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
- 1993-10-14 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 | $11.78 | $51.92 | 105,800 | — | — |
| 2015-12-30 | $11.77 | $51.87 | 130,000 | — | — |
| 2015-12-29 | $11.71 | $51.61 | 159,200 | — | — |
| 2015-12-28 | $11.63 | $51.25 | 145,100 | — | — |
| 2015-12-24 | $11.57 | $50.99 | 58,100 | — | — |
| 2015-12-23 | $11.56 | $50.95 | 362,100 | — | — |
| 2015-12-22 | $11.62 | $51.21 | 118,200 | — | — |
| 2015-12-21 | $11.61 | $51.17 | 117,600 | — | — |
| 2015-12-18 | $11.55 | $50.90 | 181,900 | — | — |
| 2015-12-17 | $11.57 | $50.99 | 199,100 | — | — |
| 2015-12-16 | $11.44 | $50.42 | 211,300 | — | — |
| 2015-12-15 | $11.43 | $50.37 | 200,700 | — | — |
| 2015-12-14 | $11.36 | $50.06 | 200,000 | — | — |
| 2015-12-11 | $11.49 | $50.64 | 123,800 | — | — |
| 2015-12-10 | $11.52 | $50.77 | 79,300 | — | — |
| 2015-12-09 | $11.47 | $50.55 | 74,800 | — | — |
| 2015-12-08 | $11.53 | $50.53 | 85,900 | — | — |
| 2015-12-07 | $11.45 | $50.18 | 141,900 | — | — |
| 2015-12-04 | $11.49 | $50.35 | 129,400 | — | — |
| 2015-12-03 | $11.45 | $50.18 | 114,700 | — | — |
| 2015-12-02 | $11.48 | $50.31 | 125,400 | — | — |
| 2015-12-01 | $11.52 | $50.48 | 90,200 | — | — |
| 2015-11-30 | $11.47 | $50.26 | 140,300 | — | — |
| 2015-11-27 | $11.49 | $50.35 | 29,400 | — | — |
| 2015-11-25 | $11.49 | $50.35 | 47,600 | — | — |
| 2015-11-24 | $11.46 | $50.22 | 107,800 | — | — |
| 2015-11-23 | $11.46 | $50.22 | 112,400 | — | — |
| 2015-11-20 | $11.34 | $49.69 | 190,000 | — | — |
| 2015-11-19 | $11.38 | $49.87 | 57,300 | — | — |
| 2015-11-18 | $11.32 | $49.61 | 28,500 | — | — |
| 2015-11-17 | $11.31 | $49.56 | 64,900 | — | — |
| 2015-11-16 | $11.32 | $49.61 | 64,500 | — | — |
| 2015-11-13 | $11.36 | $49.78 | 61,900 | — | — |
| 2015-11-12 | $11.28 | $49.43 | 105,400 | — | — |
| 2015-11-11 | $11.40 | $49.67 | 161,400 | — | — |
| 2015-11-10 | $11.32 | $49.32 | 116,200 | — | — |
| 2015-11-09 | $11.25 | $49.02 | 109,500 | — | — |
| 2015-11-06 | $11.25 | $49.02 | 188,300 | — | — |
| 2015-11-05 | $11.40 | $49.67 | 105,600 | — | — |
| 2015-11-04 | $11.49 | $50.06 | 162,400 | — | — |
| 2015-11-03 | $11.53 | $50.24 | 94,200 | — | — |
| 2015-11-02 | $11.53 | $50.24 | 126,600 | — | — |
| 2015-10-30 | $11.48 | $50.02 | 76,400 | — | — |
| 2015-10-29 | $11.39 | $49.63 | 77,200 | — | — |
| 2015-10-28 | $11.34 | $49.41 | 189,200 | — | — |
| 2015-10-27 | $11.29 | $49.19 | 231,800 | — | — |
| 2015-10-26 | $11.32 | $49.32 | 160,200 | — | — |
| 2015-10-23 | $11.40 | $49.67 | 41,700 | — | — |
| 2015-10-22 | $11.33 | $49.37 | 182,600 | — | — |
| 2015-10-21 | $11.33 | $49.37 | 279,800 | — | — |
| 2015-10-20 | $11.37 | $49.54 | 117,600 | — | — |
| 2015-10-19 | $11.36 | $49.50 | 129,700 | — | — |
| 2015-10-16 | $11.35 | $49.45 | 81,000 | — | — |
| 2015-10-15 | $11.35 | $49.45 | 64,400 | — | — |
| 2015-10-14 | $11.37 | $49.54 | 88,800 | — | — |
| 2015-10-13 | $11.32 | $49.32 | 40,100 | — | — |
| 2015-10-12 | $11.41 | $49.43 | 77,500 | — | — |
| 2015-10-09 | $11.40 | $49.39 | 44,900 | — | — |
| 2015-10-08 | $11.44 | $49.56 | 31,900 | — | — |
| 2015-10-07 | $11.39 | $49.35 | 100,800 | — | — |
| 2015-10-06 | $11.41 | $49.43 | 48,300 | — | — |
| 2015-10-05 | $11.40 | $49.39 | 111,200 | — | — |
| 2015-10-02 | $11.41 | $49.43 | 109,000 | — | — |
| 2015-10-01 | $11.37 | $49.26 | 47,800 | — | — |
| 2015-09-30 | $11.35 | $49.17 | 79,500 | — | — |
| 2015-09-29 | $11.30 | $48.96 | 73,100 | — | — |
| 2015-09-28 | $11.19 | $48.48 | 52,300 | — | — |
| 2015-09-25 | $11.29 | $48.91 | 96,700 | — | — |
| 2015-09-24 | $11.24 | $48.70 | 40,600 | — | — |
| 2015-09-23 | $11.29 | $48.91 | 50,200 | — | — |
| 2015-09-22 | $11.28 | $48.87 | 34,100 | — | — |
| 2015-09-21 | $11.19 | $48.48 | 30,200 | — | — |
| 2015-09-18 | $11.21 | $48.57 | 55,500 | — | — |
| 2015-09-17 | $11.13 | $48.22 | 84,500 | — | — |
| 2015-09-16 | $11.03 | $47.79 | 54,800 | — | — |
| 2015-09-15 | $11.02 | $47.74 | 48,800 | — | — |
| 2015-09-14 | $11.08 | $48.00 | 80,500 | — | — |
| 2015-09-11 | $11.06 | $47.92 | 45,300 | — | — |
| 2015-09-10 | $11.05 | $47.87 | 82,300 | — | — |
| 2015-09-09 | $11.18 | $48.16 | 60,200 | — | — |
| 2015-09-08 | $11.12 | $47.90 | 60,400 | — | — |
| 2015-09-04 | $11.11 | $47.85 | 74,900 | — | — |
| 2015-09-03 | $11.03 | $47.51 | 95,100 | — | — |
| 2015-09-02 | $10.98 | $47.29 | 103,900 | — | — |
| 2015-09-01 | $11.04 | $47.55 | 70,800 | — | — |
| 2015-08-31 | $11.01 | $47.42 | 74,000 | — | — |
| 2015-08-28 | $11.00 | $47.38 | 66,700 | — | — |
| 2015-08-27 | $11.02 | $47.47 | 90,200 | — | — |
| 2015-08-26 | $11.01 | $47.42 | 134,900 | — | — |
| 2015-08-25 | $11.04 | $47.55 | 61,800 | — | — |
| 2015-08-24 | $11.05 | $47.60 | 101,500 | — | — |
| 2015-08-21 | $11.16 | $48.07 | 59,200 | — | — |
| 2015-08-20 | $11.20 | $48.24 | 43,200 | — | — |
| 2015-08-19 | $11.23 | $48.37 | 26,000 | — | — |
| 2015-08-18 | $11.24 | $48.41 | 63,100 | — | — |
| 2015-08-17 | $11.24 | $48.41 | 58,900 | — | — |
| 2015-08-14 | $11.22 | $48.33 | 65,100 | — | — |
| 2015-08-13 | $11.24 | $48.41 | 57,900 | — | — |
| 2015-08-12 | $11.22 | $48.33 | 78,300 | — | — |
| 2015-08-11 | $11.16 | $48.07 | 44,900 | — | — |
| 2015-08-10 | $11.08 | $47.44 | 70,700 | — | — |
| 2015-08-07 | $11.12 | $47.62 | 85,900 | — | — |
| 2015-08-06 | $11.03 | $47.23 | 81,900 | — | — |
| 2015-08-05 | $11.00 | $47.10 | 52,500 | — | — |
| 2015-08-04 | $11.10 | $47.53 | 53,600 | — | — |
| 2015-08-03 | $11.14 | $47.70 | 73,400 | — | — |
| 2015-07-31 | $11.07 | $47.40 | 68,700 | — | — |
| 2015-07-30 | $11.04 | $47.27 | 69,800 | — | — |
| 2015-07-29 | $11.08 | $47.44 | 106,500 | — | — |
| 2015-07-28 | $11.08 | $47.44 | 90,700 | — | — |
| 2015-07-27 | $11.07 | $47.40 | 41,700 | — | — |
| 2015-07-24 | $11.04 | $47.27 | 33,200 | — | — |
| 2015-07-23 | $11.02 | $47.19 | 56,800 | — | — |
| 2015-07-22 | $11.02 | $47.19 | 57,200 | — | — |
| 2015-07-21 | $11.07 | $47.40 | 63,500 | — | — |
| 2015-07-20 | $11.04 | $47.27 | 38,400 | — | — |
| 2015-07-17 | $11.05 | $47.32 | 18,200 | — | — |
| 2015-07-16 | $11.09 | $47.49 | 87,200 | — | — |
| 2015-07-15 | $11.02 | $47.19 | 60,400 | — | — |
| 2015-07-14 | $11.02 | $47.19 | 46,300 | — | — |
| 2015-07-13 | $11.00 | $47.10 | 70,300 | — | — |
| 2015-07-10 | $11.03 | $47.23 | 67,800 | — | — |
| 2015-07-09 | $11.06 | $47.36 | 25,300 | — | — |
| 2015-07-08 | $11.12 | $47.34 | 60,700 | — | — |
| 2015-07-07 | $11.12 | $47.34 | 74,000 | — | — |
| 2015-07-06 | $11.01 | $46.87 | 81,400 | — | — |
| 2015-07-02 | $10.99 | $46.78 | 71,800 | — | — |
| 2015-07-01 | $11.01 | $46.87 | 120,000 | — | — |
| 2015-06-30 | $10.97 | $46.70 | 142,000 | — | — |
| 2015-06-29 | $10.88 | $46.32 | 99,600 | — | — |
| 2015-06-26 | $10.92 | $46.49 | 90,800 | — | — |
| 2015-06-25 | $10.96 | $46.66 | 196,000 | — | — |
| 2015-06-24 | $11.05 | $47.04 | 36,200 | — | — |
| 2015-06-23 | $11.07 | $47.12 | 84,000 | — | — |
| 2015-06-22 | $11.09 | $47.21 | 52,300 | — | — |
| 2015-06-19 | $11.12 | $47.34 | 42,100 | — | — |
| 2015-06-18 | $11.14 | $47.42 | 99,900 | — | — |
| 2015-06-17 | $11.04 | $47.00 | 82,000 | — | — |
| 2015-06-16 | $11.05 | $47.04 | 40,000 | — | — |
| 2015-06-15 | $11.01 | $46.87 | 116,600 | — | — |
| 2015-06-12 | $10.96 | $46.66 | 117,600 | — | — |
| 2015-06-11 | $10.96 | $46.66 | 348,400 | — | — |
| 2015-06-10 | $10.80 | $45.98 | 262,000 | — | — |
| 2015-06-09 | $10.88 | $46.32 | 225,800 | — | — |
| 2015-06-08 | $11.00 | $46.55 | 150,100 | — | — |
| 2015-06-05 | $11.05 | $46.76 | 203,500 | — | — |
| 2015-06-04 | $11.12 | $47.06 | 166,300 | — | — |
| 2015-06-03 | $11.19 | $47.35 | 208,900 | — | — |
| 2015-06-02 | $11.25 | $47.61 | 78,300 | — | — |
| 2015-06-01 | $11.24 | $47.57 | 158,200 | — | — |
| 2015-05-29 | $11.25 | $47.61 | 123,800 | — | — |
| 2015-05-28 | $11.27 | $47.69 | 74,500 | — | — |
| 2015-05-27 | $11.25 | $47.61 | 186,400 | — | — |
| 2015-05-26 | $11.27 | $47.69 | 70,400 | — | — |
| 2015-05-22 | $11.29 | $47.78 | 77,300 | — | — |
| 2015-05-21 | $11.30 | $47.82 | 94,200 | — | — |
| 2015-05-20 | $11.36 | $48.07 | 53,100 | — | — |
| 2015-05-19 | $11.37 | $48.12 | 72,300 | — | — |
| 2015-05-18 | $11.43 | $48.37 | 89,500 | — | — |
| 2015-05-15 | $11.50 | $48.67 | 101,100 | — | — |
| 2015-05-14 | $11.42 | $48.33 | 67,300 | — | — |
| 2015-05-13 | $11.30 | $47.82 | 81,000 | — | — |
| 2015-05-12 | $11.32 | $47.90 | 79,300 | — | — |
| 2015-05-11 | $11.31 | $47.86 | 169,100 | — | — |
| 2015-05-08 | $11.52 | $48.48 | 55,000 | — | — |
| 2015-05-07 | $11.49 | $48.35 | 75,600 | — | — |
| 2015-05-06 | $11.39 | $47.93 | 107,400 | — | — |
| 2015-05-05 | $11.55 | $48.60 | 97,000 | — | — |
| 2015-05-04 | $11.53 | $48.52 | 98,300 | — | — |
| 2015-05-01 | $11.58 | $48.73 | 55,200 | — | — |
| 2015-04-30 | $11.69 | $49.19 | 72,000 | — | — |
| 2015-04-29 | $11.69 | $49.19 | 66,700 | — | — |
| 2015-04-28 | $11.69 | $49.19 | 105,100 | — | — |
| 2015-04-27 | $11.66 | $49.06 | 97,400 | — | — |
| 2015-04-24 | $11.64 | $48.98 | 56,000 | — | — |
| 2015-04-23 | $11.64 | $48.98 | 69,400 | — | — |
| 2015-04-22 | $11.70 | $49.23 | 80,800 | — | — |
| 2015-04-21 | $11.78 | $49.57 | 37,500 | — | — |
| 2015-04-20 | $11.75 | $49.44 | 37,100 | — | — |
| 2015-04-17 | $11.74 | $49.40 | 53,400 | — | — |
| 2015-04-16 | $11.75 | $49.44 | 42,800 | — | — |
| 2015-04-15 | $11.72 | $49.32 | 95,400 | — | — |
| 2015-04-14 | $11.66 | $49.06 | 55,500 | — | — |
| 2015-04-13 | $11.59 | $48.77 | 88,700 | — | — |
| 2015-04-10 | $11.65 | $49.02 | 74,100 | — | — |
| 2015-04-09 | $11.62 | $48.90 | 137,800 | — | — |
| 2015-04-08 | $11.72 | $49.04 | 56,500 | — | — |
| 2015-04-07 | $11.70 | $48.96 | 97,100 | — | — |
| 2015-04-06 | $11.67 | $48.83 | 85,300 | — | — |
| 2015-04-02 | $11.71 | $49.00 | 59,000 | — | — |
| 2015-04-01 | $11.76 | $49.21 | 101,500 | — | — |
| 2015-03-31 | $11.75 | $49.17 | 173,900 | — | — |
| 2015-03-30 | $11.62 | $48.62 | 135,100 | — | — |
| 2015-03-27 | $11.65 | $48.75 | 54,800 | — | — |
| 2015-03-26 | $11.63 | $48.67 | 41,000 | — | — |
| 2015-03-25 | $11.64 | $48.71 | 48,700 | — | — |
| 2015-03-24 | $11.66 | $48.79 | 45,500 | — | — |
| 2015-03-23 | $11.63 | $48.67 | 54,700 | — | — |
| 2015-03-20 | $11.58 | $48.46 | 52,300 | — | — |
| 2015-03-19 | $11.52 | $48.21 | 87,700 | — | — |
| 2015-03-18 | $11.60 | $48.54 | 89,300 | — | — |
| 2015-03-17 | $11.45 | $47.91 | 91,100 | — | — |
| 2015-03-16 | $11.55 | $48.33 | 81,800 | — | — |
| 2015-03-13 | $11.55 | $48.33 | 20,700 | — | — |
| 2015-03-12 | $11.56 | $48.37 | 21,600 | — | — |
| 2015-03-11 | $11.58 | $48.46 | 65,600 | — | — |
| 2015-03-10 | $11.71 | $48.73 | 85,100 | — | — |
| 2015-03-09 | $11.65 | $48.48 | 88,500 | — | — |
| 2015-03-06 | $11.63 | $48.40 | 132,100 | — | — |
| 2015-03-05 | $11.73 | $48.81 | 79,900 | — | — |
| 2015-03-04 | $11.76 | $48.94 | 77,800 | — | — |
| 2015-03-03 | $11.71 | $48.73 | 89,300 | — | — |
| 2015-03-02 | $11.77 | $48.98 | 79,600 | — | — |
| 2015-02-27 | $11.79 | $49.06 | 93,500 | — | — |
| 2015-02-26 | $11.70 | $48.69 | 158,200 | — | — |
| 2015-02-25 | $11.74 | $48.85 | 95,100 | — | — |
| 2015-02-24 | $11.73 | $48.81 | 95,600 | — | — |
| 2015-02-23 | $11.64 | $48.44 | 110,500 | — | — |
| 2015-02-20 | $11.71 | $48.73 | 100,300 | — | — |
| 2015-02-19 | $11.70 | $48.69 | 103,600 | — | — |
| 2015-02-18 | $11.67 | $48.56 | 122,500 | — | — |
| 2015-02-17 | $11.50 | $47.86 | 140,200 | — | — |
| 2015-02-13 | $11.69 | $48.65 | 77,000 | — | — |
| 2015-02-12 | $11.71 | $48.73 | 132,300 | — | — |
| 2015-02-11 | $11.72 | $48.77 | 92,200 | — | — |
| 2015-02-10 | $11.86 | $49.08 | 189,300 | — | — |
| 2015-02-09 | $11.96 | $49.50 | 161,800 | — | — |
| 2015-02-06 | $12.01 | $49.70 | 163,200 | — | — |
| 2015-02-05 | $12.13 | $50.20 | 218,700 | — | — |
| 2015-02-04 | $12.14 | $50.24 | 191,600 | — | — |
| 2015-02-03 | $12.13 | $50.20 | 234,100 | — | — |
| 2015-02-02 | $12.18 | $50.41 | 125,900 | — | — |
| 2015-01-30 | $12.10 | $50.08 | 170,700 | — | — |
| 2015-01-29 | $12.04 | $49.83 | 179,300 | — | — |
| 2015-01-28 | $11.99 | $49.62 | 116,900 | — | — |
| 2015-01-27 | $11.96 | $49.50 | 156,100 | — | — |
| 2015-01-26 | $11.90 | $49.25 | 95,000 | — | — |
| 2015-01-23 | $11.87 | $49.12 | 155,000 | — | — |
| 2015-01-22 | $11.86 | $49.08 | 212,100 | — | — |
| 2015-01-21 | $11.81 | $48.88 | 258,500 | — | — |
| 2015-01-20 | $11.82 | $48.92 | 302,700 | — | — |
| 2015-01-16 | $11.82 | $48.92 | 335,200 | — | — |
| 2015-01-15 | $11.95 | $49.46 | 127,300 | — | — |
| 2015-01-14 | $11.81 | $48.88 | 169,700 | — | — |
| 2015-01-13 | $11.80 | $48.83 | 136,100 | — | — |
| 2015-01-12 | $11.76 | $48.67 | 127,700 | — | — |
| 2015-01-09 | $11.78 | $48.48 | 125,600 | — | — |
| 2015-01-08 | $11.67 | $48.03 | 328,700 | — | — |
| 2015-01-07 | $11.80 | $48.57 | 145,500 | — | — |
| 2015-01-06 | $11.78 | $48.48 | 141,200 | — | — |
| 2015-01-05 | $11.69 | $48.11 | 131,900 | — | — |
| 2015-01-02 | $11.68 | $48.07 | 110,700 | — | — |