
| 2015-03-13 | $11.77 | $11.77 | 1,713,800 | — | — |
| 2015-03-12 | $11.41 | $11.41 | 1,560,600 | — | — |
| 2015-03-11 | $11.00 | $11.00 | 4,622,600 | — | — |
| 2015-03-10 | $9.93 | $9.93 | 852,100 | — | — |
| 2015-03-09 | $9.90 | $9.90 | 576,000 | — | — |
| 2015-03-06 | $9.79 | $9.79 | 413,900 | — | — |
| 2015-03-05 | $9.89 | $9.89 | 602,500 | — | — |
| 2015-03-04 | $9.46 | $9.46 | 650,100 | — | — |
| 2015-03-03 | $9.13 | $9.13 | 430,000 | — | — |
| 2015-03-02 | $9.26 | $9.26 | 361,900 | — | — |
| 2015-02-27 | $8.99 | $8.99 | 264,200 | — | — |
| 2015-02-26 | $9.18 | $9.18 | 262,200 | — | — |
| 2015-02-25 | $9.34 | $9.34 | 373,100 | — | — |
| 2015-02-24 | $8.80 | $8.80 | 301,000 | — | — |
| 2015-02-23 | $8.75 | $8.75 | 194,100 | — | — |
| 2015-02-20 | $8.67 | $8.67 | 170,800 | — | — |
| 2015-02-19 | $8.59 | $8.59 | 208,100 | — | — |
| 2015-02-18 | $8.82 | $8.82 | 98,700 | — | — |
| 2015-02-17 | $8.74 | $8.74 | 156,400 | — | — |
| 2015-02-13 | $8.80 | $8.80 | 315,700 | — | — |
| 2015-02-12 | $8.58 | $8.58 | 229,100 | — | — |
| 2015-02-11 | $8.51 | $8.51 | 155,500 | — | — |
| 2015-02-10 | $8.64 | $8.64 | 208,100 | — | — |
| 2015-02-09 | $8.37 | $8.37 | 135,800 | — | — |
| 2015-02-06 | $8.50 | $8.50 | 104,000 | — | — |
| 2015-02-05 | $8.76 | $8.76 | 259,100 | — | — |
| 2015-02-04 | $8.47 | $8.47 | 227,500 | — | — |
| 2015-02-03 | $8.57 | $8.57 | 162,900 | — | — |
| 2015-02-02 | $8.44 | $8.44 | 224,200 | — | — |
| 2015-01-30 | $8.50 | $8.50 | 277,000 | — | — |
| 2015-01-29 | $8.82 | $8.82 | 162,300 | — | — |
| 2015-01-28 | $8.67 | $8.67 | 302,900 | — | — |
| 2015-01-27 | $8.63 | $8.63 | 204,000 | — | — |
| 2015-01-26 | $8.48 | $8.48 | 287,600 | — | — |
| 2015-01-23 | $8.57 | $8.57 | 157,900 | — | — |
| 2015-01-22 | $8.54 | $8.54 | 408,000 | — | — |
| 2015-01-21 | $8.52 | $8.52 | 253,800 | — | — |
| 2015-01-20 | $9.00 | $9.00 | 239,000 | — | — |
| 2015-01-16 | $9.04 | $9.04 | 322,200 | — | — |
| 2015-01-15 | $8.68 | $8.68 | 574,900 | — | — |
| 2015-01-14 | $8.98 | $8.98 | 576,800 | — | — |
| 2015-01-13 | $8.75 | $8.75 | 306,400 | — | — |
| 2015-01-12 | $8.71 | $8.71 | 295,300 | — | — |
| 2015-01-09 | $8.76 | $8.76 | 238,000 | — | — |
| 2015-01-08 | $8.72 | $8.72 | 392,400 | — | — |
| 2015-01-07 | $8.41 | $8.41 | 210,700 | — | — |
| 2015-01-06 | $8.18 | $8.18 | 443,000 | — | — |
| 2015-01-05 | $8.22 | $8.22 | 536,900 | — | — |
| 2015-01-02 | $8.22 | $8.22 | 210,700 | — | — |