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
- 1999-08-17 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 | $16.89 | $16.89 | 1,347,446 | — | — |
| 2015-12-30 | $17.02 | $17.02 | 830,428 | — | — |
| 2015-12-29 | $17.09 | $17.09 | 1,208,629 | — | — |
| 2015-12-28 | $16.87 | $16.87 | 986,548 | — | — |
| 2015-12-24 | $16.90 | $16.90 | 545,509 | — | — |
| 2015-12-23 | $16.94 | $16.94 | 1,608,947 | — | — |
| 2015-12-22 | $17.07 | $17.07 | 1,997,165 | — | — |
| 2015-12-21 | $16.85 | $16.85 | 1,630,673 | — | — |
| 2015-12-18 | $16.40 | $16.40 | 2,914,240 | — | — |
| 2015-12-17 | $16.58 | $16.58 | 2,210,789 | — | — |
| 2015-12-16 | $16.87 | $16.87 | 3,787,341 | — | — |
| 2015-12-15 | $16.46 | $16.46 | 8,095,212 | — | — |
| 2015-12-14 | $18.28 | $18.28 | 4,939,767 | — | — |
| 2015-12-11 | $18.02 | $18.02 | 6,520,612 | — | — |
| 2015-12-10 | $17.68 | $17.68 | 9,552,853 | — | — |
| 2015-12-09 | $16.63 | $16.63 | 8,070,884 | — | — |
| 2015-12-08 | $16.44 | $16.44 | 8,930,064 | — | — |
| 2015-12-07 | $15.71 | $15.71 | 8,415,258 | — | — |
| 2015-12-04 | $14.60 | $14.60 | 2,060,524 | — | — |
| 2015-12-03 | $14.11 | $14.11 | 2,001,198 | — | — |
| 2015-12-02 | $14.09 | $14.09 | 1,443,850 | — | — |
| 2015-12-01 | $14.16 | $14.16 | 743,912 | — | — |
| 2015-11-30 | $14.10 | $14.10 | 760,955 | — | — |
| 2015-11-27 | $14.34 | $14.34 | 232,879 | — | — |
| 2015-11-25 | $14.26 | $14.26 | 667,543 | — | — |
| 2015-11-24 | $14.34 | $14.34 | 1,153,467 | — | — |
| 2015-11-23 | $14.04 | $14.04 | 944,656 | — | — |
| 2015-11-20 | $13.81 | $13.81 | 1,107,151 | — | — |
| 2015-11-19 | $13.59 | $13.59 | 1,134,082 | — | — |
| 2015-11-18 | $13.60 | $13.60 | 1,112,485 | — | — |
| 2015-11-17 | $13.31 | $13.31 | 712,428 | — | — |
| 2015-11-16 | $13.44 | $13.44 | 1,140,457 | — | — |
| 2015-11-13 | $13.17 | $13.17 | 837,584 | — | — |
| 2015-11-12 | $13.54 | $13.54 | 636,449 | — | — |
| 2015-11-11 | $13.54 | $13.54 | 507,910 | — | — |
| 2015-11-10 | $13.77 | $13.77 | 510,122 | — | — |
| 2015-11-09 | $13.57 | $13.57 | 561,902 | — | — |
| 2015-11-06 | $13.97 | $13.97 | 956,495 | — | — |
| 2015-11-05 | $13.36 | $13.36 | 1,078,789 | — | — |
| 2015-11-04 | $13.56 | $13.56 | 1,020,895 | — | — |
| 2015-11-03 | $13.80 | $13.80 | 848,382 | — | — |
| 2015-11-02 | $13.77 | $13.77 | 992,533 | — | — |
| 2015-10-30 | $13.73 | $13.73 | 908,879 | — | — |
| 2015-10-29 | $13.98 | $13.98 | 803,628 | — | — |
| 2015-10-28 | $13.94 | $13.94 | 893,917 | — | — |
| 2015-10-27 | $13.60 | $13.60 | 504,138 | — | — |
| 2015-10-26 | $13.65 | $13.65 | 824,184 | — | — |
| 2015-10-23 | $13.80 | $13.80 | 992,013 | — | — |
| 2015-10-22 | $13.97 | $13.97 | 1,268,735 | — | — |
| 2015-10-21 | $14.09 | $14.09 | 910,700 | — | — |
| 2015-10-20 | $14.37 | $14.37 | 614,853 | — | — |
| 2015-10-19 | $14.44 | $14.44 | 833,681 | — | — |
| 2015-10-16 | $14.32 | $14.32 | 1,137,725 | — | — |
| 2015-10-15 | $14.40 | $14.40 | 1,436,174 | — | — |
| 2015-10-14 | $14.27 | $14.27 | 1,549,751 | — | — |
| 2015-10-13 | $14.28 | $14.28 | 1,608,296 | — | — |
| 2015-10-12 | $14.17 | $14.17 | 1,070,593 | — | — |
| 2015-10-09 | $13.97 | $13.97 | 826,655 | — | — |
| 2015-10-08 | $13.94 | $13.94 | 1,267,694 | — | — |
| 2015-10-07 | $13.56 | $13.56 | 1,036,377 | — | — |
| 2015-10-06 | $13.47 | $13.47 | 1,244,927 | — | — |
| 2015-10-05 | $13.69 | $13.69 | 1,854,836 | — | — |
| 2015-10-02 | $12.76 | $12.76 | 1,594,376 | — | — |
| 2015-10-01 | $12.78 | $12.78 | 1,319,344 | — | — |
| 2015-09-30 | $12.97 | $12.97 | 773,965 | — | — |
| 2015-09-29 | $12.94 | $12.94 | 1,031,433 | — | — |
| 2015-09-28 | $12.96 | $12.96 | 1,353,040 | — | — |
| 2015-09-25 | $13.50 | $13.50 | 846,301 | — | — |
| 2015-09-24 | $13.56 | $13.56 | 721,925 | — | — |
| 2015-09-23 | $13.49 | $13.49 | 766,289 | — | — |
| 2015-09-22 | $13.37 | $13.37 | 1,137,204 | — | — |
| 2015-09-21 | $13.37 | $13.37 | 1,523,341 | — | — |
| 2015-09-18 | $13.57 | $13.57 | 1,848,851 | — | — |
| 2015-09-17 | $14.14 | $14.14 | 1,169,079 | — | — |
| 2015-09-16 | $14.40 | $14.40 | 911,871 | — | — |
| 2015-09-15 | $14.15 | $14.15 | 1,555,215 | — | — |
| 2015-09-14 | $14.58 | $14.58 | 1,241,674 | — | — |
| 2015-09-11 | $14.44 | $14.44 | 896,129 | — | — |
| 2015-09-10 | $14.51 | $14.51 | 1,125,235 | — | — |
| 2015-09-09 | $14.40 | $14.40 | 1,858,479 | — | — |
| 2015-09-08 | $14.30 | $14.30 | 1,711,335 | — | — |
| 2015-09-04 | $13.96 | $13.96 | 993,964 | — | — |
| 2015-09-03 | $14.09 | $14.09 | 1,430,970 | — | — |
| 2015-09-02 | $14.10 | $14.10 | 2,265,431 | — | — |
| 2015-09-01 | $14.13 | $14.13 | 3,126,823 | — | — |
| 2015-08-31 | $13.90 | $13.90 | 2,578,192 | — | — |
| 2015-08-28 | $13.86 | $13.86 | 6,594,769 | — | — |
| 2015-08-27 | $12.47 | $12.47 | 1,343,413 | — | — |
| 2015-08-26 | $12.26 | $12.26 | 872,190 | — | — |
| 2015-08-25 | $11.82 | $11.82 | 1,178,446 | — | — |
| 2015-08-24 | $11.92 | $11.92 | 1,808,260 | — | — |
| 2015-08-21 | $12.67 | $12.67 | 1,514,104 | — | — |
| 2015-08-20 | $12.67 | $12.67 | 790,097 | — | — |
| 2015-08-19 | $12.84 | $12.84 | 736,886 | — | — |
| 2015-08-18 | $13.06 | $13.06 | 616,544 | — | — |
| 2015-08-17 | $13.29 | $13.29 | 745,343 | — | — |
| 2015-08-14 | $13.12 | $13.12 | 575,042 | — | — |
| 2015-08-13 | $13.04 | $13.04 | 788,276 | — | — |
| 2015-08-12 | $12.99 | $12.99 | 649,980 | — | — |
| 2015-08-11 | $12.85 | $12.85 | 862,693 | — | — |
| 2015-08-10 | $12.76 | $12.76 | 895,218 | — | — |
| 2015-08-07 | $12.61 | $12.61 | 744,432 | — | — |
| 2015-08-06 | $12.69 | $12.69 | 1,022,586 | — | — |
| 2015-08-05 | $12.79 | $12.79 | 1,318,173 | — | — |
| 2015-08-04 | $12.14 | $12.14 | 910,700 | — | — |
| 2015-08-03 | $11.97 | $11.97 | 1,246,748 | — | — |
| 2015-07-31 | $12.47 | $12.47 | 578,164 | — | — |
| 2015-07-30 | $12.35 | $12.35 | 598,850 | — | — |
| 2015-07-29 | $12.30 | $12.30 | 725,308 | — | — |
| 2015-07-28 | $12.36 | $12.36 | 815,207 | — | — |
| 2015-07-27 | $12.18 | $12.18 | 617,455 | — | — |
| 2015-07-24 | $12.15 | $12.15 | 1,088,937 | — | — |
| 2015-07-23 | $12.51 | $12.51 | 779,559 | — | — |
| 2015-07-22 | $12.62 | $12.62 | 424,386 | — | — |
| 2015-07-21 | $12.57 | $12.57 | 576,213 | — | — |
| 2015-07-20 | $12.67 | $12.67 | 751,328 | — | — |
| 2015-07-17 | $12.57 | $12.57 | 733,374 | — | — |
| 2015-07-16 | $12.89 | $12.89 | 844,609 | — | — |
| 2015-07-15 | $12.61 | $12.61 | 683,415 | — | — |
| 2015-07-14 | $12.70 | $12.70 | 599,891 | — | — |
| 2015-07-13 | $12.71 | $12.71 | 770,712 | — | — |
| 2015-07-10 | $12.64 | $12.64 | 641,003 | — | — |
| 2015-07-09 | $12.50 | $12.50 | 1,099,996 | — | — |
| 2015-07-08 | $12.64 | $12.64 | 965,993 | — | — |
| 2015-07-07 | $12.74 | $12.74 | 1,182,609 | — | — |
| 2015-07-06 | $12.69 | $12.69 | 1,024,017 | — | — |
| 2015-07-02 | $12.67 | $12.67 | 967,684 | — | — |
| 2015-07-01 | $12.81 | $12.81 | 1,062,527 | — | — |
| 2015-06-30 | $12.75 | $12.75 | 804,148 | — | — |
| 2015-06-29 | $12.67 | $12.67 | 853,716 | — | — |
| 2015-06-26 | $12.91 | $12.91 | 1,760,643 | — | — |
| 2015-06-25 | $12.84 | $12.84 | 952,332 | — | — |
| 2015-06-24 | $12.86 | $12.86 | 1,269,516 | — | — |
| 2015-06-23 | $12.89 | $12.89 | 1,909,608 | — | — |
| 2015-06-22 | $12.89 | $12.89 | 3,443,097 | — | — |
| 2015-06-19 | $12.44 | $12.44 | 4,444,216 | — | — |
| 2015-06-18 | $12.38 | $12.38 | 2,216,123 | — | — |
| 2015-06-17 | $12.13 | $12.13 | 1,008,795 | — | — |
| 2015-06-16 | $12.28 | $12.28 | 986,809 | — | — |
| 2015-06-15 | $12.12 | $12.12 | 806,490 | — | — |
| 2015-06-12 | $11.98 | $11.98 | 681,464 | — | — |
| 2015-06-11 | $11.82 | $11.82 | 535,882 | — | — |
| 2015-06-10 | $11.78 | $11.78 | 790,227 | — | — |
| 2015-06-09 | $11.65 | $11.65 | 458,472 | — | — |
| 2015-06-08 | $11.68 | $11.68 | 375,469 | — | — |
| 2015-06-05 | $11.79 | $11.79 | 433,233 | — | — |
| 2015-06-04 | $11.60 | $11.60 | 825,745 | — | — |
| 2015-06-03 | $11.74 | $11.74 | 693,693 | — | — |
| 2015-06-02 | $11.62 | $11.62 | 655,444 | — | — |
| 2015-06-01 | $11.41 | $11.41 | 1,084,123 | — | — |
| 2015-05-29 | $11.31 | $11.31 | 582,067 | — | — |
| 2015-05-28 | $11.34 | $11.34 | 421,394 | — | — |
| 2015-05-27 | $11.48 | $11.48 | 536,142 | — | — |
| 2015-05-26 | $11.44 | $11.44 | 751,718 | — | — |
| 2015-05-22 | $11.68 | $11.68 | 539,395 | — | — |
| 2015-05-21 | $11.82 | $11.82 | 658,957 | — | — |
| 2015-05-20 | $11.64 | $11.64 | 685,237 | — | — |
| 2015-05-19 | $11.81 | $11.81 | 636,059 | — | — |
| 2015-05-18 | $11.88 | $11.88 | 880,127 | — | — |
| 2015-05-15 | $11.85 | $11.85 | 1,076,578 | — | — |
| 2015-05-14 | $11.63 | $11.63 | 642,304 | — | — |
| 2015-05-13 | $11.55 | $11.55 | 534,191 | — | — |
| 2015-05-12 | $11.57 | $11.57 | 782,421 | — | — |
| 2015-05-11 | $11.55 | $11.55 | 529,637 | — | — |
| 2015-05-08 | $11.49 | $11.49 | 560,471 | — | — |
| 2015-05-07 | $11.50 | $11.50 | 572,700 | — | — |
| 2015-05-06 | $11.47 | $11.47 | 794,261 | — | — |
| 2015-05-05 | $11.44 | $11.44 | 1,686,486 | — | — |
| 2015-05-04 | $11.68 | $11.68 | 1,230,096 | — | — |
| 2015-05-01 | $11.50 | $11.50 | 1,299,179 | — | — |
| 2015-04-30 | $11.43 | $11.43 | 1,148,783 | — | — |
| 2015-04-29 | $11.45 | $11.45 | 862,043 | — | — |
| 2015-04-28 | $11.50 | $11.50 | 945,957 | — | — |
| 2015-04-27 | $11.48 | $11.48 | 1,360,456 | — | — |
| 2015-04-24 | $11.54 | $11.54 | 1,045,484 | — | — |
| 2015-04-23 | $11.46 | $11.46 | 1,342,762 | — | — |
| 2015-04-22 | $11.28 | $11.28 | 833,160 | — | — |
| 2015-04-21 | $11.38 | $11.38 | 1,001,380 | — | — |
| 2015-04-20 | $11.55 | $11.55 | 1,178,316 | — | — |
| 2015-04-17 | $11.69 | $11.69 | 1,759,342 | — | — |
| 2015-04-16 | $11.54 | $11.54 | 2,717,919 | — | — |
| 2015-04-15 | $11.51 | $11.51 | 7,717,272 | — | — |
| 2015-04-14 | $9.99 | $9.99 | 1,239,593 | — | — |
| 2015-04-13 | $9.85 | $9.85 | 761,736 | — | — |
| 2015-04-10 | $9.90 | $9.90 | 457,562 | — | — |
| 2015-04-09 | $9.87 | $9.87 | 897,170 | — | — |
| 2015-04-08 | $9.95 | $9.95 | 999,949 | — | — |
| 2015-04-07 | $10.02 | $10.02 | 1,426,416 | — | — |
| 2015-04-06 | $9.94 | $9.94 | 705,272 | — | — |
| 2015-04-02 | $9.96 | $9.96 | 931,776 | — | — |
| 2015-04-01 | $9.62 | $9.62 | 1,528,805 | — | — |
| 2015-03-31 | $9.78 | $9.78 | 1,362,407 | — | — |
| 2015-03-30 | $9.91 | $9.91 | 1,145,270 | — | — |
| 2015-03-27 | $10.11 | $10.11 | 750,287 | — | — |
| 2015-03-26 | $9.99 | $9.99 | 1,015,951 | — | — |
| 2015-03-25 | $9.98 | $9.98 | 903,935 | — | — |
| 2015-03-24 | $10.22 | $10.22 | 755,361 | — | — |
| 2015-03-23 | $10.20 | $10.20 | 974,319 | — | — |
| 2015-03-20 | $10.40 | $10.40 | 1,743,080 | — | — |
| 2015-03-19 | $10.32 | $10.32 | 654,403 | — | — |
| 2015-03-18 | $10.36 | $10.36 | 968,074 | — | — |
| 2015-03-17 | $10.34 | $10.34 | 846,821 | — | — |
| 2015-03-16 | $10.42 | $10.42 | 898,731 | — | — |
| 2015-03-13 | $10.47 | $10.47 | 1,152,036 | — | — |
| 2015-03-12 | $10.72 | $10.72 | 854,887 | — | — |
| 2015-03-11 | $10.42 | $10.42 | 819,110 | — | — |
| 2015-03-10 | $10.51 | $10.51 | 1,356,162 | — | — |
| 2015-03-09 | $10.74 | $10.74 | 1,296,577 | — | — |
| 2015-03-06 | $10.94 | $10.94 | 1,490,686 | — | — |
| 2015-03-05 | $11.07 | $11.07 | 2,347,264 | — | — |
| 2015-03-04 | $11.02 | $11.02 | 8,414,998 | — | — |
| 2015-03-03 | $10.03 | $10.03 | 2,669,522 | — | — |
| 2015-03-02 | $10.48 | $10.48 | 1,657,084 | — | — |
| 2015-02-27 | $10.40 | $10.40 | 1,219,297 | — | — |
| 2015-02-26 | $10.53 | $10.53 | 2,487,252 | — | — |
| 2015-02-25 | $9.91 | $9.91 | 1,050,818 | — | — |
| 2015-02-24 | $9.80 | $9.80 | 1,009,966 | — | — |
| 2015-02-23 | $9.86 | $9.86 | 1,069,422 | — | — |
| 2015-02-20 | $9.82 | $9.82 | 770,322 | — | — |
| 2015-02-19 | $9.78 | $9.78 | 893,137 | — | — |
| 2015-02-18 | $9.75 | $9.75 | 725,047 | — | — |
| 2015-02-17 | $9.77 | $9.77 | 643,865 | — | — |
| 2015-02-13 | $9.71 | $9.71 | 1,006,324 | — | — |
| 2015-02-12 | $9.86 | $9.86 | 1,047,175 | — | — |
| 2015-02-11 | $9.61 | $9.61 | 590,394 | — | — |
| 2015-02-10 | $9.70 | $9.70 | 1,244,537 | — | — |
| 2015-02-09 | $9.56 | $9.56 | 943,355 | — | — |
| 2015-02-06 | $9.56 | $9.56 | 1,247,399 | — | — |
| 2015-02-05 | $9.77 | $9.77 | 1,430,710 | — | — |
| 2015-02-04 | $9.80 | $9.80 | 1,610,248 | — | — |
| 2015-02-03 | $9.77 | $9.77 | 1,536,871 | — | — |
| 2015-02-02 | $9.58 | $9.58 | 1,792,128 | — | — |
| 2015-01-30 | $9.45 | $9.45 | 1,683,104 | — | — |
| 2015-01-29 | $9.54 | $9.54 | 1,180,918 | — | — |
| 2015-01-28 | $9.40 | $9.40 | 1,702,228 | — | — |
| 2015-01-27 | $9.54 | $9.54 | 1,510,331 | — | — |
| 2015-01-26 | $9.58 | $9.58 | 2,144,568 | — | — |
| 2015-01-23 | $9.51 | $9.51 | 2,482,048 | — | — |
| 2015-01-22 | $9.20 | $9.20 | 2,882,105 | — | — |
| 2015-01-21 | $9.14 | $9.14 | 3,430,737 | — | — |
| 2015-01-20 | $8.97 | $8.97 | 12,266,218 | — | — |
| 2015-01-16 | $7.70 | $7.70 | 874,792 | — | — |
| 2015-01-15 | $7.61 | $7.61 | 1,300,089 | — | — |
| 2015-01-14 | $7.74 | $7.74 | 716,591 | — | — |
| 2015-01-13 | $7.85 | $7.85 | 1,192,887 | — | — |
| 2015-01-12 | $7.90 | $7.90 | 1,328,451 | — | — |
| 2015-01-09 | $7.91 | $7.91 | 1,303,342 | — | — |
| 2015-01-08 | $7.81 | $7.81 | 2,110,092 | — | — |
| 2015-01-07 | $7.63 | $7.63 | 1,898,679 | — | — |
| 2015-01-06 | $7.23 | $7.23 | 1,558,858 | — | — |
| 2015-01-05 | $7.25 | $7.25 | 1,231,787 | — | — |
| 2015-01-02 | $7.29 | $7.29 | 1,276,411 | — | — |