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
- 1999-10-27 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 | $11.91 | $11.91 | 54,700 | — | — |
| 2015-12-30 | $11.91 | $11.91 | 20,300 | — | — |
| 2015-12-29 | $11.91 | $11.91 | 13,700 | — | — |
| 2015-12-28 | $11.94 | $11.94 | 23,300 | — | — |
| 2015-12-24 | $11.83 | $11.83 | 6,200 | — | — |
| 2015-12-23 | $11.88 | $11.88 | 17,600 | — | — |
| 2015-12-22 | $11.59 | $11.59 | 23,900 | — | — |
| 2015-12-21 | $11.57 | $11.57 | 44,800 | — | — |
| 2015-12-18 | $11.47 | $11.47 | 61,600 | — | — |
| 2015-12-17 | $10.88 | $10.88 | 33,800 | — | — |
| 2015-12-16 | $10.87 | $10.87 | 24,100 | — | — |
| 2015-12-15 | $10.71 | $10.71 | 12,000 | — | — |
| 2015-12-14 | $10.50 | $10.50 | 43,500 | — | — |
| 2015-12-11 | $10.53 | $10.53 | 40,300 | — | — |
| 2015-12-10 | $10.86 | $10.86 | 80,700 | — | — |
| 2015-12-09 | $10.99 | $10.99 | 47,600 | — | — |
| 2015-12-08 | $11.14 | $11.14 | 16,800 | — | — |
| 2015-12-07 | $10.95 | $10.95 | 24,300 | — | — |
| 2015-12-04 | $11.01 | $11.01 | 33,100 | — | — |
| 2015-12-03 | $11.07 | $11.07 | 57,000 | — | — |
| 2015-12-02 | $11.23 | $11.23 | 40,500 | — | — |
| 2015-12-01 | $11.21 | $11.21 | 57,000 | — | — |
| 2015-11-30 | $11.55 | $11.55 | 34,500 | — | — |
| 2015-11-27 | $11.15 | $11.15 | 12,900 | — | — |
| 2015-11-25 | $10.90 | $10.90 | 4,700 | — | — |
| 2015-11-24 | $10.69 | $10.69 | 8,700 | — | — |
| 2015-11-23 | $10.73 | $10.73 | 13,100 | — | — |
| 2015-11-20 | $10.88 | $10.88 | 14,600 | — | — |
| 2015-11-19 | $10.95 | $10.95 | 15,700 | — | — |
| 2015-11-18 | $10.78 | $10.78 | 16,600 | — | — |
| 2015-11-17 | $10.61 | $10.61 | 7,800 | — | — |
| 2015-11-16 | $10.85 | $10.85 | 27,800 | — | — |
| 2015-11-13 | $10.59 | $10.59 | 25,900 | — | — |
| 2015-11-12 | $10.71 | $10.71 | 30,200 | — | — |
| 2015-11-11 | $10.99 | $10.99 | 22,100 | — | — |
| 2015-11-10 | $11.12 | $11.12 | 32,000 | — | — |
| 2015-11-09 | $11.11 | $11.11 | 23,100 | — | — |
| 2015-11-06 | $11.84 | $11.84 | 29,500 | — | — |
| 2015-11-05 | $11.85 | $11.85 | 12,800 | — | — |
| 2015-11-04 | $11.92 | $11.92 | 13,300 | — | — |
| 2015-11-03 | $11.77 | $11.77 | 32,800 | — | — |
| 2015-11-02 | $11.64 | $11.64 | 30,700 | — | — |
| 2015-10-30 | $11.65 | $11.65 | 46,000 | — | — |
| 2015-10-29 | $11.49 | $11.49 | 19,600 | — | — |
| 2015-10-28 | $11.68 | $11.68 | 40,400 | — | — |
| 2015-10-27 | $11.41 | $11.41 | 42,400 | — | — |
| 2015-10-26 | $11.28 | $11.28 | 26,700 | — | — |
| 2015-10-23 | $11.95 | $11.95 | 29,000 | — | — |
| 2015-10-22 | $11.52 | $11.52 | 29,500 | — | — |
| 2015-10-21 | $11.38 | $11.38 | 36,700 | — | — |
| 2015-10-20 | $11.63 | $11.63 | 14,100 | — | — |
| 2015-10-19 | $11.68 | $11.68 | 27,900 | — | — |
| 2015-10-16 | $11.75 | $11.75 | 43,800 | — | — |
| 2015-10-15 | $11.45 | $11.45 | 42,300 | — | — |
| 2015-10-14 | $10.19 | $10.19 | 26,200 | — | — |
| 2015-10-13 | $10.11 | $10.11 | 17,900 | — | — |
| 2015-10-12 | $10.37 | $10.37 | 17,700 | — | — |
| 2015-10-09 | $10.78 | $10.78 | 28,100 | — | — |
| 2015-10-08 | $10.85 | $10.85 | 48,100 | — | — |
| 2015-10-07 | $10.64 | $10.64 | 28,100 | — | — |
| 2015-10-06 | $10.30 | $10.30 | 15,900 | — | — |
| 2015-10-05 | $10.35 | $10.35 | 22,400 | — | — |
| 2015-10-02 | $10.13 | $10.13 | 42,900 | — | — |
| 2015-10-01 | $10.17 | $10.17 | 65,700 | — | — |
| 2015-09-30 | $10.57 | $10.57 | 66,200 | — | — |
| 2015-09-29 | $10.18 | $10.18 | 37,000 | — | — |
| 2015-09-28 | $10.43 | $10.43 | 222,600 | — | — |
| 2015-09-25 | $10.60 | $10.60 | 42,000 | — | — |
| 2015-09-24 | $11.14 | $11.14 | 25,600 | — | — |
| 2015-09-23 | $10.76 | $10.76 | 22,500 | — | — |
| 2015-09-22 | $10.63 | $10.63 | 20,500 | — | — |
| 2015-09-21 | $10.74 | $10.74 | 42,400 | — | — |
| 2015-09-18 | $11.00 | $11.00 | 74,400 | — | — |
| 2015-09-17 | $11.41 | $11.41 | 37,100 | — | — |
| 2015-09-16 | $11.04 | $11.04 | 41,900 | — | — |
| 2015-09-15 | $10.95 | $10.95 | 46,000 | — | — |
| 2015-09-14 | $11.29 | $11.29 | 43,100 | — | — |
| 2015-09-11 | $11.40 | $11.40 | 29,100 | — | — |
| 2015-09-10 | $11.28 | $11.28 | 50,700 | — | — |
| 2015-09-09 | $11.35 | $11.35 | 26,000 | — | — |
| 2015-09-08 | $11.49 | $11.49 | 27,200 | — | — |
| 2015-09-04 | $11.27 | $11.27 | 43,900 | — | — |
| 2015-09-03 | $11.60 | $11.60 | 25,000 | — | — |
| 2015-09-02 | $11.80 | $11.80 | 73,100 | — | — |
| 2015-09-01 | $11.41 | $11.41 | 34,800 | — | — |
| 2015-08-31 | $11.76 | $11.76 | 27,300 | — | — |
| 2015-08-28 | $12.10 | $12.10 | 53,700 | — | — |
| 2015-08-27 | $11.93 | $11.93 | 84,300 | — | — |
| 2015-08-26 | $12.35 | $12.35 | 28,600 | — | — |
| 2015-08-25 | $11.60 | $11.60 | 35,700 | — | — |
| 2015-08-24 | $11.51 | $11.51 | 44,400 | — | — |
| 2015-08-21 | $12.13 | $12.13 | 32,500 | — | — |
| 2015-08-20 | $12.38 | $12.38 | 27,700 | — | — |
| 2015-08-19 | $12.48 | $12.48 | 30,700 | — | — |
| 2015-08-18 | $13.05 | $13.05 | 48,600 | — | — |
| 2015-08-17 | $12.86 | $12.86 | 34,500 | — | — |
| 2015-08-14 | $12.42 | $12.42 | 82,600 | — | — |
| 2015-08-13 | $12.56 | $12.56 | 24,500 | — | — |
| 2015-08-12 | $12.75 | $12.75 | 44,800 | — | — |
| 2015-08-11 | $12.94 | $12.94 | 95,200 | — | — |
| 2015-08-10 | $13.10 | $13.10 | 74,000 | — | — |
| 2015-08-07 | $13.74 | $13.74 | 91,000 | — | — |
| 2015-08-06 | $13.04 | $13.04 | 51,300 | — | — |
| 2015-08-05 | $13.94 | $13.94 | 101,900 | — | — |
| 2015-08-04 | $12.71 | $12.71 | 14,900 | — | — |
| 2015-08-03 | $12.54 | $12.54 | 90,800 | — | — |
| 2015-07-31 | $13.11 | $13.11 | 42,800 | — | — |
| 2015-07-30 | $12.39 | $12.39 | 83,900 | — | — |
| 2015-07-29 | $13.06 | $13.06 | 28,900 | — | — |
| 2015-07-28 | $12.47 | $12.47 | 33,100 | — | — |
| 2015-07-27 | $12.52 | $12.52 | 48,300 | — | — |
| 2015-07-24 | $11.83 | $11.83 | 49,300 | — | — |
| 2015-07-23 | $12.42 | $12.42 | 72,600 | — | — |
| 2015-07-22 | $12.93 | $12.93 | 24,500 | — | — |
| 2015-07-21 | $12.86 | $12.86 | 18,200 | — | — |
| 2015-07-20 | $12.99 | $12.99 | 33,300 | — | — |
| 2015-07-17 | $13.29 | $13.29 | 17,500 | — | — |
| 2015-07-16 | $13.26 | $13.26 | 25,600 | — | — |
| 2015-07-15 | $13.12 | $13.12 | 73,200 | — | — |
| 2015-07-14 | $13.09 | $13.09 | 30,600 | — | — |
| 2015-07-13 | $12.96 | $12.96 | 36,200 | — | — |
| 2015-07-10 | $12.91 | $12.91 | 33,500 | — | — |
| 2015-07-09 | $12.69 | $12.69 | 36,400 | — | — |
| 2015-07-08 | $12.47 | $12.47 | 75,500 | — | — |
| 2015-07-07 | $12.72 | $12.72 | 37,800 | — | — |
| 2015-07-06 | $12.88 | $12.88 | 36,600 | — | — |
| 2015-07-02 | $12.65 | $12.65 | 22,200 | — | — |
| 2015-07-01 | $12.95 | $12.95 | 32,400 | — | — |
| 2015-06-30 | $12.39 | $12.39 | 59,300 | — | — |
| 2015-06-29 | $12.25 | $12.25 | 78,200 | — | — |
| 2015-06-26 | $12.62 | $12.62 | 126,300 | — | — |
| 2015-06-25 | $13.12 | $13.12 | 32,200 | — | — |
| 2015-06-24 | $13.15 | $13.15 | 47,800 | — | — |
| 2015-06-23 | $13.45 | $13.45 | 54,000 | — | — |
| 2015-06-22 | $13.21 | $13.21 | 174,800 | — | — |
| 2015-06-19 | $12.74 | $12.74 | 74,600 | — | — |
| 2015-06-18 | $12.91 | $12.91 | 72,200 | — | — |
| 2015-06-17 | $12.79 | $12.79 | 55,400 | — | — |
| 2015-06-16 | $13.09 | $13.09 | 59,100 | — | — |
| 2015-06-15 | $12.51 | $12.51 | 65,000 | — | — |
| 2015-06-12 | $12.83 | $12.83 | 46,200 | — | — |
| 2015-06-11 | $12.95 | $12.95 | 40,300 | — | — |
| 2015-06-10 | $12.98 | $12.98 | 39,500 | — | — |
| 2015-06-09 | $13.00 | $13.00 | 69,600 | — | — |
| 2015-06-08 | $13.19 | $13.19 | 50,500 | — | — |
| 2015-06-05 | $13.63 | $13.63 | 67,700 | — | — |
| 2015-06-04 | $12.96 | $12.96 | 57,300 | — | — |
| 2015-06-03 | $12.81 | $12.81 | 48,700 | — | — |
| 2015-06-02 | $12.22 | $12.22 | 34,000 | — | — |
| 2015-06-01 | $11.88 | $11.88 | 38,000 | — | — |
| 2015-05-29 | $11.53 | $11.53 | 46,300 | — | — |
| 2015-05-28 | $11.64 | $11.64 | 28,700 | — | — |
| 2015-05-27 | $11.72 | $11.72 | 38,000 | — | — |
| 2015-05-26 | $11.36 | $11.36 | 47,700 | — | — |
| 2015-05-22 | $11.29 | $11.29 | 35,900 | — | — |
| 2015-05-21 | $11.34 | $11.34 | 67,300 | — | — |
| 2015-05-20 | $11.16 | $11.16 | 54,800 | — | — |
| 2015-05-19 | $11.44 | $11.44 | 50,000 | — | — |
| 2015-05-18 | $11.22 | $11.22 | 27,600 | — | — |
| 2015-05-15 | $11.09 | $11.09 | 41,100 | — | — |
| 2015-05-14 | $11.13 | $11.13 | 37,900 | — | — |
| 2015-05-13 | $11.22 | $11.22 | 75,300 | — | — |
| 2015-05-12 | $10.84 | $10.84 | 136,500 | — | — |
| 2015-05-11 | $9.90 | $9.90 | 50,300 | — | — |
| 2015-05-08 | $10.05 | $10.05 | 71,900 | — | — |
| 2015-05-07 | $10.60 | $10.60 | 36,500 | — | — |
| 2015-05-06 | $10.53 | $10.53 | 46,400 | — | — |
| 2015-05-05 | $10.90 | $10.90 | 54,900 | — | — |
| 2015-05-04 | $11.15 | $11.15 | 47,600 | — | — |
| 2015-05-01 | $11.07 | $11.07 | 46,900 | — | — |
| 2015-04-30 | $10.85 | $10.85 | 96,200 | — | — |
| 2015-04-29 | $11.57 | $11.57 | 74,600 | — | — |
| 2015-04-28 | $11.66 | $11.66 | 72,300 | — | — |
| 2015-04-27 | $11.58 | $11.58 | 84,800 | — | — |
| 2015-04-24 | $12.45 | $12.45 | 40,600 | — | — |
| 2015-04-23 | $12.92 | $12.92 | 13,000 | — | — |
| 2015-04-22 | $12.93 | $12.93 | 21,700 | — | — |
| 2015-04-21 | $12.91 | $12.91 | 31,800 | — | — |
| 2015-04-20 | $13.33 | $13.33 | 22,200 | — | — |
| 2015-04-17 | $12.86 | $12.86 | 32,000 | — | — |
| 2015-04-16 | $13.15 | $13.15 | 7,300 | — | — |
| 2015-04-15 | $13.26 | $13.26 | 26,600 | — | — |
| 2015-04-14 | $13.09 | $13.09 | 25,300 | — | — |
| 2015-04-13 | $13.18 | $13.18 | 26,400 | — | — |
| 2015-04-10 | $13.36 | $13.36 | 110,700 | — | — |
| 2015-04-09 | $12.55 | $12.55 | 51,400 | — | — |
| 2015-04-08 | $13.27 | $13.27 | 34,600 | — | — |
| 2015-04-07 | $13.54 | $13.54 | 133,800 | — | — |
| 2015-04-06 | $13.63 | $13.63 | 16,700 | — | — |
| 2015-04-02 | $13.86 | $13.86 | 51,500 | — | — |
| 2015-04-01 | $14.00 | $14.00 | 70,600 | — | — |
| 2015-03-31 | $13.78 | $13.78 | 75,000 | — | — |
| 2015-03-30 | $13.91 | $13.91 | 57,200 | — | — |
| 2015-03-27 | $13.75 | $13.75 | 20,200 | — | — |
| 2015-03-26 | $13.82 | $13.82 | 36,300 | — | — |
| 2015-03-25 | $13.84 | $13.84 | 91,100 | — | — |
| 2015-03-24 | $14.17 | $14.17 | 76,300 | — | — |
| 2015-03-23 | $14.09 | $14.09 | 52,600 | — | — |
| 2015-03-20 | $14.40 | $14.40 | 68,300 | — | — |
| 2015-03-19 | $14.51 | $14.51 | 81,600 | — | — |
| 2015-03-18 | $13.79 | $13.79 | 14,300 | — | — |
| 2015-03-17 | $13.83 | $13.83 | 19,100 | — | — |
| 2015-03-16 | $13.61 | $13.61 | 19,100 | — | — |
| 2015-03-13 | $13.75 | $13.75 | 43,100 | — | — |
| 2015-03-12 | $13.80 | $13.80 | 65,200 | — | — |
| 2015-03-11 | $13.57 | $13.57 | 63,300 | — | — |
| 2015-03-10 | $13.00 | $13.00 | 39,000 | — | — |
| 2015-03-09 | $13.11 | $13.11 | 66,200 | — | — |
| 2015-03-06 | $12.62 | $12.62 | 75,700 | — | — |
| 2015-03-05 | $12.77 | $12.77 | 21,100 | — | — |
| 2015-03-04 | $12.38 | $12.38 | 18,500 | — | — |
| 2015-03-03 | $12.49 | $12.49 | 34,900 | — | — |
| 2015-03-02 | $12.74 | $12.74 | 42,800 | — | — |
| 2015-02-27 | $12.72 | $12.72 | 62,200 | — | — |
| 2015-02-26 | $13.04 | $13.04 | 27,100 | — | — |
| 2015-02-25 | $12.97 | $12.97 | 40,800 | — | — |
| 2015-02-24 | $12.93 | $12.93 | 22,700 | — | — |
| 2015-02-23 | $13.04 | $13.04 | 43,200 | — | — |
| 2015-02-20 | $13.20 | $13.20 | 49,600 | — | — |
| 2015-02-19 | $12.43 | $12.43 | 42,300 | — | — |
| 2015-02-18 | $12.36 | $12.36 | 51,300 | — | — |
| 2015-02-17 | $12.28 | $12.28 | 57,900 | — | — |
| 2015-02-13 | $12.77 | $12.77 | 107,300 | — | — |
| 2015-02-12 | $12.09 | $12.09 | 104,200 | — | — |
| 2015-02-11 | $11.76 | $11.76 | 39,400 | — | — |
| 2015-02-10 | $11.74 | $11.74 | 41,900 | — | — |
| 2015-02-09 | $11.74 | $11.74 | 62,300 | — | — |
| 2015-02-06 | $11.71 | $11.71 | 145,000 | — | — |
| 2015-02-05 | $11.17 | $11.17 | 52,100 | — | — |
| 2015-02-04 | $11.20 | $11.20 | 135,900 | — | — |
| 2015-02-03 | $11.08 | $11.08 | 112,600 | — | — |
| 2015-02-02 | $10.66 | $10.66 | 77,200 | — | — |
| 2015-01-30 | $10.37 | $10.37 | 91,000 | — | — |
| 2015-01-29 | $10.17 | $10.17 | 44,100 | — | — |
| 2015-01-28 | $9.51 | $9.51 | 33,100 | — | — |
| 2015-01-27 | $9.46 | $9.46 | 9,300 | — | — |
| 2015-01-26 | $9.44 | $9.44 | 20,300 | — | — |
| 2015-01-23 | $9.50 | $9.50 | 33,100 | — | — |
| 2015-01-22 | $9.15 | $9.15 | 37,800 | — | — |
| 2015-01-21 | $8.88 | $8.88 | 20,700 | — | — |
| 2015-01-20 | $8.91 | $8.91 | 11,500 | — | — |
| 2015-01-16 | $9.00 | $9.00 | 36,900 | — | — |
| 2015-01-15 | $8.66 | $8.66 | 34,400 | — | — |
| 2015-01-14 | $9.18 | $9.18 | 35,600 | — | — |
| 2015-01-13 | $9.32 | $9.32 | 37,300 | — | — |
| 2015-01-12 | $9.10 | $9.10 | 23,000 | — | — |
| 2015-01-09 | $9.18 | $9.18 | 45,600 | — | — |
| 2015-01-08 | $9.04 | $9.04 | 21,300 | — | — |
| 2015-01-07 | $8.87 | $8.87 | 41,400 | — | — |
| 2015-01-06 | $8.84 | $8.84 | 26,300 | — | — |
| 2015-01-05 | $8.99 | $8.99 | 16,100 | — | — |
| 2015-01-02 | $8.97 | $8.97 | 15,900 | — | — |