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
- 2007-12-13 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 | $10.93 | $10.93 | 132,100 | — | — |
| 2015-12-30 | $10.99 | $10.99 | 470,100 | — | — |
| 2015-12-29 | $11.04 | $11.04 | 169,800 | — | — |
| 2015-12-28 | $10.58 | $10.58 | 77,400 | — | — |
| 2015-12-24 | $10.80 | $10.80 | 55,600 | — | — |
| 2015-12-23 | $10.54 | $10.54 | 190,100 | — | — |
| 2015-12-22 | $10.23 | $10.23 | 193,500 | — | — |
| 2015-12-21 | $10.00 | $10.00 | 205,500 | — | — |
| 2015-12-18 | $9.83 | $9.83 | 352,400 | — | — |
| 2015-12-17 | $9.59 | $9.59 | 271,700 | — | — |
| 2015-12-16 | $9.65 | $9.65 | 243,300 | — | — |
| 2015-12-15 | $9.24 | $9.24 | 266,400 | — | — |
| 2015-12-14 | $9.35 | $9.35 | 182,700 | — | — |
| 2015-12-11 | $9.18 | $9.18 | 216,400 | — | — |
| 2015-12-10 | $9.40 | $9.40 | 228,700 | — | — |
| 2015-12-09 | $9.05 | $9.05 | 279,900 | — | — |
| 2015-12-08 | $9.57 | $9.57 | 221,000 | — | — |
| 2015-12-07 | $9.77 | $9.77 | 497,600 | — | — |
| 2015-12-04 | $10.19 | $10.19 | 599,400 | — | — |
| 2015-12-03 | $10.87 | $10.87 | 1,060,600 | — | — |
| 2015-12-02 | $12.46 | $12.46 | 217,600 | — | — |
| 2015-12-01 | $12.28 | $12.28 | 149,900 | — | — |
| 2015-11-30 | $12.57 | $12.57 | 127,400 | — | — |
| 2015-11-27 | $12.58 | $12.58 | 26,300 | — | — |
| 2015-11-25 | $12.38 | $12.38 | 109,000 | — | — |
| 2015-11-24 | $12.31 | $12.31 | 65,800 | — | — |
| 2015-11-23 | $12.07 | $12.07 | 107,500 | — | — |
| 2015-11-20 | $11.80 | $11.80 | 144,300 | — | — |
| 2015-11-19 | $11.50 | $11.50 | 224,800 | — | — |
| 2015-11-18 | $11.93 | $11.93 | 233,100 | — | — |
| 2015-11-17 | $11.38 | $11.38 | 565,500 | — | — |
| 2015-11-16 | $12.38 | $12.38 | 134,700 | — | — |
| 2015-11-13 | $12.53 | $12.53 | 105,400 | — | — |
| 2015-11-12 | $12.43 | $12.43 | 140,200 | — | — |
| 2015-11-11 | $12.46 | $12.46 | 128,600 | — | — |
| 2015-11-10 | $12.66 | $12.66 | 125,200 | — | — |
| 2015-11-09 | $12.50 | $12.50 | 171,400 | — | — |
| 2015-11-06 | $12.91 | $12.91 | 206,000 | — | — |
| 2015-11-05 | $12.67 | $12.67 | 179,300 | — | — |
| 2015-11-04 | $12.33 | $12.33 | 80,600 | — | — |
| 2015-11-03 | $12.62 | $12.62 | 102,100 | — | — |
| 2015-11-02 | $12.68 | $12.68 | 157,700 | — | — |
| 2015-10-30 | $12.23 | $12.23 | 88,100 | — | — |
| 2015-10-29 | $12.09 | $12.09 | 119,300 | — | — |
| 2015-10-28 | $12.41 | $12.41 | 193,400 | — | — |
| 2015-10-27 | $11.81 | $11.81 | 96,600 | — | — |
| 2015-10-26 | $12.06 | $12.06 | 49,900 | — | — |
| 2015-10-23 | $12.51 | $12.51 | 95,700 | — | — |
| 2015-10-22 | $12.54 | $12.54 | 142,700 | — | — |
| 2015-10-21 | $11.91 | $11.91 | 97,300 | — | — |
| 2015-10-20 | $11.97 | $11.97 | 61,900 | — | — |
| 2015-10-19 | $11.71 | $11.71 | 66,400 | — | — |
| 2015-10-16 | $12.06 | $12.06 | 70,500 | — | — |
| 2015-10-15 | $12.08 | $12.08 | 114,200 | — | — |
| 2015-10-14 | $12.48 | $12.48 | 128,900 | — | — |
| 2015-10-13 | $12.64 | $12.64 | 136,500 | — | — |
| 2015-10-12 | $12.97 | $12.97 | 72,800 | — | — |
| 2015-10-09 | $13.14 | $13.14 | 68,500 | — | — |
| 2015-10-08 | $13.26 | $13.26 | 137,300 | — | — |
| 2015-10-07 | $12.89 | $12.89 | 207,100 | — | — |
| 2015-10-06 | $12.54 | $12.54 | 115,400 | — | — |
| 2015-10-05 | $12.39 | $12.39 | 189,400 | — | — |
| 2015-10-02 | $11.40 | $11.40 | 140,200 | — | — |
| 2015-10-01 | $11.47 | $11.47 | 142,200 | — | — |
| 2015-09-30 | $11.48 | $11.48 | 105,600 | — | — |
| 2015-09-29 | $11.54 | $11.54 | 149,700 | — | — |
| 2015-09-28 | $11.29 | $11.29 | 176,800 | — | — |
| 2015-09-25 | $11.42 | $11.42 | 359,700 | — | — |
| 2015-09-24 | $12.09 | $12.09 | 271,800 | — | — |
| 2015-09-23 | $12.50 | $12.50 | 346,600 | — | — |
| 2015-09-22 | $12.80 | $12.80 | 181,900 | — | — |
| 2015-09-21 | $13.20 | $13.20 | 188,000 | — | — |
| 2015-09-18 | $12.84 | $12.84 | 241,900 | — | — |
| 2015-09-17 | $13.91 | $13.91 | 289,500 | — | — |
| 2015-09-16 | $14.37 | $14.37 | 310,500 | — | — |
| 2015-09-15 | $13.71 | $13.71 | 190,400 | — | — |
| 2015-09-14 | $13.23 | $13.23 | 147,900 | — | — |
| 2015-09-11 | $13.74 | $13.74 | 321,200 | — | — |
| 2015-09-10 | $13.31 | $13.31 | 402,300 | — | — |
| 2015-09-09 | $12.39 | $12.39 | 689,900 | — | — |
| 2015-09-08 | $10.36 | $10.36 | 236,100 | — | — |
| 2015-09-04 | $10.07 | $10.07 | 257,500 | — | — |
| 2015-09-03 | $10.55 | $10.55 | 172,600 | — | — |
| 2015-09-02 | $10.70 | $10.70 | 93,100 | — | — |
| 2015-09-01 | $10.88 | $10.88 | 193,800 | — | — |
| 2015-08-31 | $11.63 | $11.63 | 129,400 | — | — |
| 2015-08-28 | $11.40 | $11.40 | 135,700 | — | — |
| 2015-08-27 | $11.11 | $11.11 | 275,600 | — | — |
| 2015-08-26 | $11.51 | $11.51 | 133,800 | — | — |
| 2015-08-25 | $11.56 | $11.56 | 295,000 | — | — |
| 2015-08-24 | $12.32 | $12.32 | 219,200 | — | — |
| 2015-08-21 | $13.11 | $13.11 | 109,600 | — | — |
| 2015-08-20 | $13.19 | $13.19 | 109,000 | — | — |
| 2015-08-19 | $13.64 | $13.64 | 84,900 | — | — |
| 2015-08-18 | $14.30 | $14.30 | 118,300 | — | — |
| 2015-08-17 | $14.31 | $14.31 | 156,900 | — | — |
| 2015-08-14 | $14.19 | $14.19 | 83,600 | — | — |
| 2015-08-13 | $14.13 | $14.13 | 68,200 | — | — |
| 2015-08-12 | $14.05 | $14.05 | 106,600 | — | — |
| 2015-08-11 | $14.36 | $14.36 | 86,200 | — | — |
| 2015-08-10 | $14.41 | $14.41 | 121,600 | — | — |
| 2015-08-07 | $14.19 | $14.19 | 89,800 | — | — |
| 2015-08-06 | $14.32 | $14.32 | 76,200 | — | — |
| 2015-08-05 | $14.13 | $14.13 | 146,600 | — | — |
| 2015-08-04 | $14.15 | $14.15 | 97,000 | — | — |
| 2015-08-03 | $14.13 | $14.13 | 98,800 | — | — |
| 2015-07-31 | $14.05 | $14.05 | 80,800 | — | — |
| 2015-07-30 | $14.18 | $14.18 | 119,900 | — | — |
| 2015-07-29 | $14.38 | $14.38 | 123,100 | — | — |
| 2015-07-28 | $14.37 | $14.37 | 123,500 | — | — |
| 2015-07-27 | $14.53 | $14.53 | 141,700 | — | — |
| 2015-07-24 | $15.32 | $15.32 | 190,800 | — | — |
| 2015-07-23 | $15.47 | $15.47 | 203,600 | — | — |
| 2015-07-22 | $15.83 | $15.83 | 84,700 | — | — |
| 2015-07-21 | $15.78 | $15.78 | 102,000 | — | — |
| 2015-07-20 | $16.06 | $16.06 | 157,700 | — | — |
| 2015-07-17 | $16.12 | $16.12 | 197,900 | — | — |
| 2015-07-16 | $16.66 | $16.66 | 383,800 | — | — |
| 2015-07-15 | $15.35 | $15.35 | 270,900 | — | — |
| 2015-07-14 | $15.38 | $15.38 | 179,100 | — | — |
| 2015-07-13 | $15.38 | $15.38 | 292,300 | — | — |
| 2015-07-10 | $15.09 | $15.09 | 297,800 | — | — |
| 2015-07-09 | $14.98 | $14.98 | 176,900 | — | — |
| 2015-07-08 | $14.93 | $14.93 | 188,300 | — | — |
| 2015-07-07 | $14.92 | $14.92 | 191,400 | — | — |
| 2015-07-06 | $15.14 | $15.14 | 446,300 | — | — |
| 2015-07-02 | $14.77 | $14.77 | 148,900 | — | — |
| 2015-07-01 | $14.93 | $14.93 | 157,600 | — | — |
| 2015-06-30 | $14.73 | $14.73 | 108,600 | — | — |
| 2015-06-29 | $14.63 | $14.63 | 101,400 | — | — |
| 2015-06-26 | $14.98 | $14.98 | 303,100 | — | — |
| 2015-06-25 | $14.99 | $14.99 | 93,500 | — | — |
| 2015-06-24 | $15.11 | $15.11 | 82,800 | — | — |
| 2015-06-23 | $15.12 | $15.12 | 123,500 | — | — |
| 2015-06-22 | $15.08 | $15.08 | 315,200 | — | — |
| 2015-06-19 | $14.78 | $14.78 | 166,200 | — | — |
| 2015-06-18 | $14.71 | $14.71 | 133,400 | — | — |
| 2015-06-17 | $14.24 | $14.24 | 80,700 | — | — |
| 2015-06-16 | $14.27 | $14.27 | 76,300 | — | — |
| 2015-06-15 | $14.34 | $14.34 | 130,600 | — | — |
| 2015-06-12 | $14.45 | $14.45 | 92,800 | — | — |
| 2015-06-11 | $14.59 | $14.59 | 75,600 | — | — |
| 2015-06-10 | $14.77 | $14.77 | 128,000 | — | — |
| 2015-06-09 | $14.68 | $14.68 | 159,600 | — | — |
| 2015-06-08 | $14.66 | $14.66 | 133,200 | — | — |
| 2015-06-05 | $14.76 | $14.76 | 148,600 | — | — |
| 2015-06-04 | $14.90 | $14.90 | 217,100 | — | — |
| 2015-06-03 | $15.49 | $15.49 | 245,200 | — | — |
| 2015-06-02 | $15.50 | $15.50 | 339,800 | — | — |
| 2015-06-01 | $15.47 | $15.47 | 368,800 | — | — |
| 2015-05-29 | $15.89 | $15.89 | 528,900 | — | — |
| 2015-05-28 | $14.00 | $14.00 | 152,100 | — | — |
| 2015-05-27 | $13.51 | $13.51 | 68,100 | — | — |
| 2015-05-26 | $13.38 | $13.38 | 88,700 | — | — |
| 2015-05-22 | $13.47 | $13.47 | 71,100 | — | — |
| 2015-05-21 | $13.50 | $13.50 | 106,800 | — | — |
| 2015-05-20 | $13.84 | $13.84 | 93,200 | — | — |
| 2015-05-19 | $13.93 | $13.93 | 122,500 | — | — |
| 2015-05-18 | $13.82 | $13.82 | 84,900 | — | — |
| 2015-05-15 | $13.85 | $13.85 | 91,600 | — | — |
| 2015-05-14 | $13.97 | $13.97 | 56,000 | — | — |
| 2015-05-13 | $13.97 | $13.97 | 49,900 | — | — |
| 2015-05-12 | $13.98 | $13.98 | 83,800 | — | — |
| 2015-05-11 | $14.19 | $14.19 | 109,600 | — | — |
| 2015-05-08 | $14.29 | $14.29 | 111,400 | — | — |
| 2015-05-07 | $14.49 | $14.49 | 62,100 | — | — |
| 2015-05-06 | $14.57 | $14.57 | 63,500 | — | — |
| 2015-05-05 | $14.78 | $14.78 | 81,100 | — | — |
| 2015-05-04 | $14.86 | $14.86 | 159,900 | — | — |
| 2015-05-01 | $14.82 | $14.82 | 219,600 | — | — |
| 2015-04-30 | $14.65 | $14.65 | 153,500 | — | — |
| 2015-04-29 | $14.74 | $14.74 | 97,900 | — | — |
| 2015-04-28 | $14.72 | $14.72 | 85,000 | — | — |
| 2015-04-27 | $14.41 | $14.41 | 100,800 | — | — |
| 2015-04-24 | $14.39 | $14.39 | 89,900 | — | — |
| 2015-04-23 | $14.47 | $14.47 | 76,400 | — | — |
| 2015-04-22 | $14.25 | $14.25 | 110,200 | — | — |
| 2015-04-21 | $14.10 | $14.10 | 114,300 | — | — |
| 2015-04-20 | $14.04 | $14.04 | 204,900 | — | — |
| 2015-04-17 | $13.59 | $13.59 | 272,700 | — | — |
| 2015-04-16 | $13.18 | $13.18 | 357,000 | — | — |
| 2015-04-15 | $13.15 | $13.15 | 337,600 | — | — |
| 2015-04-14 | $13.00 | $13.00 | 224,800 | — | — |
| 2015-04-13 | $12.99 | $12.99 | 139,900 | — | — |
| 2015-04-10 | $13.15 | $13.15 | 80,100 | — | — |
| 2015-04-09 | $13.58 | $13.58 | 77,000 | — | — |
| 2015-04-08 | $13.42 | $13.42 | 74,200 | — | — |
| 2015-04-07 | $13.46 | $13.46 | 72,700 | — | — |
| 2015-04-06 | $13.35 | $13.35 | 56,500 | — | — |
| 2015-04-02 | $13.15 | $13.15 | 72,300 | — | — |
| 2015-04-01 | $12.98 | $12.98 | 104,400 | — | — |
| 2015-03-31 | $13.35 | $13.35 | 96,800 | — | — |
| 2015-03-30 | $13.28 | $13.28 | 90,500 | — | — |
| 2015-03-27 | $13.13 | $13.13 | 128,600 | — | — |
| 2015-03-26 | $13.20 | $13.20 | 113,200 | — | — |
| 2015-03-25 | $13.50 | $13.50 | 133,700 | — | — |
| 2015-03-24 | $13.61 | $13.61 | 99,000 | — | — |
| 2015-03-23 | $13.38 | $13.38 | 183,600 | — | — |
| 2015-03-20 | $13.31 | $13.31 | 150,900 | — | — |
| 2015-03-19 | $13.21 | $13.21 | 95,400 | — | — |
| 2015-03-18 | $13.25 | $13.25 | 108,900 | — | — |
| 2015-03-17 | $13.00 | $13.00 | 95,000 | — | — |
| 2015-03-16 | $12.92 | $12.92 | 160,700 | — | — |
| 2015-03-13 | $12.77 | $12.77 | 124,500 | — | — |
| 2015-03-12 | $12.37 | $12.37 | 183,800 | — | — |
| 2015-03-11 | $12.21 | $12.21 | 165,100 | — | — |
| 2015-03-10 | $12.25 | $12.25 | 588,200 | — | — |
| 2015-03-09 | $14.04 | $14.04 | 130,200 | — | — |
| 2015-03-06 | $14.92 | $14.92 | 140,100 | — | — |
| 2015-03-05 | $14.30 | $14.30 | 56,500 | — | — |
| 2015-03-04 | $14.24 | $14.24 | 64,400 | — | — |
| 2015-03-03 | $14.95 | $14.95 | 62,900 | — | — |
| 2015-03-02 | $14.97 | $14.97 | 74,000 | — | — |
| 2015-02-27 | $14.42 | $14.42 | 74,400 | — | — |
| 2015-02-26 | $14.20 | $14.20 | 34,600 | — | — |
| 2015-02-25 | $13.91 | $13.91 | 64,500 | — | — |
| 2015-02-24 | $14.01 | $14.01 | 50,900 | — | — |
| 2015-02-23 | $14.00 | $14.00 | 110,200 | — | — |
| 2015-02-20 | $14.89 | $14.89 | 136,300 | — | — |
| 2015-02-19 | $14.87 | $14.87 | 132,600 | — | — |
| 2015-02-18 | $14.08 | $14.08 | 69,000 | — | — |
| 2015-02-17 | $14.24 | $14.24 | 33,300 | — | — |
| 2015-02-13 | $14.01 | $14.01 | 77,600 | — | — |
| 2015-02-12 | $13.84 | $13.84 | 87,800 | — | — |
| 2015-02-11 | $13.39 | $13.39 | 942,300 | — | — |
| 2015-02-10 | $13.39 | $13.39 | 112,700 | — | — |
| 2015-02-09 | $13.49 | $13.49 | 62,600 | — | — |
| 2015-02-06 | $13.98 | $13.98 | 100,100 | — | — |
| 2015-02-05 | $14.07 | $14.07 | 71,200 | — | — |
| 2015-02-04 | $13.73 | $13.73 | 67,500 | — | — |
| 2015-02-03 | $13.94 | $13.94 | 87,100 | — | — |
| 2015-02-02 | $13.42 | $13.42 | 86,800 | — | — |
| 2015-01-30 | $14.13 | $14.13 | 156,500 | — | — |
| 2015-01-29 | $13.60 | $13.60 | 98,300 | — | — |
| 2015-01-28 | $13.00 | $13.00 | 74,900 | — | — |
| 2015-01-27 | $13.40 | $13.40 | 111,000 | — | — |
| 2015-01-26 | $13.30 | $13.30 | 45,900 | — | — |
| 2015-01-23 | $13.33 | $13.33 | 47,500 | — | — |
| 2015-01-22 | $13.30 | $13.30 | 79,900 | — | — |
| 2015-01-21 | $12.91 | $12.91 | 59,700 | — | — |
| 2015-01-20 | $13.24 | $13.24 | 95,200 | — | — |
| 2015-01-16 | $13.29 | $13.29 | 101,900 | — | — |
| 2015-01-15 | $12.85 | $12.85 | 112,600 | — | — |
| 2015-01-14 | $12.62 | $12.62 | 118,100 | — | — |
| 2015-01-13 | $12.34 | $12.34 | 141,700 | — | — |
| 2015-01-12 | $12.26 | $12.26 | 140,000 | — | — |
| 2015-01-09 | $12.40 | $12.40 | 120,300 | — | — |
| 2015-01-08 | $12.46 | $12.46 | 142,000 | — | — |
| 2015-01-07 | $12.44 | $12.44 | 110,000 | — | — |
| 2015-01-06 | $12.66 | $12.66 | 195,700 | — | — |
| 2015-01-05 | $13.58 | $13.58 | 73,100 | — | — |
| 2015-01-02 | $13.84 | $13.84 | 58,700 | — | — |