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
- 2014-11-07 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 | $16.50 | $16.50 | 36,000 | — | — |
| 2015-12-30 | $16.64 | $16.64 | 26,600 | — | — |
| 2015-12-29 | $17.00 | $17.00 | 26,500 | — | — |
| 2015-12-28 | $16.86 | $16.86 | 26,500 | — | — |
| 2015-12-24 | $16.95 | $16.95 | 14,700 | — | — |
| 2015-12-23 | $16.93 | $16.93 | 91,900 | — | — |
| 2015-12-22 | $16.99 | $16.99 | 49,500 | — | — |
| 2015-12-21 | $16.77 | $16.77 | 38,600 | — | — |
| 2015-12-18 | $16.66 | $16.66 | 91,700 | — | — |
| 2015-12-17 | $16.64 | $16.64 | 41,900 | — | — |
| 2015-12-16 | $17.00 | $17.00 | 30,300 | — | — |
| 2015-12-15 | $16.89 | $16.89 | 23,500 | — | — |
| 2015-12-14 | $16.60 | $16.60 | 32,800 | — | — |
| 2015-12-11 | $16.45 | $16.45 | 41,000 | — | — |
| 2015-12-10 | $16.49 | $16.49 | 13,500 | — | — |
| 2015-12-09 | $16.52 | $16.52 | 16,300 | — | — |
| 2015-12-08 | $16.50 | $16.50 | 26,000 | — | — |
| 2015-12-07 | $16.66 | $16.66 | 21,000 | — | — |
| 2015-12-04 | $17.04 | $17.04 | 12,400 | — | — |
| 2015-12-03 | $16.97 | $16.97 | 20,800 | — | — |
| 2015-12-02 | $16.98 | $16.98 | 48,400 | — | — |
| 2015-12-01 | $17.22 | $17.22 | 18,800 | — | — |
| 2015-11-30 | $17.43 | $17.43 | 21,600 | — | — |
| 2015-11-27 | $17.48 | $17.48 | 10,400 | — | — |
| 2015-11-25 | $17.49 | $17.49 | 15,000 | — | — |
| 2015-11-24 | $17.54 | $17.54 | 56,500 | — | — |
| 2015-11-23 | $17.56 | $17.56 | 41,200 | — | — |
| 2015-11-20 | $17.55 | $17.55 | 47,200 | — | — |
| 2015-11-19 | $17.55 | $17.55 | 103,500 | — | — |
| 2015-11-18 | $17.18 | $17.18 | 37,600 | — | — |
| 2015-11-17 | $17.00 | $17.00 | 35,900 | — | — |
| 2015-11-16 | $16.83 | $16.83 | 29,600 | — | — |
| 2015-11-13 | $16.75 | $16.75 | 18,200 | — | — |
| 2015-11-12 | $17.16 | $17.16 | 55,400 | — | — |
| 2015-11-11 | $17.40 | $17.40 | 32,700 | — | — |
| 2015-11-10 | $17.43 | $17.43 | 15,900 | — | — |
| 2015-11-09 | $17.34 | $17.34 | 63,000 | — | — |
| 2015-11-06 | $17.84 | $17.84 | 37,300 | — | — |
| 2015-11-05 | $17.42 | $17.42 | 38,800 | — | — |
| 2015-11-04 | $16.69 | $16.69 | 34,200 | — | — |
| 2015-11-03 | $16.53 | $16.53 | 24,600 | — | — |
| 2015-11-02 | $16.15 | $16.15 | 63,900 | — | — |
| 2015-10-30 | $16.69 | $16.69 | 68,800 | — | — |
| 2015-10-29 | $17.49 | $17.49 | 32,100 | — | — |
| 2015-10-28 | $17.75 | $17.75 | 73,800 | — | — |
| 2015-10-27 | $16.31 | $16.31 | 72,500 | — | — |
| 2015-10-26 | $17.16 | $17.16 | 21,300 | — | — |
| 2015-10-23 | $17.46 | $17.46 | 34,600 | — | — |
| 2015-10-22 | $17.10 | $17.10 | 29,100 | — | — |
| 2015-10-21 | $16.61 | $16.61 | 76,000 | — | — |
| 2015-10-20 | $16.81 | $16.81 | 24,900 | — | — |
| 2015-10-19 | $16.63 | $16.63 | 35,900 | — | — |
| 2015-10-16 | $16.54 | $16.54 | 38,200 | — | — |
| 2015-10-15 | $17.37 | $17.37 | 25,700 | — | — |
| 2015-10-14 | $16.86 | $16.86 | 42,700 | — | — |
| 2015-10-13 | $16.74 | $16.74 | 59,400 | — | — |
| 2015-10-12 | $17.32 | $17.32 | 50,200 | — | — |
| 2015-10-09 | $17.69 | $17.69 | 41,100 | — | — |
| 2015-10-08 | $17.94 | $17.94 | 262,300 | — | — |
| 2015-10-07 | $17.30 | $17.30 | 108,200 | — | — |
| 2015-10-06 | $16.95 | $16.95 | 100,500 | — | — |
| 2015-10-05 | $16.94 | $16.94 | 77,300 | — | — |
| 2015-10-02 | $16.58 | $16.58 | 57,500 | — | — |
| 2015-10-01 | $16.73 | $16.73 | 74,900 | — | — |
| 2015-09-30 | $16.80 | $16.80 | 98,400 | — | — |
| 2015-09-29 | $16.55 | $16.55 | 49,200 | — | — |
| 2015-09-28 | $16.65 | $16.65 | 60,100 | — | — |
| 2015-09-25 | $16.60 | $16.60 | 60,800 | — | — |
| 2015-09-24 | $16.69 | $16.69 | 46,500 | — | — |
| 2015-09-23 | $16.65 | $16.65 | 44,500 | — | — |
| 2015-09-22 | $16.78 | $16.78 | 67,700 | — | — |
| 2015-09-21 | $16.58 | $16.58 | 123,800 | — | — |
| 2015-09-18 | $16.61 | $16.61 | 432,700 | — | — |
| 2015-09-17 | $16.10 | $16.10 | 89,900 | — | — |
| 2015-09-16 | $16.38 | $16.38 | 109,500 | — | — |
| 2015-09-15 | $16.26 | $16.26 | 142,600 | — | — |
| 2015-09-14 | $15.71 | $15.71 | 125,700 | — | — |
| 2015-09-11 | $15.10 | $15.10 | 41,900 | — | — |
| 2015-09-10 | $15.04 | $15.04 | 71,100 | — | — |
| 2015-09-09 | $14.60 | $14.60 | 30,800 | — | — |
| 2015-09-08 | $14.68 | $14.68 | 40,000 | — | — |
| 2015-09-04 | $14.42 | $14.42 | 15,500 | — | — |
| 2015-09-03 | $14.52 | $14.52 | 36,400 | — | — |
| 2015-09-02 | $14.54 | $14.54 | 61,400 | — | — |
| 2015-09-01 | $14.26 | $14.26 | 51,400 | — | — |
| 2015-08-31 | $14.47 | $14.47 | 42,200 | — | — |
| 2015-08-28 | $14.22 | $14.22 | 20,300 | — | — |
| 2015-08-27 | $14.22 | $14.22 | 40,700 | — | — |
| 2015-08-26 | $14.30 | $14.30 | 38,400 | — | — |
| 2015-08-25 | $14.15 | $14.15 | 109,300 | — | — |
| 2015-08-24 | $13.98 | $13.98 | 73,000 | — | — |
| 2015-08-21 | $14.11 | $14.11 | 118,900 | — | — |
| 2015-08-20 | $13.95 | $13.95 | 37,100 | — | — |
| 2015-08-19 | $14.15 | $14.15 | 13,400 | — | — |
| 2015-08-18 | $14.33 | $14.33 | 20,500 | — | — |
| 2015-08-17 | $14.50 | $14.50 | 39,100 | — | — |
| 2015-08-14 | $14.29 | $14.29 | 45,300 | — | — |
| 2015-08-13 | $14.01 | $14.01 | 50,200 | — | — |
| 2015-08-12 | $14.18 | $14.18 | 31,200 | — | — |
| 2015-08-11 | $14.43 | $14.43 | 83,100 | — | — |
| 2015-08-10 | $14.27 | $14.27 | 69,300 | — | — |
| 2015-08-07 | $14.19 | $14.19 | 35,500 | — | — |
| 2015-08-06 | $14.06 | $14.06 | 32,200 | — | — |
| 2015-08-05 | $14.10 | $14.10 | 28,200 | — | — |
| 2015-08-04 | $14.16 | $14.16 | 28,300 | — | — |
| 2015-08-03 | $14.25 | $14.25 | 114,500 | — | — |
| 2015-07-31 | $14.06 | $14.06 | 155,900 | — | — |
| 2015-07-30 | $13.82 | $13.82 | 91,000 | — | — |
| 2015-07-29 | $13.37 | $13.37 | 71,900 | — | — |
| 2015-07-28 | $13.91 | $13.91 | 110,600 | — | — |
| 2015-07-27 | $13.32 | $13.32 | 79,700 | — | — |
| 2015-07-24 | $12.52 | $12.52 | 39,700 | — | — |
| 2015-07-23 | $12.67 | $12.67 | 38,000 | — | — |
| 2015-07-22 | $12.79 | $12.79 | 41,900 | — | — |
| 2015-07-21 | $12.86 | $12.86 | 21,500 | — | — |
| 2015-07-20 | $13.06 | $13.06 | 47,100 | — | — |
| 2015-07-17 | $13.35 | $13.35 | 45,200 | — | — |
| 2015-07-16 | $13.34 | $13.34 | 65,800 | — | — |
| 2015-07-15 | $13.23 | $13.23 | 47,800 | — | — |
| 2015-07-14 | $13.10 | $13.10 | 75,100 | — | — |
| 2015-07-13 | $12.99 | $12.99 | 39,200 | — | — |
| 2015-07-10 | $12.99 | $12.99 | 66,600 | — | — |
| 2015-07-09 | $12.75 | $12.75 | 35,800 | — | — |
| 2015-07-08 | $12.64 | $12.64 | 56,900 | — | — |
| 2015-07-07 | $12.84 | $12.84 | 29,800 | — | — |
| 2015-07-06 | $12.85 | $12.85 | 88,800 | — | — |
| 2015-07-02 | $13.24 | $13.24 | 24,100 | — | — |
| 2015-07-01 | $13.33 | $13.33 | 25,700 | — | — |
| 2015-06-30 | $13.15 | $13.15 | 28,300 | — | — |
| 2015-06-29 | $13.34 | $13.34 | 39,900 | — | — |
| 2015-06-26 | $13.56 | $13.56 | 903,200 | — | — |
| 2015-06-25 | $13.27 | $13.27 | 110,900 | — | — |
| 2015-06-24 | $13.04 | $13.04 | 77,800 | — | — |
| 2015-06-23 | $13.08 | $13.08 | 125,100 | — | — |
| 2015-06-22 | $12.99 | $12.99 | 46,500 | — | — |
| 2015-06-19 | $12.74 | $12.74 | 161,800 | — | — |
| 2015-06-18 | $13.36 | $13.36 | 90,900 | — | — |
| 2015-06-17 | $13.65 | $13.65 | 90,700 | — | — |
| 2015-06-16 | $13.80 | $13.80 | 132,200 | — | — |
| 2015-06-15 | $13.25 | $13.25 | 104,100 | — | — |
| 2015-06-12 | $12.77 | $12.77 | 36,400 | — | — |
| 2015-06-11 | $12.80 | $12.80 | 63,300 | — | — |
| 2015-06-10 | $12.94 | $12.94 | 98,700 | — | — |
| 2015-06-09 | $12.80 | $12.80 | 50,700 | — | — |
| 2015-06-08 | $12.78 | $12.78 | 37,700 | — | — |
| 2015-06-05 | $12.70 | $12.70 | 58,500 | — | — |
| 2015-06-04 | $12.70 | $12.70 | 29,800 | — | — |
| 2015-06-03 | $12.70 | $12.70 | 68,600 | — | — |
| 2015-06-02 | $12.44 | $12.44 | 77,100 | — | — |
| 2015-06-01 | $12.35 | $12.35 | 48,200 | — | — |
| 2015-05-29 | $12.43 | $12.43 | 109,100 | — | — |
| 2015-05-28 | $12.49 | $12.49 | 72,100 | — | — |
| 2015-05-27 | $12.59 | $12.59 | 74,700 | — | — |
| 2015-05-26 | $12.61 | $12.61 | 420,900 | — | — |
| 2015-05-22 | $12.93 | $12.93 | 18,200 | — | — |
| 2015-05-21 | $12.84 | $12.84 | 41,800 | — | — |
| 2015-05-20 | $12.96 | $12.96 | 145,600 | — | — |
| 2015-05-19 | $13.16 | $13.16 | 16,900 | — | — |
| 2015-05-18 | $13.15 | $13.15 | 7,800 | — | — |
| 2015-05-15 | $13.15 | $13.15 | 13,000 | — | — |
| 2015-05-14 | $13.39 | $13.39 | 8,800 | — | — |
| 2015-05-13 | $13.53 | $13.53 | 15,100 | — | — |
| 2015-05-12 | $13.21 | $13.21 | 57,900 | — | — |
| 2015-05-11 | $13.42 | $13.42 | 20,000 | — | — |
| 2015-05-08 | $13.23 | $13.23 | 49,300 | — | — |
| 2015-05-07 | $13.15 | $13.15 | 41,400 | — | — |
| 2015-05-06 | $13.25 | $13.25 | 87,500 | — | — |
| 2015-05-05 | $13.13 | $13.13 | 14,300 | — | — |
| 2015-05-04 | $13.08 | $13.08 | 12,600 | — | — |
| 2015-05-01 | $13.26 | $13.26 | 27,900 | — | — |
| 2015-04-30 | $13.42 | $13.42 | 20,500 | — | — |
| 2015-04-29 | $13.89 | $13.89 | 141,900 | — | — |
| 2015-04-28 | $13.31 | $13.31 | 72,700 | — | — |
| 2015-04-27 | $13.24 | $13.24 | 42,900 | — | — |
| 2015-04-24 | $13.20 | $13.20 | 7,200 | — | — |
| 2015-04-23 | $13.25 | $13.25 | 65,100 | — | — |
| 2015-04-22 | $13.22 | $13.22 | 83,900 | — | — |
| 2015-04-21 | $13.42 | $13.42 | 44,400 | — | — |
| 2015-04-20 | $13.55 | $13.55 | 23,700 | — | — |
| 2015-04-17 | $13.40 | $13.40 | 12,800 | — | — |
| 2015-04-16 | $13.41 | $13.41 | 13,000 | — | — |
| 2015-04-15 | $13.41 | $13.41 | 14,800 | — | — |
| 2015-04-14 | $13.45 | $13.45 | 20,900 | — | — |
| 2015-04-13 | $13.37 | $13.37 | 13,300 | — | — |
| 2015-04-10 | $13.42 | $13.42 | 9,800 | — | — |
| 2015-04-09 | $13.43 | $13.43 | 12,100 | — | — |
| 2015-04-08 | $13.42 | $13.42 | 7,400 | — | — |
| 2015-04-07 | $13.46 | $13.46 | 16,000 | — | — |
| 2015-04-06 | $13.36 | $13.36 | 11,500 | — | — |
| 2015-04-02 | $13.63 | $13.63 | 19,200 | — | — |
| 2015-04-01 | $13.50 | $13.50 | 16,600 | — | — |
| 2015-03-31 | $13.66 | $13.66 | 27,300 | — | — |
| 2015-03-30 | $13.14 | $13.14 | 21,200 | — | — |
| 2015-03-27 | $13.03 | $13.03 | 14,900 | — | — |
| 2015-03-26 | $12.92 | $12.92 | 14,200 | — | — |
| 2015-03-25 | $13.02 | $13.02 | 9,600 | — | — |
| 2015-03-24 | $13.25 | $13.25 | 21,700 | — | — |
| 2015-03-23 | $13.18 | $13.18 | 83,300 | — | — |
| 2015-03-20 | $12.82 | $12.82 | 154,600 | — | — |
| 2015-03-19 | $13.04 | $13.04 | 33,300 | — | — |
| 2015-03-18 | $13.11 | $13.11 | 67,500 | — | — |
| 2015-03-17 | $13.10 | $13.10 | 35,500 | — | — |
| 2015-03-16 | $13.04 | $13.04 | 142,600 | — | — |
| 2015-03-13 | $13.00 | $13.00 | 30,700 | — | — |
| 2015-03-12 | $12.97 | $12.97 | 34,300 | — | — |
| 2015-03-11 | $12.95 | $12.95 | 20,200 | — | — |
| 2015-03-10 | $12.96 | $12.96 | 27,100 | — | — |
| 2015-03-09 | $13.00 | $13.00 | 36,700 | — | — |
| 2015-03-06 | $12.90 | $12.90 | 27,000 | — | — |
| 2015-03-05 | $13.02 | $13.02 | 43,400 | — | — |
| 2015-03-04 | $12.95 | $12.95 | 22,600 | — | — |
| 2015-03-03 | $12.99 | $12.99 | 64,300 | — | — |
| 2015-03-02 | $12.78 | $12.78 | 15,300 | — | — |
| 2015-02-27 | $12.66 | $12.66 | 55,000 | — | — |
| 2015-02-26 | $12.85 | $12.85 | 31,100 | — | — |
| 2015-02-25 | $12.85 | $12.85 | 48,600 | — | — |
| 2015-02-24 | $12.89 | $12.89 | 32,200 | — | — |
| 2015-02-23 | $12.97 | $12.97 | 12,900 | — | — |
| 2015-02-20 | $12.98 | $12.98 | 65,400 | — | — |
| 2015-02-19 | $13.10 | $13.10 | 54,300 | — | — |
| 2015-02-18 | $12.89 | $12.89 | 18,200 | — | — |
| 2015-02-17 | $13.00 | $13.00 | 20,100 | — | — |
| 2015-02-13 | $13.03 | $13.03 | 52,100 | — | — |
| 2015-02-12 | $12.62 | $12.62 | 38,800 | — | — |
| 2015-02-11 | $12.35 | $12.35 | 22,400 | — | — |
| 2015-02-10 | $12.10 | $12.10 | 128,700 | — | — |
| 2015-02-09 | $12.07 | $12.07 | 104,500 | — | — |
| 2015-02-06 | $12.64 | $12.64 | 202,800 | — | — |
| 2015-02-05 | $12.75 | $12.75 | 40,100 | — | — |
| 2015-02-04 | $12.85 | $12.85 | 54,500 | — | — |
| 2015-02-03 | $13.14 | $13.14 | 69,200 | — | — |
| 2015-02-02 | $12.97 | $12.97 | 18,600 | — | — |
| 2015-01-30 | $13.00 | $13.00 | 62,700 | — | — |
| 2015-01-29 | $13.06 | $13.06 | 32,900 | — | — |
| 2015-01-28 | $12.92 | $12.92 | 18,800 | — | — |
| 2015-01-27 | $13.22 | $13.22 | 19,100 | — | — |
| 2015-01-26 | $12.97 | $12.97 | 80,000 | — | — |
| 2015-01-23 | $13.23 | $13.23 | 29,400 | — | — |
| 2015-01-22 | $13.20 | $13.20 | 30,200 | — | — |
| 2015-01-21 | $13.01 | $13.01 | 9,100 | — | — |
| 2015-01-20 | $13.25 | $13.25 | 43,500 | — | — |
| 2015-01-16 | $13.71 | $13.71 | 108,800 | — | — |
| 2015-01-15 | $13.48 | $13.48 | 35,700 | — | — |
| 2015-01-14 | $13.60 | $13.60 | 74,300 | — | — |
| 2015-01-13 | $13.41 | $13.41 | 44,600 | — | — |
| 2015-01-12 | $12.95 | $12.95 | 35,500 | — | — |
| 2015-01-09 | $12.90 | $12.90 | 106,700 | — | — |
| 2015-01-08 | $12.98 | $12.98 | 104,800 | — | — |
| 2015-01-07 | $13.38 | $13.38 | 36,400 | — | — |
| 2015-01-06 | $13.50 | $13.50 | 32,100 | — | — |
| 2015-01-05 | $13.48 | $13.48 | 16,300 | — | — |
| 2015-01-02 | $13.50 | $13.50 | 22,700 | — | — |