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
- 2012-05-10 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 | $13.74 | $13.74 | 29,100 | — | — |
| 2015-12-30 | $13.58 | $13.58 | 16,700 | — | — |
| 2015-12-29 | $13.52 | $13.52 | 6,100 | — | — |
| 2015-12-28 | $13.34 | $13.34 | 7,200 | — | — |
| 2015-12-24 | $13.35 | $13.35 | 3,000 | — | — |
| 2015-12-23 | $13.42 | $13.42 | 6,200 | — | — |
| 2015-12-22 | $13.50 | $13.50 | 16,000 | — | — |
| 2015-12-21 | $13.43 | $13.43 | 27,900 | — | — |
| 2015-12-18 | $13.83 | $13.83 | 5,100 | — | — |
| 2015-12-17 | $13.70 | $13.70 | 19,100 | — | — |
| 2015-12-16 | $13.93 | $13.93 | 55,000 | — | — |
| 2015-12-15 | $13.70 | $13.70 | 15,900 | — | — |
| 2015-12-14 | $13.86 | $13.86 | 21,100 | — | — |
| 2015-12-11 | $13.94 | $13.94 | 11,000 | — | — |
| 2015-12-10 | $14.17 | $14.17 | 26,400 | — | — |
| 2015-12-09 | $14.33 | $14.33 | 61,500 | — | — |
| 2015-12-08 | $14.91 | $14.91 | 26,600 | — | — |
| 2015-12-07 | $14.99 | $14.99 | 34,900 | — | — |
| 2015-12-04 | $15.02 | $15.02 | 32,600 | — | — |
| 2015-12-03 | $14.96 | $14.96 | 67,100 | — | — |
| 2015-12-02 | $14.95 | $14.95 | 54,500 | — | — |
| 2015-12-01 | $15.06 | $15.06 | 43,600 | — | — |
| 2015-11-30 | $15.05 | $15.05 | 58,900 | — | — |
| 2015-11-27 | $14.94 | $14.94 | 23,200 | — | — |
| 2015-11-25 | $14.97 | $14.97 | 28,900 | — | — |
| 2015-11-24 | $14.89 | $14.89 | 34,300 | — | — |
| 2015-11-23 | $14.92 | $14.92 | 37,300 | — | — |
| 2015-11-20 | $15.02 | $15.02 | 32,700 | — | — |
| 2015-11-19 | $14.99 | $14.99 | 22,100 | — | — |
| 2015-11-18 | $14.92 | $14.92 | 48,300 | — | — |
| 2015-11-17 | $14.49 | $14.49 | 239,300 | — | — |
| 2015-11-16 | $14.70 | $14.70 | 60,200 | — | — |
| 2015-11-13 | $14.57 | $14.57 | 53,900 | — | — |
| 2015-11-12 | $14.73 | $14.73 | 5,900 | — | — |
| 2015-11-11 | $14.89 | $14.89 | 25,500 | — | — |
| 2015-11-10 | $14.91 | $14.91 | 53,800 | — | — |
| 2015-11-09 | $14.70 | $14.70 | 60,600 | — | — |
| 2015-11-06 | $14.52 | $14.52 | 21,900 | — | — |
| 2015-11-05 | $14.58 | $14.58 | 85,000 | — | — |
| 2015-11-04 | $14.64 | $14.64 | 36,100 | — | — |
| 2015-11-03 | $14.65 | $14.65 | 17,700 | — | — |
| 2015-11-02 | $14.75 | $14.75 | 45,900 | — | — |
| 2015-10-30 | $14.52 | $14.52 | 34,400 | — | — |
| 2015-10-29 | $14.18 | $14.18 | 46,500 | — | — |
| 2015-10-28 | $14.44 | $14.44 | 20,400 | — | — |
| 2015-10-27 | $14.60 | $14.60 | 14,900 | — | — |
| 2015-10-26 | $14.81 | $14.81 | 13,200 | — | — |
| 2015-10-23 | $14.88 | $14.88 | 29,400 | — | — |
| 2015-10-22 | $14.27 | $14.27 | 21,800 | — | — |
| 2015-10-21 | $14.38 | $14.38 | 4,900 | — | — |
| 2015-10-20 | $14.30 | $14.30 | 4,800 | — | — |
| 2015-10-19 | $14.31 | $14.31 | 20,200 | — | — |
| 2015-10-16 | $14.41 | $14.41 | 4,600 | — | — |
| 2015-10-15 | $14.32 | $14.32 | 33,400 | — | — |
| 2015-10-14 | $14.30 | $14.30 | 9,000 | — | — |
| 2015-10-13 | $14.14 | $14.14 | 8,600 | — | — |
| 2015-10-12 | $14.09 | $14.09 | 17,000 | — | — |
| 2015-10-09 | $14.38 | $14.38 | 8,100 | — | — |
| 2015-10-08 | $14.36 | $14.36 | 5,000 | — | — |
| 2015-10-07 | $14.29 | $14.29 | 5,900 | — | — |
| 2015-10-06 | $14.55 | $14.55 | 38,600 | — | — |
| 2015-10-05 | $14.25 | $14.25 | 16,200 | — | — |
| 2015-10-02 | $14.33 | $14.33 | 22,200 | — | — |
| 2015-10-01 | $14.06 | $14.06 | 56,400 | — | — |
| 2015-09-30 | $13.72 | $13.72 | 17,600 | — | — |
| 2015-09-29 | $13.54 | $13.54 | 18,100 | — | — |
| 2015-09-28 | $13.74 | $13.74 | 27,500 | — | — |
| 2015-09-25 | $13.91 | $13.91 | 14,800 | — | — |
| 2015-09-24 | $14.04 | $14.04 | 9,000 | — | — |
| 2015-09-23 | $13.87 | $13.87 | 4,300 | — | — |
| 2015-09-22 | $14.00 | $14.00 | 9,200 | — | — |
| 2015-09-21 | $14.06 | $14.06 | 5,800 | — | — |
| 2015-09-18 | $14.30 | $14.30 | 43,100 | — | — |
| 2015-09-17 | $13.86 | $13.86 | 36,000 | — | — |
| 2015-09-16 | $14.00 | $14.00 | 37,600 | — | — |
| 2015-09-15 | $13.66 | $13.66 | 24,700 | — | — |
| 2015-09-14 | $13.80 | $13.80 | 6,100 | — | — |
| 2015-09-11 | $14.04 | $14.04 | 21,300 | — | — |
| 2015-09-10 | $13.87 | $13.87 | 44,200 | — | — |
| 2015-09-09 | $13.92 | $13.92 | 41,200 | — | — |
| 2015-09-08 | $13.50 | $13.50 | 17,800 | — | — |
| 2015-09-04 | $13.25 | $13.25 | 17,900 | — | — |
| 2015-09-03 | $13.17 | $13.17 | 17,500 | — | — |
| 2015-09-02 | $13.28 | $13.28 | 17,700 | — | — |
| 2015-09-01 | $13.25 | $13.25 | 13,800 | — | — |
| 2015-08-31 | $13.70 | $13.70 | 28,900 | — | — |
| 2015-08-28 | $13.47 | $13.47 | 10,200 | — | — |
| 2015-08-27 | $13.68 | $13.68 | 18,800 | — | — |
| 2015-08-26 | $13.25 | $13.25 | 17,700 | — | — |
| 2015-08-25 | $13.01 | $13.01 | 33,000 | — | — |
| 2015-08-24 | $13.03 | $13.03 | 67,100 | — | — |
| 2015-08-21 | $13.15 | $13.15 | 35,400 | — | — |
| 2015-08-20 | $13.20 | $13.20 | 62,400 | — | — |
| 2015-08-19 | $13.67 | $13.67 | 53,200 | — | — |
| 2015-08-18 | $14.38 | $14.38 | 40,300 | — | — |
| 2015-08-17 | $14.30 | $14.30 | 39,300 | — | — |
| 2015-08-14 | $14.09 | $14.09 | 69,000 | — | — |
| 2015-08-13 | $13.79 | $13.79 | 53,800 | — | — |
| 2015-08-12 | $14.45 | $14.45 | 76,000 | — | — |
| 2015-08-11 | $14.26 | $14.26 | 99,700 | — | — |
| 2015-08-10 | $13.15 | $13.15 | 44,900 | — | — |
| 2015-08-07 | $12.87 | $12.87 | 3,400 | — | — |
| 2015-08-06 | $12.86 | $12.86 | 29,200 | — | — |
| 2015-08-05 | $12.80 | $12.80 | 15,800 | — | — |
| 2015-08-04 | $12.90 | $12.90 | 52,000 | — | — |
| 2015-08-03 | $12.88 | $12.88 | 48,400 | — | — |
| 2015-07-31 | $12.72 | $12.72 | 24,800 | — | — |
| 2015-07-30 | $12.69 | $12.69 | 19,900 | — | — |
| 2015-07-29 | $12.70 | $12.70 | 3,200 | — | — |
| 2015-07-28 | $12.73 | $12.73 | 23,900 | — | — |
| 2015-07-27 | $12.56 | $12.56 | 19,300 | — | — |
| 2015-07-24 | $12.92 | $12.92 | 10,400 | — | — |
| 2015-07-23 | $12.92 | $12.92 | 6,000 | — | — |
| 2015-07-22 | $12.97 | $12.97 | 11,700 | — | — |
| 2015-07-21 | $13.05 | $13.05 | 9,900 | — | — |
| 2015-07-20 | $13.05 | $13.05 | 8,700 | — | — |
| 2015-07-17 | $13.35 | $13.35 | 10,500 | — | — |
| 2015-07-16 | $14.04 | $14.04 | 20,600 | — | — |
| 2015-07-15 | $13.07 | $13.07 | 7,700 | — | — |
| 2015-07-14 | $13.24 | $13.24 | 15,500 | — | — |
| 2015-07-13 | $12.97 | $12.97 | 8,300 | — | — |
| 2015-07-10 | $12.82 | $12.82 | 10,200 | — | — |
| 2015-07-09 | $12.53 | $12.53 | 2,900 | — | — |
| 2015-07-08 | $12.61 | $12.61 | 3,500 | — | — |
| 2015-07-07 | $12.50 | $12.50 | 13,200 | — | — |
| 2015-07-06 | $12.57 | $12.57 | 26,000 | — | — |
| 2015-07-02 | $12.80 | $12.80 | 9,600 | — | — |
| 2015-07-01 | $12.81 | $12.81 | 13,700 | — | — |
| 2015-06-30 | $12.63 | $12.63 | 49,100 | — | — |
| 2015-06-29 | $12.95 | $12.95 | 17,400 | — | — |
| 2015-06-26 | $13.07 | $13.07 | 62,300 | — | — |
| 2015-06-25 | $13.16 | $13.16 | 20,600 | — | — |
| 2015-06-24 | $13.44 | $13.44 | 38,800 | — | — |
| 2015-06-23 | $13.51 | $13.51 | 30,300 | — | — |
| 2015-06-22 | $13.00 | $13.00 | 74,100 | — | — |
| 2015-06-19 | $12.70 | $12.70 | 25,200 | — | — |
| 2015-06-18 | $12.69 | $12.69 | 23,600 | — | — |
| 2015-06-17 | $12.60 | $12.60 | 15,600 | — | — |
| 2015-06-16 | $12.52 | $12.52 | 5,500 | — | — |
| 2015-06-15 | $12.52 | $12.52 | 13,200 | — | — |
| 2015-06-12 | $12.64 | $12.64 | 21,400 | — | — |
| 2015-06-11 | $12.43 | $12.43 | 6,000 | — | — |
| 2015-06-10 | $12.49 | $12.49 | 11,800 | — | — |
| 2015-06-09 | $12.40 | $12.40 | 15,900 | — | — |
| 2015-06-08 | $12.31 | $12.31 | 10,200 | — | — |
| 2015-06-05 | $12.18 | $12.18 | 1,500 | — | — |
| 2015-06-04 | $12.21 | $12.21 | 4,100 | — | — |
| 2015-06-03 | $12.27 | $12.27 | 62,600 | — | — |
| 2015-06-02 | $12.05 | $12.05 | 46,300 | — | — |
| 2015-06-01 | $11.89 | $11.89 | 7,500 | — | — |
| 2015-05-29 | $11.85 | $11.85 | 40,300 | — | — |
| 2015-05-28 | $11.68 | $11.68 | 3,100 | — | — |
| 2015-05-27 | $11.71 | $11.71 | 7,500 | — | — |
| 2015-05-26 | $11.50 | $11.50 | 24,900 | — | — |
| 2015-05-22 | $11.70 | $11.70 | 37,800 | — | — |
| 2015-05-21 | $11.62 | $11.62 | 11,600 | — | — |
| 2015-05-20 | $11.60 | $11.60 | 102,200 | — | — |
| 2015-05-19 | $11.49 | $11.49 | 19,100 | — | — |
| 2015-05-18 | $11.53 | $11.53 | 34,600 | — | — |
| 2015-05-15 | $11.28 | $11.28 | 5,500 | — | — |
| 2015-05-14 | $11.08 | $11.08 | 22,800 | — | — |
| 2015-05-13 | $11.40 | $11.40 | 11,700 | — | — |
| 2015-05-12 | $11.48 | $11.48 | 8,600 | — | — |
| 2015-05-11 | $11.56 | $11.56 | 15,100 | — | — |
| 2015-05-08 | $11.60 | $11.60 | 24,600 | — | — |
| 2015-05-07 | $11.50 | $11.50 | 62,300 | — | — |
| 2015-05-06 | $11.23 | $11.23 | 19,000 | — | — |
| 2015-05-05 | $11.19 | $11.19 | 4,600 | — | — |
| 2015-05-04 | $11.19 | $11.19 | 14,000 | — | — |
| 2015-05-01 | $11.43 | $11.43 | 15,500 | — | — |
| 2015-04-30 | $11.50 | $11.50 | 57,000 | — | — |
| 2015-04-29 | $11.68 | $11.68 | 13,200 | — | — |
| 2015-04-28 | $11.53 | $11.53 | 7,200 | — | — |
| 2015-04-27 | $11.51 | $11.51 | 20,500 | — | — |
| 2015-04-24 | $11.72 | $11.72 | 14,600 | — | — |
| 2015-04-23 | $11.80 | $11.80 | 31,500 | — | — |
| 2015-04-22 | $11.98 | $11.98 | 47,300 | — | — |
| 2015-04-21 | $11.28 | $11.28 | 37,700 | — | — |
| 2015-04-20 | $11.35 | $11.35 | 64,800 | — | — |
| 2015-04-17 | $10.00 | $10.00 | 48,000 | — | — |
| 2015-04-16 | $9.25 | $9.25 | 356,100 | — | — |
| 2015-04-15 | $8.92 | $8.92 | 4,000 | — | — |
| 2015-04-14 | $8.90 | $8.90 | 19,600 | — | — |
| 2015-04-13 | $9.50 | $9.50 | 6,500 | — | — |
| 2015-04-10 | $9.80 | $9.80 | 8,300 | — | — |
| 2015-04-09 | $9.65 | $9.65 | 2,400 | — | — |
| 2015-04-08 | $9.18 | $9.18 | 300 | — | — |
| 2015-04-07 | $9.25 | $9.25 | 3,000 | — | — |
| 2015-04-06 | $8.80 | $8.80 | 12,000 | — | — |
| 2015-04-02 | $9.00 | $9.00 | 300 | — | — |
| 2015-04-01 | $9.01 | $9.01 | 4,800 | — | — |
| 2015-03-31 | $9.30 | $9.30 | 57,500 | — | — |
| 2015-03-30 | $9.60 | $9.60 | 0 | — | — |
| 2015-03-27 | $9.60 | $9.60 | 0 | — | — |
| 2015-03-26 | $9.60 | $9.60 | 0 | — | — |
| 2015-03-25 | $9.60 | $9.60 | 900 | — | — |
| 2015-03-24 | $9.68 | $9.68 | 13,500 | — | — |
| 2015-03-23 | $9.92 | $9.92 | 2,500 | — | — |
| 2015-03-20 | $9.90 | $9.90 | 3,000 | — | — |
| 2015-03-19 | $9.82 | $9.82 | 4,300 | — | — |
| 2015-03-18 | $9.96 | $9.96 | 0 | — | — |
| 2015-03-17 | $9.96 | $9.96 | 11,300 | — | — |
| 2015-03-16 | $9.99 | $9.99 | 2,900 | — | — |
| 2015-03-13 | $9.96 | $9.96 | 700 | — | — |
| 2015-03-12 | $9.85 | $9.85 | 200 | — | — |
| 2015-03-11 | $9.87 | $9.87 | 11,000 | — | — |
| 2015-03-10 | $9.82 | $9.82 | 2,800 | — | — |
| 2015-03-09 | $9.90 | $9.90 | 900 | — | — |
| 2015-03-06 | $9.95 | $9.95 | 1,000 | — | — |
| 2015-03-05 | $9.93 | $9.93 | 1,600 | — | — |
| 2015-03-04 | $10.02 | $10.02 | 100 | — | — |
| 2015-03-03 | $9.94 | $9.94 | 0 | — | — |
| 2015-03-02 | $9.94 | $9.94 | 900 | — | — |
| 2015-02-27 | $10.05 | $10.05 | 800 | — | — |
| 2015-02-26 | $9.90 | $9.90 | 3,200 | — | — |
| 2015-02-25 | $9.95 | $9.95 | 300 | — | — |
| 2015-02-24 | $10.00 | $10.00 | 900 | — | — |
| 2015-02-23 | $9.85 | $9.85 | 2,800 | — | — |
| 2015-02-20 | $9.84 | $9.84 | 800 | — | — |
| 2015-02-19 | $9.80 | $9.80 | 4,200 | — | — |
| 2015-02-18 | $9.70 | $9.70 | 1,500 | — | — |
| 2015-02-17 | $9.89 | $9.89 | 0 | — | — |
| 2015-02-13 | $9.89 | $9.89 | 700 | — | — |
| 2015-02-12 | $9.80 | $9.80 | 300 | — | — |
| 2015-02-11 | $9.82 | $9.82 | 2,300 | — | — |
| 2015-02-10 | $9.72 | $9.72 | 14,800 | — | — |
| 2015-02-09 | $10.02 | $10.02 | 2,400 | — | — |
| 2015-02-06 | $10.10 | $10.10 | 200 | — | — |
| 2015-02-05 | $10.13 | $10.13 | 100 | — | — |
| 2015-02-04 | $10.04 | $10.04 | 2,000 | — | — |
| 2015-02-03 | $9.98 | $9.98 | 3,100 | — | — |
| 2015-02-02 | $9.88 | $9.88 | 300 | — | — |
| 2015-01-30 | $9.83 | $9.83 | 600 | — | — |
| 2015-01-29 | $9.90 | $9.90 | 400 | — | — |
| 2015-01-28 | $9.92 | $9.92 | 1,000 | — | — |
| 2015-01-27 | $10.12 | $10.12 | 2,000 | — | — |
| 2015-01-26 | $10.08 | $10.08 | 400 | — | — |
| 2015-01-23 | $10.00 | $10.00 | 12,600 | — | — |
| 2015-01-22 | $10.10 | $10.10 | 21,700 | — | — |
| 2015-01-21 | $10.06 | $10.06 | 600 | — | — |
| 2015-01-20 | $10.04 | $10.04 | 0 | — | — |
| 2015-01-16 | $10.04 | $10.04 | 200 | — | — |
| 2015-01-15 | $9.85 | $9.85 | 900 | — | — |
| 2015-01-14 | $9.85 | $9.85 | 8,600 | — | — |
| 2015-01-13 | $9.80 | $9.80 | 0 | — | — |
| 2015-01-12 | $9.80 | $9.80 | 0 | — | — |
| 2015-01-09 | $9.80 | $9.80 | 1,800 | — | — |
| 2015-01-08 | $9.84 | $9.84 | 2,600 | — | — |
| 2015-01-07 | $10.09 | $10.09 | 3,400 | — | — |
| 2015-01-06 | $9.91 | $9.91 | 0 | — | — |
| 2015-01-05 | $9.91 | $9.91 | 3,000 | — | — |
| 2015-01-02 | $9.94 | $9.94 | 2,000 | — | — |