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
- 2014-03-06 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 | $11.96 | $14.51 | 146,400 | — | — |
| 2015-12-30 | $11.99 | $14.55 | 71,400 | — | — |
| 2015-12-29 | $12.02 | $14.59 | 115,300 | — | — |
| 2015-12-28 | $12.19 | $14.79 | 78,100 | — | — |
| 2015-12-24 | $12.02 | $14.59 | 60,100 | — | — |
| 2015-12-23 | $12.12 | $14.71 | 257,000 | — | — |
| 2015-12-22 | $12.13 | $14.72 | 90,300 | — | — |
| 2015-12-21 | $12.06 | $14.63 | 68,800 | — | — |
| 2015-12-18 | $12.00 | $14.56 | 52,000 | — | — |
| 2015-12-17 | $12.03 | $14.60 | 82,000 | — | — |
| 2015-12-16 | $11.94 | $14.49 | 96,300 | — | — |
| 2015-12-15 | $11.61 | $14.09 | 160,100 | — | — |
| 2015-12-14 | $11.40 | $13.83 | 128,700 | — | — |
| 2015-12-11 | $12.05 | $14.62 | 182,500 | — | — |
| 2015-12-10 | $12.32 | $14.95 | 100,300 | — | — |
| 2015-12-09 | $12.20 | $14.80 | 79,100 | — | — |
| 2015-12-08 | $12.19 | $14.79 | 63,000 | — | — |
| 2015-12-07 | $12.11 | $14.69 | 114,000 | — | — |
| 2015-12-04 | $12.47 | $15.13 | 95,200 | — | — |
| 2015-12-03 | $12.32 | $14.95 | 89,700 | — | — |
| 2015-12-02 | $12.25 | $14.86 | 71,100 | — | — |
| 2015-12-01 | $12.33 | $14.96 | 114,900 | — | — |
| 2015-11-30 | $12.34 | $14.97 | 91,300 | — | — |
| 2015-11-27 | $12.05 | $14.62 | 49,500 | — | — |
| 2015-11-25 | $12.00 | $14.56 | 100,900 | — | — |
| 2015-11-24 | $12.00 | $14.12 | 119,000 | — | — |
| 2015-11-23 | $11.96 | $14.08 | 186,600 | — | — |
| 2015-11-20 | $11.99 | $14.11 | 98,800 | — | — |
| 2015-11-19 | $11.93 | $14.04 | 107,100 | — | — |
| 2015-11-18 | $11.51 | $13.55 | 155,300 | — | — |
| 2015-11-17 | $10.96 | $12.90 | 135,700 | — | — |
| 2015-11-16 | $10.97 | $12.91 | 129,600 | — | — |
| 2015-11-13 | $11.02 | $12.97 | 68,600 | — | — |
| 2015-11-12 | $11.05 | $13.01 | 90,300 | — | — |
| 2015-11-11 | $10.97 | $12.91 | 174,500 | — | — |
| 2015-11-10 | $10.87 | $12.79 | 56,000 | — | — |
| 2015-11-09 | $10.89 | $12.82 | 50,200 | — | — |
| 2015-11-06 | $11.02 | $12.97 | 21,500 | — | — |
| 2015-11-05 | $10.98 | $12.92 | 64,500 | — | — |
| 2015-11-04 | $11.03 | $12.98 | 58,500 | — | — |
| 2015-11-03 | $10.91 | $12.84 | 133,400 | — | — |
| 2015-11-02 | $11.00 | $12.95 | 97,600 | — | — |
| 2015-10-30 | $10.85 | $12.77 | 64,000 | — | — |
| 2015-10-29 | $10.82 | $12.74 | 98,800 | — | — |
| 2015-10-28 | $10.87 | $12.79 | 45,800 | — | — |
| 2015-10-27 | $10.68 | $12.57 | 48,100 | — | — |
| 2015-10-26 | $10.80 | $12.71 | 52,000 | — | — |
| 2015-10-23 | $10.82 | $12.74 | 156,500 | — | — |
| 2015-10-22 | $10.60 | $12.48 | 260,200 | — | — |
| 2015-10-21 | $10.82 | $12.74 | 133,400 | — | — |
| 2015-10-20 | $10.81 | $12.72 | 69,300 | — | — |
| 2015-10-19 | $10.62 | $12.50 | 75,900 | — | — |
| 2015-10-16 | $10.65 | $12.54 | 33,400 | — | — |
| 2015-10-15 | $10.63 | $12.51 | 58,300 | — | — |
| 2015-10-14 | $10.60 | $12.48 | 58,500 | — | — |
| 2015-10-13 | $10.82 | $12.74 | 84,000 | — | — |
| 2015-10-12 | $10.74 | $12.64 | 93,400 | — | — |
| 2015-10-09 | $10.99 | $12.94 | 47,900 | — | — |
| 2015-10-08 | $11.01 | $12.96 | 41,600 | — | — |
| 2015-10-07 | $11.02 | $12.97 | 38,500 | — | — |
| 2015-10-06 | $10.78 | $12.69 | 50,700 | — | — |
| 2015-10-05 | $10.59 | $12.46 | 87,200 | — | — |
| 2015-10-02 | $10.33 | $12.16 | 56,300 | — | — |
| 2015-10-01 | $10.36 | $12.19 | 72,700 | — | — |
| 2015-09-30 | $10.14 | $11.94 | 147,400 | — | — |
| 2015-09-29 | $10.08 | $11.86 | 244,400 | — | — |
| 2015-09-28 | $10.55 | $12.42 | 153,500 | — | — |
| 2015-09-25 | $11.16 | $13.14 | 51,000 | — | — |
| 2015-09-24 | $11.02 | $12.97 | 69,800 | — | — |
| 2015-09-23 | $11.07 | $13.03 | 59,000 | — | — |
| 2015-09-22 | $11.20 | $13.18 | 56,500 | — | — |
| 2015-09-21 | $11.30 | $13.30 | 49,900 | — | — |
| 2015-09-18 | $11.15 | $13.12 | 39,300 | — | — |
| 2015-09-17 | $11.25 | $13.24 | 93,600 | — | — |
| 2015-09-16 | $11.37 | $13.38 | 77,400 | — | — |
| 2015-09-15 | $11.28 | $13.28 | 35,900 | — | — |
| 2015-09-14 | $11.17 | $13.15 | 151,700 | — | — |
| 2015-09-11 | $11.48 | $13.51 | 104,300 | — | — |
| 2015-09-10 | $11.78 | $13.87 | 81,000 | — | — |
| 2015-09-09 | $11.98 | $14.10 | 66,100 | — | — |
| 2015-09-08 | $11.86 | $13.96 | 50,500 | — | — |
| 2015-09-04 | $11.74 | $13.82 | 54,300 | — | — |
| 2015-09-03 | $11.60 | $13.65 | 67,600 | — | — |
| 2015-09-02 | $11.69 | $13.76 | 49,100 | — | — |
| 2015-09-01 | $11.86 | $13.96 | 81,800 | — | — |
| 2015-08-31 | $11.92 | $14.03 | 69,900 | — | — |
| 2015-08-28 | $11.79 | $13.88 | 126,300 | — | — |
| 2015-08-27 | $11.53 | $13.57 | 157,600 | — | — |
| 2015-08-26 | $11.77 | $13.43 | 136,500 | — | — |
| 2015-08-25 | $12.01 | $13.70 | 120,900 | — | — |
| 2015-08-24 | $11.63 | $13.27 | 198,000 | — | — |
| 2015-08-21 | $12.04 | $13.74 | 99,300 | — | — |
| 2015-08-20 | $12.35 | $14.09 | 49,400 | — | — |
| 2015-08-19 | $12.47 | $14.23 | 55,500 | — | — |
| 2015-08-18 | $12.56 | $14.33 | 42,400 | — | — |
| 2015-08-17 | $12.61 | $14.39 | 108,800 | — | — |
| 2015-08-14 | $12.36 | $14.10 | 71,700 | — | — |
| 2015-08-13 | $12.16 | $13.88 | 106,000 | — | — |
| 2015-08-12 | $12.12 | $13.83 | 153,900 | — | — |
| 2015-08-11 | $12.00 | $13.69 | 84,100 | — | — |
| 2015-08-10 | $12.01 | $13.70 | 148,100 | — | — |
| 2015-08-07 | $11.56 | $13.19 | 151,800 | — | — |
| 2015-08-06 | $11.98 | $13.67 | 110,400 | — | — |
| 2015-08-05 | $12.29 | $14.02 | 132,600 | — | — |
| 2015-08-04 | $12.56 | $14.33 | 28,100 | — | — |
| 2015-08-03 | $12.63 | $14.41 | 44,600 | — | — |
| 2015-07-31 | $12.86 | $14.67 | 63,300 | — | — |
| 2015-07-30 | $12.91 | $14.73 | 115,200 | — | — |
| 2015-07-29 | $12.81 | $14.62 | 35,600 | — | — |
| 2015-07-28 | $12.64 | $14.42 | 60,000 | — | — |
| 2015-07-27 | $12.45 | $14.21 | 74,100 | — | — |
| 2015-07-24 | $12.63 | $14.41 | 92,400 | — | — |
| 2015-07-23 | $12.93 | $14.75 | 98,200 | — | — |
| 2015-07-22 | $13.10 | $14.95 | 76,300 | — | — |
| 2015-07-21 | $13.20 | $15.06 | 40,000 | — | — |
| 2015-07-20 | $13.32 | $15.20 | 36,700 | — | — |
| 2015-07-17 | $13.42 | $15.31 | 112,200 | — | — |
| 2015-07-16 | $13.45 | $15.35 | 72,400 | — | — |
| 2015-07-15 | $13.35 | $15.23 | 50,800 | — | — |
| 2015-07-14 | $13.41 | $15.30 | 70,500 | — | — |
| 2015-07-13 | $13.32 | $15.20 | 55,900 | — | — |
| 2015-07-10 | $13.24 | $15.11 | 99,300 | — | — |
| 2015-07-09 | $13.30 | $15.18 | 66,100 | — | — |
| 2015-07-08 | $13.44 | $15.34 | 51,700 | — | — |
| 2015-07-07 | $13.47 | $15.37 | 74,100 | — | — |
| 2015-07-06 | $13.45 | $15.35 | 41,500 | — | — |
| 2015-07-02 | $13.32 | $15.20 | 100,200 | — | — |
| 2015-07-01 | $13.40 | $15.29 | 125,800 | — | — |
| 2015-06-30 | $13.48 | $15.38 | 243,500 | — | — |
| 2015-06-29 | $13.29 | $15.16 | 209,400 | — | — |
| 2015-06-26 | $13.29 | $15.16 | 208,000 | — | — |
| 2015-06-25 | $13.31 | $15.19 | 223,100 | — | — |
| 2015-06-24 | $13.24 | $15.11 | 200,000 | — | — |
| 2015-06-23 | $13.52 | $15.43 | 76,600 | — | — |
| 2015-06-22 | $13.54 | $15.45 | 130,700 | — | — |
| 2015-06-19 | $13.78 | $15.72 | 115,600 | — | — |
| 2015-06-18 | $13.68 | $15.61 | 111,000 | — | — |
| 2015-06-17 | $13.62 | $15.54 | 98,300 | — | — |
| 2015-06-16 | $13.60 | $15.52 | 103,100 | — | — |
| 2015-06-15 | $13.78 | $15.72 | 92,000 | — | — |
| 2015-06-12 | $13.80 | $15.75 | 42,100 | — | — |
| 2015-06-11 | $13.79 | $15.74 | 57,200 | — | — |
| 2015-06-10 | $13.74 | $15.68 | 94,600 | — | — |
| 2015-06-09 | $13.73 | $15.67 | 49,600 | — | — |
| 2015-06-08 | $13.82 | $15.77 | 109,400 | — | — |
| 2015-06-05 | $13.88 | $15.84 | 25,900 | — | — |
| 2015-06-04 | $13.87 | $15.83 | 49,400 | — | — |
| 2015-06-03 | $14.05 | $16.03 | 142,400 | — | — |
| 2015-06-02 | $14.00 | $15.97 | 152,000 | — | — |
| 2015-06-01 | $13.59 | $15.51 | 66,800 | — | — |
| 2015-05-29 | $13.60 | $15.52 | 57,100 | — | — |
| 2015-05-28 | $13.60 | $15.52 | 99,800 | — | — |
| 2015-05-27 | $13.78 | $15.72 | 82,100 | — | — |
| 2015-05-26 | $14.10 | $15.68 | 89,300 | — | — |
| 2015-05-22 | $14.04 | $15.61 | 38,800 | — | — |
| 2015-05-21 | $14.04 | $15.61 | 46,700 | — | — |
| 2015-05-20 | $14.02 | $15.59 | 54,200 | — | — |
| 2015-05-19 | $14.09 | $15.67 | 27,600 | — | — |
| 2015-05-18 | $14.16 | $15.74 | 57,200 | — | — |
| 2015-05-15 | $14.19 | $15.77 | 72,800 | — | — |
| 2015-05-14 | $14.04 | $15.61 | 44,200 | — | — |
| 2015-05-13 | $13.97 | $15.53 | 66,800 | — | — |
| 2015-05-12 | $13.78 | $15.32 | 88,800 | — | — |
| 2015-05-11 | $13.86 | $15.41 | 175,600 | — | — |
| 2015-05-08 | $13.52 | $15.03 | 116,500 | — | — |
| 2015-05-07 | $13.55 | $15.07 | 541,200 | — | — |
| 2015-05-06 | $13.63 | $15.16 | 80,000 | — | — |
| 2015-05-05 | $13.91 | $15.47 | 47,500 | — | — |
| 2015-05-04 | $13.85 | $15.40 | 195,700 | — | — |
| 2015-05-01 | $14.08 | $15.66 | 76,500 | — | — |
| 2015-04-30 | $14.09 | $15.67 | 61,500 | — | — |
| 2015-04-29 | $14.12 | $15.70 | 76,100 | — | — |
| 2015-04-28 | $14.19 | $15.78 | 106,200 | — | — |
| 2015-04-27 | $14.32 | $15.92 | 110,000 | — | — |
| 2015-04-24 | $14.44 | $16.06 | 218,400 | — | — |
| 2015-04-23 | $14.43 | $16.04 | 365,900 | — | — |
| 2015-04-22 | $14.41 | $16.02 | 275,700 | — | — |
| 2015-04-21 | $14.26 | $15.86 | 239,500 | — | — |
| 2015-04-20 | $14.00 | $15.57 | 119,500 | — | — |
| 2015-04-17 | $14.07 | $15.64 | 118,000 | — | — |
| 2015-04-16 | $14.03 | $15.60 | 286,000 | — | — |
| 2015-04-15 | $14.01 | $15.58 | 227,500 | — | — |
| 2015-04-14 | $14.06 | $15.63 | 178,600 | — | — |
| 2015-04-13 | $14.14 | $15.72 | 80,400 | — | — |
| 2015-04-10 | $14.20 | $15.79 | 97,000 | — | — |
| 2015-04-09 | $14.17 | $15.76 | 65,900 | — | — |
| 2015-04-08 | $14.15 | $15.73 | 161,300 | — | — |
| 2015-04-07 | $14.06 | $15.63 | 114,900 | — | — |
| 2015-04-06 | $14.03 | $15.60 | 190,800 | — | — |
| 2015-04-02 | $14.09 | $15.67 | 139,700 | — | — |
| 2015-04-01 | $14.07 | $15.64 | 259,300 | — | — |
| 2015-03-31 | $14.11 | $15.69 | 230,700 | — | — |
| 2015-03-30 | $14.25 | $15.84 | 272,100 | — | — |
| 2015-03-27 | $14.42 | $16.03 | 3,003,500 | — | — |
| 2015-03-26 | $14.73 | $16.38 | 15,700 | — | — |
| 2015-03-25 | $14.74 | $16.39 | 12,500 | — | — |
| 2015-03-24 | $14.79 | $16.45 | 11,400 | — | — |
| 2015-03-23 | $14.73 | $15.98 | 25,200 | — | — |
| 2015-03-20 | $14.85 | $16.11 | 57,000 | — | — |
| 2015-03-19 | $14.71 | $15.96 | 17,000 | — | — |
| 2015-03-18 | $14.55 | $15.78 | 14,300 | — | — |
| 2015-03-17 | $14.82 | $16.08 | 28,800 | — | — |
| 2015-03-16 | $14.71 | $15.96 | 31,200 | — | — |
| 2015-03-13 | $14.72 | $15.97 | 10,000 | — | — |
| 2015-03-12 | $14.74 | $15.99 | 12,400 | — | — |
| 2015-03-11 | $14.75 | $16.00 | 17,400 | — | — |
| 2015-03-10 | $14.78 | $16.03 | 20,300 | — | — |
| 2015-03-09 | $14.74 | $15.99 | 18,100 | — | — |
| 2015-03-06 | $14.74 | $15.99 | 22,400 | — | — |
| 2015-03-05 | $14.76 | $16.01 | 38,100 | — | — |
| 2015-03-04 | $14.48 | $15.71 | 28,500 | — | — |
| 2015-03-03 | $14.61 | $15.85 | 35,900 | — | — |
| 2015-03-02 | $14.73 | $15.98 | 52,800 | — | — |
| 2015-02-27 | $14.87 | $16.13 | 29,600 | — | — |
| 2015-02-26 | $14.60 | $15.84 | 14,900 | — | — |
| 2015-02-25 | $14.84 | $16.10 | 29,500 | — | — |
| 2015-02-24 | $14.88 | $16.14 | 44,700 | — | — |
| 2015-02-23 | $14.69 | $15.93 | 8,100 | — | — |
| 2015-02-20 | $14.68 | $15.92 | 27,100 | — | — |
| 2015-02-19 | $14.81 | $16.07 | 21,200 | — | — |
| 2015-02-18 | $14.66 | $15.91 | 29,100 | — | — |
| 2015-02-17 | $14.66 | $15.90 | 10,500 | — | — |
| 2015-02-13 | $14.72 | $15.97 | 20,200 | — | — |
| 2015-02-12 | $14.72 | $15.97 | 9,200 | — | — |
| 2015-02-11 | $14.54 | $15.77 | 21,500 | — | — |
| 2015-02-10 | $14.74 | $15.99 | 15,900 | — | — |
| 2015-02-09 | $14.75 | $16.00 | 38,000 | — | — |
| 2015-02-06 | $14.95 | $16.22 | 147,300 | — | — |
| 2015-02-05 | $14.66 | $15.90 | 43,900 | — | — |
| 2015-02-04 | $14.42 | $15.64 | 45,600 | — | — |
| 2015-02-03 | $13.97 | $15.15 | 80,800 | — | — |
| 2015-02-02 | $13.92 | $15.10 | 14,000 | — | — |
| 2015-01-30 | $13.86 | $15.03 | 22,600 | — | — |
| 2015-01-29 | $13.99 | $15.18 | 104,900 | — | — |
| 2015-01-28 | $14.14 | $15.34 | 90,200 | — | — |
| 2015-01-27 | $13.99 | $15.18 | 45,400 | — | — |
| 2015-01-26 | $13.89 | $15.07 | 106,200 | — | — |
| 2015-01-23 | $13.96 | $15.14 | 22,800 | — | — |
| 2015-01-22 | $14.07 | $15.26 | 33,900 | — | — |
| 2015-01-21 | $13.73 | $14.89 | 51,700 | — | — |
| 2015-01-20 | $14.01 | $15.20 | 34,300 | — | — |
| 2015-01-16 | $14.20 | $15.40 | 39,900 | — | — |
| 2015-01-15 | $14.34 | $15.56 | 27,900 | — | — |
| 2015-01-14 | $14.74 | $15.99 | 16,000 | — | — |
| 2015-01-13 | $14.65 | $15.89 | 11,400 | — | — |
| 2015-01-12 | $14.72 | $15.97 | 31,600 | — | — |
| 2015-01-09 | $14.99 | $16.26 | 36,900 | — | — |
| 2015-01-08 | $15.13 | $16.41 | 15,600 | — | — |
| 2015-01-07 | $15.07 | $16.35 | 38,400 | — | — |
| 2015-01-06 | $14.81 | $16.07 | 42,400 | — | — |
| 2015-01-05 | $14.86 | $16.12 | 32,500 | — | — |
| 2015-01-02 | $14.83 | $16.09 | 17,800 | — | — |