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
- 2010-06-23 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 | $11.32 | $11.32 | 30,400 | — | — |
| 2015-12-30 | $11.59 | $11.59 | 37,800 | — | — |
| 2015-12-29 | $11.76 | $11.76 | 29,500 | — | — |
| 2015-12-28 | $11.63 | $11.63 | 32,200 | — | — |
| 2015-12-24 | $11.78 | $11.78 | 9,100 | — | — |
| 2015-12-23 | $11.50 | $11.50 | 51,800 | — | — |
| 2015-12-22 | $11.55 | $11.55 | 25,200 | — | — |
| 2015-12-21 | $11.20 | $11.20 | 49,600 | — | — |
| 2015-12-18 | $11.38 | $11.38 | 69,200 | — | — |
| 2015-12-17 | $11.53 | $11.53 | 24,500 | — | — |
| 2015-12-16 | $11.54 | $11.54 | 50,100 | — | — |
| 2015-12-15 | $11.76 | $11.76 | 73,500 | — | — |
| 2015-12-14 | $11.47 | $11.47 | 47,700 | — | — |
| 2015-12-11 | $11.55 | $11.55 | 47,900 | — | — |
| 2015-12-10 | $11.47 | $11.47 | 14,600 | — | — |
| 2015-12-09 | $11.66 | $11.66 | 26,600 | — | — |
| 2015-12-08 | $11.69 | $11.69 | 32,200 | — | — |
| 2015-12-07 | $11.89 | $11.89 | 35,500 | — | — |
| 2015-12-04 | $12.18 | $12.18 | 22,500 | — | — |
| 2015-12-03 | $12.59 | $12.59 | 36,800 | — | — |
| 2015-12-02 | $12.60 | $12.60 | 76,900 | — | — |
| 2015-12-01 | $12.15 | $12.15 | 64,600 | — | — |
| 2015-11-30 | $12.03 | $12.03 | 35,800 | — | — |
| 2015-11-27 | $12.24 | $12.24 | 26,600 | — | — |
| 2015-11-25 | $12.21 | $12.21 | 48,400 | — | — |
| 2015-11-24 | $12.23 | $12.23 | 22,700 | — | — |
| 2015-11-23 | $12.10 | $12.10 | 43,200 | — | — |
| 2015-11-20 | $12.10 | $12.10 | 34,200 | — | — |
| 2015-11-19 | $12.05 | $12.05 | 28,100 | — | — |
| 2015-11-18 | $12.09 | $12.09 | 27,100 | — | — |
| 2015-11-17 | $12.00 | $12.00 | 19,700 | — | — |
| 2015-11-16 | $12.12 | $12.12 | 27,400 | — | — |
| 2015-11-13 | $11.98 | $11.98 | 32,300 | — | — |
| 2015-11-12 | $11.83 | $11.83 | 31,700 | — | — |
| 2015-11-11 | $11.97 | $11.97 | 14,400 | — | — |
| 2015-11-10 | $11.99 | $11.99 | 23,800 | — | — |
| 2015-11-09 | $12.01 | $12.01 | 28,300 | — | — |
| 2015-11-06 | $12.52 | $12.52 | 69,400 | — | — |
| 2015-11-05 | $12.31 | $12.31 | 39,400 | — | — |
| 2015-11-04 | $12.44 | $12.44 | 48,600 | — | — |
| 2015-11-03 | $12.44 | $12.44 | 57,800 | — | — |
| 2015-11-02 | $11.78 | $11.78 | 25,000 | — | — |
| 2015-10-30 | $11.73 | $11.73 | 22,300 | — | — |
| 2015-10-29 | $11.68 | $11.68 | 23,400 | — | — |
| 2015-10-28 | $11.75 | $11.75 | 48,200 | — | — |
| 2015-10-27 | $11.35 | $11.35 | 22,600 | — | — |
| 2015-10-26 | $11.62 | $11.62 | 24,200 | — | — |
| 2015-10-23 | $11.89 | $11.89 | 35,800 | — | — |
| 2015-10-22 | $11.89 | $11.89 | 38,800 | — | — |
| 2015-10-21 | $11.76 | $11.76 | 23,800 | — | — |
| 2015-10-20 | $11.84 | $11.84 | 29,900 | — | — |
| 2015-10-19 | $11.85 | $11.85 | 29,600 | — | — |
| 2015-10-16 | $11.97 | $11.97 | 44,300 | — | — |
| 2015-10-15 | $12.03 | $12.03 | 70,800 | — | — |
| 2015-10-14 | $11.75 | $11.75 | 79,900 | — | — |
| 2015-10-13 | $11.95 | $11.95 | 25,900 | — | — |
| 2015-10-12 | $12.27 | $12.27 | 20,500 | — | — |
| 2015-10-09 | $12.27 | $12.27 | 23,600 | — | — |
| 2015-10-08 | $11.84 | $11.84 | 54,500 | — | — |
| 2015-10-07 | $11.95 | $11.95 | 87,700 | — | — |
| 2015-10-06 | $11.73 | $11.73 | 42,200 | — | — |
| 2015-10-05 | $11.68 | $11.68 | 23,700 | — | — |
| 2015-10-02 | $11.68 | $11.68 | 32,200 | — | — |
| 2015-10-01 | $11.44 | $11.44 | 18,400 | — | — |
| 2015-09-30 | $11.59 | $11.59 | 27,900 | — | — |
| 2015-09-29 | $11.47 | $11.47 | 20,300 | — | — |
| 2015-09-28 | $11.58 | $11.58 | 23,700 | — | — |
| 2015-09-25 | $11.60 | $11.60 | 34,200 | — | — |
| 2015-09-24 | $11.62 | $11.62 | 36,000 | — | — |
| 2015-09-23 | $11.65 | $11.65 | 70,400 | — | — |
| 2015-09-22 | $11.69 | $11.69 | 18,300 | — | — |
| 2015-09-21 | $11.60 | $11.60 | 53,400 | — | — |
| 2015-09-18 | $11.54 | $11.54 | 34,400 | — | — |
| 2015-09-17 | $11.62 | $11.62 | 26,300 | — | — |
| 2015-09-16 | $11.69 | $11.69 | 29,600 | — | — |
| 2015-09-15 | $11.64 | $11.64 | 27,800 | — | — |
| 2015-09-14 | $11.69 | $11.69 | 11,900 | — | — |
| 2015-09-11 | $12.11 | $12.11 | 21,000 | — | — |
| 2015-09-10 | $12.01 | $12.01 | 19,000 | — | — |
| 2015-09-09 | $12.00 | $12.00 | 22,600 | — | — |
| 2015-09-08 | $12.41 | $12.41 | 24,000 | — | — |
| 2015-09-04 | $12.43 | $12.43 | 22,200 | — | — |
| 2015-09-03 | $12.28 | $12.28 | 39,300 | — | — |
| 2015-09-02 | $11.57 | $11.57 | 24,000 | — | — |
| 2015-09-01 | $11.38 | $11.38 | 55,000 | — | — |
| 2015-08-31 | $11.19 | $11.19 | 33,700 | — | — |
| 2015-08-28 | $10.96 | $10.96 | 127,000 | — | — |
| 2015-08-27 | $10.77 | $10.77 | 38,000 | — | — |
| 2015-08-26 | $10.60 | $10.60 | 113,400 | — | — |
| 2015-08-25 | $10.81 | $10.81 | 43,700 | — | — |
| 2015-08-24 | $11.27 | $11.27 | 54,900 | — | — |
| 2015-08-21 | $11.53 | $11.53 | 51,000 | — | — |
| 2015-08-20 | $11.48 | $11.48 | 18,900 | — | — |
| 2015-08-19 | $11.61 | $11.61 | 23,400 | — | — |
| 2015-08-18 | $11.72 | $11.72 | 15,200 | — | — |
| 2015-08-17 | $11.99 | $11.99 | 91,300 | — | — |
| 2015-08-14 | $11.99 | $11.99 | 35,900 | — | — |
| 2015-08-13 | $11.94 | $11.94 | 31,000 | — | — |
| 2015-08-12 | $11.88 | $11.88 | 62,200 | — | — |
| 2015-08-11 | $11.83 | $11.83 | 76,800 | — | — |
| 2015-08-10 | $12.43 | $12.43 | 45,900 | — | — |
| 2015-08-07 | $12.76 | $12.76 | 49,900 | — | — |
| 2015-08-06 | $12.89 | $12.89 | 47,800 | — | — |
| 2015-08-05 | $13.31 | $13.31 | 39,000 | — | — |
| 2015-08-04 | $13.51 | $13.51 | 30,600 | — | — |
| 2015-08-03 | $13.83 | $13.83 | 30,300 | — | — |
| 2015-07-31 | $13.96 | $13.96 | 38,500 | — | — |
| 2015-07-30 | $13.99 | $13.99 | 29,800 | — | — |
| 2015-07-29 | $13.97 | $13.97 | 28,100 | — | — |
| 2015-07-28 | $13.96 | $13.96 | 44,500 | — | — |
| 2015-07-27 | $13.78 | $13.78 | 23,900 | — | — |
| 2015-07-24 | $13.84 | $13.84 | 40,500 | — | — |
| 2015-07-23 | $14.03 | $14.03 | 38,600 | — | — |
| 2015-07-22 | $14.32 | $14.32 | 27,700 | — | — |
| 2015-07-21 | $14.24 | $14.24 | 26,700 | — | — |
| 2015-07-20 | $14.22 | $14.22 | 47,600 | — | — |
| 2015-07-17 | $14.24 | $14.24 | 56,300 | — | — |
| 2015-07-16 | $14.41 | $14.41 | 34,900 | — | — |
| 2015-07-15 | $14.39 | $14.39 | 57,800 | — | — |
| 2015-07-14 | $14.33 | $14.33 | 28,700 | — | — |
| 2015-07-13 | $14.42 | $14.42 | 31,800 | — | — |
| 2015-07-10 | $14.55 | $14.55 | 63,600 | — | — |
| 2015-07-09 | $14.44 | $14.44 | 35,800 | — | — |
| 2015-07-08 | $14.49 | $14.49 | 20,700 | — | — |
| 2015-07-07 | $14.64 | $14.64 | 35,100 | — | — |
| 2015-07-06 | $15.05 | $15.05 | 64,400 | — | — |
| 2015-07-02 | $14.91 | $14.91 | 34,900 | — | — |
| 2015-07-01 | $14.99 | $14.99 | 45,200 | — | — |
| 2015-06-30 | $15.06 | $15.06 | 27,600 | — | — |
| 2015-06-29 | $15.25 | $15.25 | 33,200 | — | — |
| 2015-06-26 | $15.55 | $15.55 | 111,900 | — | — |
| 2015-06-25 | $15.42 | $15.42 | 33,800 | — | — |
| 2015-06-24 | $15.35 | $15.35 | 38,100 | — | — |
| 2015-06-23 | $15.14 | $15.14 | 32,900 | — | — |
| 2015-06-22 | $15.07 | $15.07 | 48,300 | — | — |
| 2015-06-19 | $15.01 | $15.01 | 69,000 | — | — |
| 2015-06-18 | $14.85 | $14.85 | 69,700 | — | — |
| 2015-06-17 | $14.67 | $14.67 | 93,300 | — | — |
| 2015-06-16 | $14.53 | $14.53 | 168,800 | — | — |
| 2015-06-15 | $14.10 | $14.10 | 31,900 | — | — |
| 2015-06-12 | $14.10 | $14.10 | 22,000 | — | — |
| 2015-06-11 | $14.12 | $14.12 | 47,100 | — | — |
| 2015-06-10 | $14.09 | $14.09 | 46,400 | — | — |
| 2015-06-09 | $14.10 | $14.10 | 34,800 | — | — |
| 2015-06-08 | $13.75 | $13.75 | 28,700 | — | — |
| 2015-06-05 | $13.57 | $13.57 | 32,500 | — | — |
| 2015-06-04 | $13.57 | $13.57 | 30,900 | — | — |
| 2015-06-03 | $13.53 | $13.53 | 33,600 | — | — |
| 2015-06-02 | $13.53 | $13.53 | 23,000 | — | — |
| 2015-06-01 | $13.40 | $13.40 | 41,100 | — | — |
| 2015-05-29 | $13.20 | $13.20 | 100,100 | — | — |
| 2015-05-28 | $13.49 | $13.49 | 28,800 | — | — |
| 2015-05-27 | $13.74 | $13.74 | 58,000 | — | — |
| 2015-05-26 | $13.30 | $13.30 | 42,900 | — | — |
| 2015-05-22 | $13.15 | $13.15 | 67,200 | — | — |
| 2015-05-21 | $13.19 | $13.19 | 38,400 | — | — |
| 2015-05-20 | $13.19 | $13.19 | 47,100 | — | — |
| 2015-05-19 | $13.21 | $13.21 | 39,600 | — | — |
| 2015-05-18 | $13.20 | $13.20 | 44,700 | — | — |
| 2015-05-15 | $13.05 | $13.05 | 24,500 | — | — |
| 2015-05-14 | $13.14 | $13.14 | 29,700 | — | — |
| 2015-05-13 | $12.76 | $12.76 | 51,500 | — | — |
| 2015-05-12 | $13.07 | $13.07 | 41,500 | — | — |
| 2015-05-11 | $13.24 | $13.24 | 49,900 | — | — |
| 2015-05-08 | $13.39 | $13.39 | 45,400 | — | — |
| 2015-05-07 | $13.77 | $13.77 | 35,200 | — | — |
| 2015-05-06 | $13.59 | $13.59 | 65,800 | — | — |
| 2015-05-05 | $13.85 | $13.85 | 59,600 | — | — |
| 2015-05-04 | $14.61 | $14.61 | 38,700 | — | — |
| 2015-05-01 | $14.44 | $14.44 | 32,500 | — | — |
| 2015-04-30 | $14.27 | $14.27 | 58,900 | — | — |
| 2015-04-29 | $15.14 | $15.14 | 22,600 | — | — |
| 2015-04-28 | $14.94 | $14.94 | 49,100 | — | — |
| 2015-04-27 | $15.18 | $15.18 | 22,500 | — | — |
| 2015-04-24 | $15.33 | $15.33 | 48,900 | — | — |
| 2015-04-23 | $15.39 | $15.39 | 70,600 | — | — |
| 2015-04-22 | $15.26 | $15.26 | 81,400 | — | — |
| 2015-04-21 | $14.00 | $14.00 | 17,500 | — | — |
| 2015-04-20 | $14.41 | $14.41 | 21,100 | — | — |
| 2015-04-17 | $14.21 | $14.21 | 39,800 | — | — |
| 2015-04-16 | $14.59 | $14.59 | 35,200 | — | — |
| 2015-04-15 | $14.97 | $14.97 | 47,100 | — | — |
| 2015-04-14 | $15.08 | $15.08 | 32,000 | — | — |
| 2015-04-13 | $15.05 | $15.05 | 65,200 | — | — |
| 2015-04-10 | $15.27 | $15.27 | 24,700 | — | — |
| 2015-04-09 | $15.27 | $15.27 | 18,100 | — | — |
| 2015-04-08 | $15.69 | $15.69 | 20,400 | — | — |
| 2015-04-07 | $15.53 | $15.53 | 21,700 | — | — |
| 2015-04-06 | $15.84 | $15.84 | 36,900 | — | — |
| 2015-04-02 | $15.79 | $15.79 | 27,400 | — | — |
| 2015-04-01 | $16.15 | $16.15 | 48,300 | — | — |
| 2015-03-31 | $15.93 | $15.93 | 55,200 | — | — |
| 2015-03-30 | $15.99 | $15.99 | 35,600 | — | — |
| 2015-03-27 | $15.55 | $15.55 | 73,400 | — | — |
| 2015-03-26 | $15.52 | $15.52 | 35,700 | — | — |
| 2015-03-25 | $15.50 | $15.50 | 40,400 | — | — |
| 2015-03-24 | $15.88 | $15.88 | 56,900 | — | — |
| 2015-03-23 | $15.35 | $15.35 | 44,000 | — | — |
| 2015-03-20 | $15.35 | $15.35 | 63,000 | — | — |
| 2015-03-19 | $15.50 | $15.50 | 66,900 | — | — |
| 2015-03-18 | $15.56 | $15.56 | 66,000 | — | — |
| 2015-03-17 | $15.53 | $15.53 | 33,400 | — | — |
| 2015-03-16 | $15.57 | $15.57 | 29,100 | — | — |
| 2015-03-13 | $15.51 | $15.51 | 51,200 | — | — |
| 2015-03-12 | $15.38 | $15.38 | 55,500 | — | — |
| 2015-03-11 | $15.23 | $15.23 | 50,400 | — | — |
| 2015-03-10 | $15.19 | $15.19 | 70,400 | — | — |
| 2015-03-09 | $15.23 | $15.23 | 25,600 | — | — |
| 2015-03-06 | $15.29 | $15.29 | 51,500 | — | — |
| 2015-03-05 | $15.30 | $15.30 | 30,000 | — | — |
| 2015-03-04 | $15.26 | $15.26 | 60,000 | — | — |
| 2015-03-03 | $15.28 | $15.28 | 39,300 | — | — |
| 2015-03-02 | $15.44 | $15.44 | 126,000 | — | — |
| 2015-02-27 | $14.85 | $14.85 | 96,100 | — | — |
| 2015-02-26 | $14.89 | $14.89 | 149,200 | — | — |
| 2015-02-25 | $14.73 | $14.73 | 130,100 | — | — |
| 2015-02-24 | $14.70 | $14.70 | 1,342,100 | — | — |
| 2015-02-23 | $15.05 | $15.05 | 48,200 | — | — |
| 2015-02-20 | $15.21 | $15.21 | 35,700 | — | — |
| 2015-02-19 | $15.25 | $15.25 | 44,800 | — | — |
| 2015-02-18 | $15.32 | $15.32 | 28,900 | — | — |
| 2015-02-17 | $15.38 | $15.38 | 35,600 | — | — |
| 2015-02-13 | $15.49 | $15.49 | 45,100 | — | — |
| 2015-02-12 | $15.48 | $15.48 | 72,200 | — | — |
| 2015-02-11 | $15.78 | $15.78 | 47,300 | — | — |
| 2015-02-10 | $16.36 | $16.36 | 67,400 | — | — |
| 2015-02-09 | $16.54 | $16.54 | 35,500 | — | — |
| 2015-02-06 | $16.75 | $16.75 | 43,300 | — | — |
| 2015-02-05 | $16.80 | $16.80 | 24,600 | — | — |
| 2015-02-04 | $16.46 | $16.46 | 110,100 | — | — |
| 2015-02-03 | $16.60 | $16.60 | 44,000 | — | — |
| 2015-02-02 | $16.50 | $16.50 | 90,300 | — | — |
| 2015-01-30 | $16.64 | $16.64 | 58,800 | — | — |
| 2015-01-29 | $16.91 | $16.91 | 22,700 | — | — |
| 2015-01-28 | $16.65 | $16.65 | 26,900 | — | — |
| 2015-01-27 | $16.66 | $16.66 | 20,800 | — | — |
| 2015-01-26 | $16.67 | $16.67 | 17,000 | — | — |
| 2015-01-23 | $16.75 | $16.75 | 17,800 | — | — |
| 2015-01-22 | $16.82 | $16.82 | 33,100 | — | — |
| 2015-01-21 | $16.67 | $16.67 | 22,500 | — | — |
| 2015-01-20 | $16.75 | $16.75 | 29,900 | — | — |
| 2015-01-16 | $16.64 | $16.64 | 22,100 | — | — |
| 2015-01-15 | $16.32 | $16.32 | 27,400 | — | — |
| 2015-01-14 | $16.49 | $16.49 | 51,700 | — | — |
| 2015-01-13 | $16.62 | $16.62 | 31,200 | — | — |
| 2015-01-12 | $17.21 | $17.21 | 20,900 | — | — |
| 2015-01-09 | $17.16 | $17.16 | 44,800 | — | — |
| 2015-01-08 | $17.24 | $17.24 | 90,400 | — | — |
| 2015-01-07 | $17.03 | $17.03 | 16,700 | — | — |
| 2015-01-06 | $17.05 | $17.05 | 55,300 | — | — |
| 2015-01-05 | $16.92 | $16.92 | 41,600 | — | — |
| 2015-01-02 | $17.34 | $17.34 | 37,200 | — | — |