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
- 2013-09-18 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 | $17.16 | $17.16 | 121,200 | — | — |
| 2015-12-30 | $17.17 | $17.17 | 241,800 | — | — |
| 2015-12-29 | $17.66 | $17.66 | 127,700 | — | — |
| 2015-12-28 | $17.65 | $17.65 | 196,400 | — | — |
| 2015-12-24 | $17.82 | $17.82 | 72,300 | — | — |
| 2015-12-23 | $17.52 | $17.52 | 327,800 | — | — |
| 2015-12-22 | $17.83 | $17.83 | 150,600 | — | — |
| 2015-12-21 | $17.91 | $17.91 | 170,400 | — | — |
| 2015-12-18 | $17.88 | $17.88 | 244,500 | — | — |
| 2015-12-17 | $18.36 | $18.36 | 485,900 | — | — |
| 2015-12-16 | $18.30 | $18.30 | 516,500 | — | — |
| 2015-12-15 | $17.42 | $17.42 | 469,900 | — | — |
| 2015-12-14 | $16.51 | $16.51 | 428,800 | — | — |
| 2015-12-11 | $16.09 | $16.09 | 743,500 | — | — |
| 2015-12-10 | $17.27 | $17.27 | 259,200 | — | — |
| 2015-12-09 | $17.74 | $17.74 | 250,000 | — | — |
| 2015-12-08 | $17.96 | $17.96 | 224,800 | — | — |
| 2015-12-07 | $18.15 | $18.15 | 482,500 | — | — |
| 2015-12-04 | $17.94 | $17.94 | 347,500 | — | — |
| 2015-12-03 | $17.50 | $17.50 | 273,900 | — | — |
| 2015-12-02 | $17.60 | $17.60 | 266,800 | — | — |
| 2015-12-01 | $17.59 | $17.59 | 382,800 | — | — |
| 2015-11-30 | $17.69 | $17.69 | 526,000 | — | — |
| 2015-11-27 | $18.54 | $18.54 | 162,500 | — | — |
| 2015-11-25 | $18.16 | $18.16 | 289,900 | — | — |
| 2015-11-24 | $18.36 | $18.36 | 375,900 | — | — |
| 2015-11-23 | $18.96 | $18.96 | 560,200 | — | — |
| 2015-11-20 | $18.77 | $18.77 | 782,300 | — | — |
| 2015-11-19 | $17.93 | $17.93 | 1,293,300 | — | — |
| 2015-11-18 | $16.67 | $16.67 | 517,000 | — | — |
| 2015-11-17 | $16.72 | $16.72 | 426,000 | — | — |
| 2015-11-16 | $16.77 | $16.77 | 349,500 | — | — |
| 2015-11-13 | $17.08 | $17.08 | 609,200 | — | — |
| 2015-11-12 | $16.65 | $16.65 | 696,900 | — | — |
| 2015-11-11 | $16.45 | $16.45 | 4,734,600 | — | — |
| 2015-11-10 | $16.44 | $16.44 | 1,038,200 | — | — |
| 2015-11-09 | $16.38 | $16.38 | 659,100 | — | — |
| 2015-11-06 | $17.36 | $17.36 | 434,400 | — | — |
| 2015-11-05 | $17.00 | $17.00 | 279,800 | — | — |
| 2015-11-04 | $16.97 | $16.97 | 392,300 | — | — |
| 2015-11-03 | $17.42 | $17.42 | 483,500 | — | — |
| 2015-11-02 | $17.30 | $17.30 | 162,300 | — | — |
| 2015-10-30 | $16.99 | $16.99 | 285,500 | — | — |
| 2015-10-29 | $17.39 | $17.39 | 277,200 | — | — |
| 2015-10-28 | $17.55 | $17.55 | 291,800 | — | — |
| 2015-10-27 | $18.00 | $18.00 | 232,800 | — | — |
| 2015-10-26 | $17.58 | $17.58 | 384,800 | — | — |
| 2015-10-23 | $17.13 | $17.13 | 280,100 | — | — |
| 2015-10-22 | $17.30 | $17.30 | 416,400 | — | — |
| 2015-10-21 | $17.23 | $17.23 | 384,700 | — | — |
| 2015-10-20 | $17.03 | $17.03 | 547,700 | — | — |
| 2015-10-19 | $16.75 | $16.75 | 187,600 | — | — |
| 2015-10-16 | $16.35 | $16.35 | 231,500 | — | — |
| 2015-10-15 | $16.37 | $16.37 | 715,800 | — | — |
| 2015-10-14 | $15.49 | $15.49 | 117,300 | — | — |
| 2015-10-13 | $15.43 | $15.43 | 120,400 | — | — |
| 2015-10-12 | $15.83 | $15.83 | 161,900 | — | — |
| 2015-10-09 | $15.48 | $15.48 | 197,900 | — | — |
| 2015-10-08 | $15.47 | $15.47 | 216,300 | — | — |
| 2015-10-07 | $15.80 | $15.80 | 237,500 | — | — |
| 2015-10-06 | $15.57 | $15.57 | 376,400 | — | — |
| 2015-10-05 | $14.81 | $14.81 | 122,600 | — | — |
| 2015-10-02 | $14.57 | $14.57 | 144,600 | — | — |
| 2015-10-01 | $14.80 | $14.80 | 131,300 | — | — |
| 2015-09-30 | $14.92 | $14.92 | 112,500 | — | — |
| 2015-09-29 | $14.62 | $14.62 | 65,700 | — | — |
| 2015-09-28 | $14.51 | $14.51 | 90,500 | — | — |
| 2015-09-25 | $14.61 | $14.61 | 192,400 | — | — |
| 2015-09-24 | $14.58 | $14.58 | 210,700 | — | — |
| 2015-09-23 | $15.04 | $15.04 | 94,100 | — | — |
| 2015-09-22 | $14.90 | $14.90 | 118,400 | — | — |
| 2015-09-21 | $15.30 | $15.30 | 150,600 | — | — |
| 2015-09-18 | $15.17 | $15.17 | 140,300 | — | — |
| 2015-09-17 | $15.51 | $15.51 | 312,000 | — | — |
| 2015-09-16 | $14.95 | $14.95 | 182,600 | — | — |
| 2015-09-15 | $14.75 | $14.75 | 147,000 | — | — |
| 2015-09-14 | $14.88 | $14.88 | 273,200 | — | — |
| 2015-09-11 | $14.65 | $14.65 | 172,900 | — | — |
| 2015-09-10 | $14.51 | $14.51 | 304,500 | — | — |
| 2015-09-09 | $14.14 | $14.14 | 284,000 | — | — |
| 2015-09-08 | $14.11 | $14.11 | 116,500 | — | — |
| 2015-09-04 | $13.91 | $13.91 | 231,700 | — | — |
| 2015-09-03 | $13.51 | $13.51 | 206,400 | — | — |
| 2015-09-02 | $13.68 | $13.68 | 190,500 | — | — |
| 2015-09-01 | $13.13 | $13.13 | 98,900 | — | — |
| 2015-08-31 | $13.34 | $13.34 | 194,800 | — | — |
| 2015-08-28 | $13.39 | $13.39 | 85,400 | — | — |
| 2015-08-27 | $13.62 | $13.62 | 213,700 | — | — |
| 2015-08-26 | $13.19 | $13.19 | 260,500 | — | — |
| 2015-08-25 | $13.26 | $13.26 | 229,600 | — | — |
| 2015-08-24 | $12.88 | $12.88 | 245,300 | — | — |
| 2015-08-21 | $13.46 | $13.46 | 227,200 | — | — |
| 2015-08-20 | $13.83 | $13.83 | 116,300 | — | — |
| 2015-08-19 | $14.16 | $14.16 | 156,300 | — | — |
| 2015-08-18 | $14.05 | $14.05 | 295,700 | — | — |
| 2015-08-17 | $14.09 | $14.09 | 396,700 | — | — |
| 2015-08-14 | $13.70 | $13.70 | 193,400 | — | — |
| 2015-08-13 | $13.77 | $13.77 | 304,400 | — | — |
| 2015-08-12 | $13.33 | $13.33 | 601,700 | — | — |
| 2015-08-11 | $13.75 | $13.75 | 385,300 | — | — |
| 2015-08-10 | $13.76 | $13.76 | 262,300 | — | — |
| 2015-08-07 | $14.03 | $14.03 | 150,800 | — | — |
| 2015-08-06 | $13.57 | $13.57 | 385,900 | — | — |
| 2015-08-05 | $14.34 | $14.34 | 196,300 | — | — |
| 2015-08-04 | $14.24 | $14.24 | 226,900 | — | — |
| 2015-08-03 | $14.21 | $14.21 | 511,500 | — | — |
| 2015-07-31 | $13.82 | $13.82 | 297,500 | — | — |
| 2015-07-30 | $13.52 | $13.52 | 208,300 | — | — |
| 2015-07-29 | $13.37 | $13.37 | 275,700 | — | — |
| 2015-07-28 | $13.69 | $13.69 | 716,400 | — | — |
| 2015-07-27 | $13.65 | $13.65 | 209,200 | — | — |
| 2015-07-24 | $13.22 | $13.22 | 175,300 | — | — |
| 2015-07-23 | $13.55 | $13.55 | 155,900 | — | — |
| 2015-07-22 | $13.52 | $13.52 | 153,400 | — | — |
| 2015-07-21 | $13.49 | $13.49 | 344,800 | — | — |
| 2015-07-20 | $13.39 | $13.39 | 316,400 | — | — |
| 2015-07-17 | $13.46 | $13.46 | 267,000 | — | — |
| 2015-07-16 | $13.51 | $13.51 | 672,900 | — | — |
| 2015-07-15 | $13.11 | $13.11 | 176,600 | — | — |
| 2015-07-14 | $13.26 | $13.26 | 403,000 | — | — |
| 2015-07-13 | $13.20 | $13.20 | 187,700 | — | — |
| 2015-07-10 | $13.07 | $13.07 | 262,500 | — | — |
| 2015-07-09 | $12.63 | $12.63 | 178,100 | — | — |
| 2015-07-08 | $11.90 | $11.90 | 214,000 | — | — |
| 2015-07-07 | $11.83 | $11.83 | 45,100 | — | — |
| 2015-07-06 | $11.70 | $11.70 | 86,800 | — | — |
| 2015-07-02 | $11.97 | $11.97 | 80,200 | — | — |
| 2015-07-01 | $11.69 | $11.69 | 162,800 | — | — |
| 2015-06-30 | $11.94 | $11.94 | 156,300 | — | — |
| 2015-06-29 | $11.93 | $11.93 | 338,100 | — | — |
| 2015-06-26 | $12.35 | $12.35 | 77,600 | — | — |
| 2015-06-25 | $12.44 | $12.44 | 92,400 | — | — |
| 2015-06-24 | $12.55 | $12.55 | 221,700 | — | — |
| 2015-06-23 | $12.35 | $12.35 | 92,000 | — | — |
| 2015-06-22 | $12.55 | $12.55 | 90,600 | — | — |
| 2015-06-19 | $12.59 | $12.59 | 107,600 | — | — |
| 2015-06-18 | $12.65 | $12.65 | 275,500 | — | — |
| 2015-06-17 | $12.66 | $12.66 | 112,300 | — | — |
| 2015-06-16 | $12.56 | $12.56 | 105,800 | — | — |
| 2015-06-15 | $12.37 | $12.37 | 38,400 | — | — |
| 2015-06-12 | $12.39 | $12.39 | 106,800 | — | — |
| 2015-06-11 | $12.40 | $12.40 | 173,500 | — | — |
| 2015-06-10 | $12.29 | $12.29 | 119,600 | — | — |
| 2015-06-09 | $12.31 | $12.31 | 278,400 | — | — |
| 2015-06-08 | $12.13 | $12.13 | 151,100 | — | — |
| 2015-06-05 | $12.18 | $12.18 | 36,300 | — | — |
| 2015-06-04 | $12.23 | $12.23 | 293,900 | — | — |
| 2015-06-03 | $12.10 | $12.10 | 89,100 | — | — |
| 2015-06-02 | $12.10 | $12.10 | 202,300 | — | — |
| 2015-06-01 | $11.94 | $11.94 | 103,500 | — | — |
| 2015-05-29 | $11.93 | $11.93 | 47,600 | — | — |
| 2015-05-28 | $11.74 | $11.74 | 135,600 | — | — |
| 2015-05-27 | $11.99 | $11.99 | 124,500 | — | — |
| 2015-05-26 | $11.89 | $11.89 | 134,200 | — | — |
| 2015-05-22 | $11.68 | $11.68 | 294,500 | — | — |
| 2015-05-21 | $11.66 | $11.66 | 404,900 | — | — |
| 2015-05-20 | $12.19 | $12.19 | 224,000 | — | — |
| 2015-05-19 | $12.72 | $12.72 | 96,100 | — | — |
| 2015-05-18 | $12.69 | $12.69 | 49,400 | — | — |
| 2015-05-15 | $12.50 | $12.50 | 32,400 | — | — |
| 2015-05-14 | $12.50 | $12.50 | 62,400 | — | — |
| 2015-05-13 | $12.48 | $12.48 | 82,500 | — | — |
| 2015-05-12 | $12.58 | $12.58 | 68,400 | — | — |
| 2015-05-11 | $12.63 | $12.63 | 103,400 | — | — |
| 2015-05-08 | $12.84 | $12.84 | 104,900 | — | — |
| 2015-05-07 | $12.66 | $12.66 | 172,000 | — | — |
| 2015-05-06 | $12.38 | $12.38 | 230,000 | — | — |
| 2015-05-05 | $11.92 | $11.92 | 196,900 | — | — |
| 2015-05-04 | $12.04 | $12.04 | 164,500 | — | — |
| 2015-05-01 | $12.49 | $12.49 | 33,100 | — | — |
| 2015-04-30 | $12.42 | $12.42 | 228,300 | — | — |
| 2015-04-29 | $12.66 | $12.66 | 119,900 | — | — |
| 2015-04-28 | $12.79 | $12.79 | 184,700 | — | — |
| 2015-04-27 | $12.87 | $12.87 | 162,400 | — | — |
| 2015-04-24 | $13.26 | $13.26 | 82,300 | — | — |
| 2015-04-23 | $13.06 | $13.06 | 258,500 | — | — |
| 2015-04-22 | $13.37 | $13.37 | 632,100 | — | — |
| 2015-04-21 | $12.82 | $12.82 | 386,500 | — | — |
| 2015-04-20 | $12.66 | $12.66 | 333,600 | — | — |
| 2015-04-17 | $11.96 | $11.96 | 130,200 | — | — |
| 2015-04-16 | $11.87 | $11.87 | 88,800 | — | — |
| 2015-04-15 | $11.98 | $11.98 | 165,100 | — | — |
| 2015-04-14 | $12.22 | $12.22 | 67,700 | — | — |
| 2015-04-13 | $12.12 | $12.12 | 108,500 | — | — |
| 2015-04-10 | $12.02 | $12.02 | 58,300 | — | — |
| 2015-04-09 | $12.12 | $12.12 | 80,400 | — | — |
| 2015-04-08 | $12.13 | $12.13 | 205,200 | — | — |
| 2015-04-07 | $11.85 | $11.85 | 118,000 | — | — |
| 2015-04-06 | $11.83 | $11.83 | 175,100 | — | — |
| 2015-04-02 | $11.10 | $11.10 | 43,300 | — | — |
| 2015-04-01 | $11.12 | $11.12 | 44,500 | — | — |
| 2015-03-31 | $11.14 | $11.14 | 134,500 | — | — |
| 2015-03-30 | $11.19 | $11.19 | 67,100 | — | — |
| 2015-03-27 | $11.25 | $11.25 | 130,600 | — | — |
| 2015-03-26 | $10.88 | $10.88 | 149,800 | — | — |
| 2015-03-25 | $11.53 | $11.53 | 214,800 | — | — |
| 2015-03-24 | $11.76 | $11.76 | 64,700 | — | — |
| 2015-03-23 | $11.76 | $11.76 | 182,700 | — | — |
| 2015-03-20 | $12.02 | $12.02 | 262,700 | — | — |
| 2015-03-19 | $11.78 | $11.78 | 107,800 | — | — |
| 2015-03-18 | $11.75 | $11.75 | 147,700 | — | — |
| 2015-03-17 | $11.70 | $11.70 | 282,100 | — | — |
| 2015-03-16 | $11.62 | $11.62 | 563,100 | — | — |
| 2015-03-13 | $10.99 | $10.99 | 140,600 | — | — |
| 2015-03-12 | $10.98 | $10.98 | 102,900 | — | — |
| 2015-03-11 | $10.69 | $10.69 | 117,800 | — | — |
| 2015-03-10 | $10.43 | $10.43 | 241,900 | — | — |
| 2015-03-09 | $10.85 | $10.85 | 187,500 | — | — |
| 2015-03-06 | $10.77 | $10.77 | 497,600 | — | — |
| 2015-03-05 | $10.98 | $10.98 | 212,900 | — | — |
| 2015-03-04 | $10.65 | $10.65 | 145,400 | — | — |
| 2015-03-03 | $10.64 | $10.64 | 490,000 | — | — |
| 2015-03-02 | $10.60 | $10.60 | 390,300 | — | — |
| 2015-02-27 | $10.05 | $10.05 | 499,700 | — | — |
| 2015-02-26 | $10.35 | $10.35 | 925,000 | — | — |
| 2015-02-25 | $9.36 | $9.36 | 302,200 | — | — |
| 2015-02-24 | $9.41 | $9.41 | 365,200 | — | — |
| 2015-02-23 | $9.19 | $9.19 | 89,800 | — | — |
| 2015-02-20 | $9.07 | $9.07 | 115,500 | — | — |
| 2015-02-19 | $9.06 | $9.06 | 32,200 | — | — |
| 2015-02-18 | $9.14 | $9.14 | 40,400 | — | — |
| 2015-02-17 | $9.21 | $9.21 | 36,100 | — | — |
| 2015-02-13 | $9.30 | $9.30 | 174,900 | — | — |
| 2015-02-12 | $9.35 | $9.35 | 58,700 | — | — |
| 2015-02-11 | $9.08 | $9.08 | 92,500 | — | — |
| 2015-02-10 | $8.95 | $8.95 | 104,400 | — | — |
| 2015-02-09 | $9.10 | $9.10 | 284,800 | — | — |
| 2015-02-06 | $9.27 | $9.27 | 69,500 | — | — |
| 2015-02-05 | $9.34 | $9.34 | 39,700 | — | — |
| 2015-02-04 | $9.28 | $9.28 | 44,500 | — | — |
| 2015-02-03 | $9.19 | $9.19 | 79,600 | — | — |
| 2015-02-02 | $9.13 | $9.13 | 62,900 | — | — |
| 2015-01-30 | $9.15 | $9.15 | 57,200 | — | — |
| 2015-01-29 | $9.32 | $9.32 | 402,700 | — | — |
| 2015-01-28 | $9.15 | $9.15 | 59,200 | — | — |
| 2015-01-27 | $9.39 | $9.39 | 25,200 | — | — |
| 2015-01-26 | $9.54 | $9.54 | 71,900 | — | — |
| 2015-01-23 | $9.27 | $9.27 | 34,000 | — | — |
| 2015-01-22 | $9.24 | $9.24 | 142,000 | — | — |
| 2015-01-21 | $9.33 | $9.33 | 74,000 | — | — |
| 2015-01-20 | $9.62 | $9.62 | 42,100 | — | — |
| 2015-01-16 | $9.60 | $9.60 | 40,900 | — | — |
| 2015-01-15 | $9.51 | $9.51 | 41,900 | — | — |
| 2015-01-14 | $9.42 | $9.42 | 71,500 | — | — |
| 2015-01-13 | $9.56 | $9.56 | 218,600 | — | — |
| 2015-01-12 | $9.56 | $9.56 | 669,500 | — | — |
| 2015-01-09 | $8.75 | $8.75 | 915,300 | — | — |
| 2015-01-08 | $8.61 | $8.61 | 86,400 | — | — |
| 2015-01-07 | $8.68 | $8.68 | 49,700 | — | — |
| 2015-01-06 | $8.67 | $8.67 | 169,000 | — | — |
| 2015-01-05 | $8.67 | $8.67 | 157,200 | — | — |
| 2015-01-02 | $8.83 | $8.83 | 78,300 | — | — |