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
- 2005-10-05 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 | $14.10 | $14.51 | 79,300 | — | — |
| 2015-12-30 | $14.33 | $14.75 | 80,100 | — | — |
| 2015-12-29 | $14.44 | $14.86 | 60,200 | — | — |
| 2015-12-28 | $14.17 | $14.59 | 31,000 | — | — |
| 2015-12-24 | $14.11 | $14.53 | 50,900 | — | — |
| 2015-12-23 | $13.94 | $14.35 | 20,400 | — | — |
| 2015-12-22 | $13.96 | $14.37 | 40,400 | — | — |
| 2015-12-21 | $13.92 | $14.33 | 40,500 | — | — |
| 2015-12-18 | $14.04 | $14.45 | 129,900 | — | — |
| 2015-12-17 | $14.05 | $14.46 | 31,400 | — | — |
| 2015-12-16 | $14.16 | $14.58 | 53,900 | — | — |
| 2015-12-15 | $14.03 | $14.44 | 50,400 | — | — |
| 2015-12-14 | $13.84 | $14.25 | 53,900 | — | — |
| 2015-12-11 | $13.56 | $13.96 | 62,600 | — | — |
| 2015-12-10 | $13.84 | $14.25 | 42,500 | — | — |
| 2015-12-09 | $13.81 | $14.22 | 55,900 | — | — |
| 2015-12-08 | $13.92 | $14.33 | 27,900 | — | — |
| 2015-12-07 | $13.93 | $14.34 | 56,800 | — | — |
| 2015-12-04 | $13.92 | $14.33 | 76,800 | — | — |
| 2015-12-03 | $13.82 | $14.23 | 33,600 | — | — |
| 2015-12-02 | $13.79 | $14.20 | 19,000 | — | — |
| 2015-12-01 | $13.91 | $14.32 | 47,100 | — | — |
| 2015-11-30 | $13.85 | $14.26 | 97,800 | — | — |
| 2015-11-27 | $13.82 | $14.23 | 27,500 | — | — |
| 2015-11-25 | $13.71 | $14.11 | 39,600 | — | — |
| 2015-11-24 | $13.64 | $14.04 | 41,800 | — | — |
| 2015-11-23 | $13.66 | $14.06 | 84,300 | — | — |
| 2015-11-20 | $13.76 | $14.16 | 88,600 | — | — |
| 2015-11-19 | $13.75 | $14.15 | 50,000 | — | — |
| 2015-11-18 | $13.76 | $14.16 | 85,000 | — | — |
| 2015-11-17 | $13.64 | $14.04 | 262,200 | — | — |
| 2015-11-16 | $13.51 | $13.91 | 38,400 | — | — |
| 2015-11-13 | $13.40 | $13.79 | 32,000 | — | — |
| 2015-11-12 | $13.48 | $13.88 | 51,200 | — | — |
| 2015-11-11 | $13.47 | $13.87 | 68,700 | — | — |
| 2015-11-10 | $13.55 | $13.95 | 47,800 | — | — |
| 2015-11-09 | $13.53 | $13.93 | 39,700 | — | — |
| 2015-11-06 | $13.67 | $14.07 | 85,300 | — | — |
| 2015-11-05 | $13.54 | $13.94 | 52,100 | — | — |
| 2015-11-04 | $13.50 | $13.90 | 62,400 | — | — |
| 2015-11-03 | $13.38 | $13.77 | 53,800 | — | — |
| 2015-11-02 | $13.43 | $13.83 | 92,900 | — | — |
| 2015-10-30 | $13.32 | $13.71 | 87,800 | — | — |
| 2015-10-29 | $13.41 | $13.80 | 38,500 | — | — |
| 2015-10-28 | $13.57 | $13.97 | 116,000 | — | — |
| 2015-10-27 | $13.27 | $13.66 | 41,800 | — | — |
| 2015-10-26 | $13.30 | $13.69 | 35,500 | — | — |
| 2015-10-23 | $13.30 | $13.69 | 44,300 | — | — |
| 2015-10-22 | $13.35 | $13.74 | 58,500 | — | — |
| 2015-10-21 | $13.14 | $13.53 | 44,100 | — | — |
| 2015-10-20 | $13.37 | $13.76 | 50,800 | — | — |
| 2015-10-19 | $13.34 | $13.73 | 22,400 | — | — |
| 2015-10-16 | $13.42 | $13.81 | 41,700 | — | — |
| 2015-10-15 | $13.46 | $13.86 | 45,600 | — | — |
| 2015-10-14 | $13.18 | $13.57 | 36,900 | — | — |
| 2015-10-13 | $13.39 | $13.78 | 42,900 | — | — |
| 2015-10-12 | $13.54 | $13.94 | 48,000 | — | — |
| 2015-10-09 | $13.42 | $13.81 | 35,200 | — | — |
| 2015-10-08 | $13.62 | $14.02 | 86,800 | — | — |
| 2015-10-07 | $13.56 | $13.96 | 48,500 | — | — |
| 2015-10-06 | $13.44 | $13.78 | 42,300 | — | — |
| 2015-10-05 | $13.57 | $13.92 | 96,700 | — | — |
| 2015-10-02 | $13.45 | $13.79 | 60,800 | — | — |
| 2015-10-01 | $13.47 | $13.81 | 86,800 | — | — |
| 2015-09-30 | $13.48 | $13.82 | 376,900 | — | — |
| 2015-09-29 | $13.60 | $13.95 | 241,100 | — | — |
| 2015-09-28 | $13.51 | $13.86 | 117,500 | — | — |
| 2015-09-25 | $13.42 | $13.76 | 125,500 | — | — |
| 2015-09-24 | $13.56 | $13.91 | 202,600 | — | — |
| 2015-09-23 | $13.48 | $13.82 | 153,700 | — | — |
| 2015-09-22 | $13.30 | $13.64 | 62,100 | — | — |
| 2015-09-21 | $13.29 | $13.63 | 179,100 | — | — |
| 2015-09-18 | $13.41 | $13.75 | 496,900 | — | — |
| 2015-09-17 | $13.09 | $13.42 | 165,900 | — | — |
| 2015-09-16 | $13.04 | $13.37 | 102,600 | — | — |
| 2015-09-15 | $13.05 | $13.38 | 101,000 | — | — |
| 2015-09-14 | $12.99 | $13.32 | 111,300 | — | — |
| 2015-09-11 | $12.99 | $13.32 | 90,600 | — | — |
| 2015-09-10 | $13.01 | $13.34 | 75,300 | — | — |
| 2015-09-09 | $12.95 | $13.28 | 107,000 | — | — |
| 2015-09-08 | $13.02 | $13.35 | 139,900 | — | — |
| 2015-09-04 | $12.90 | $13.23 | 112,100 | — | — |
| 2015-09-03 | $12.84 | $13.17 | 128,600 | — | — |
| 2015-09-02 | $12.96 | $13.29 | 131,500 | — | — |
| 2015-09-01 | $12.84 | $13.17 | 114,400 | — | — |
| 2015-08-31 | $12.88 | $13.21 | 422,400 | — | — |
| 2015-08-28 | $12.77 | $13.10 | 126,200 | — | — |
| 2015-08-27 | $12.55 | $12.87 | 102,200 | — | — |
| 2015-08-26 | $12.62 | $12.94 | 158,200 | — | — |
| 2015-08-25 | $12.43 | $12.75 | 161,600 | — | — |
| 2015-08-24 | $12.51 | $12.83 | 192,800 | — | — |
| 2015-08-21 | $12.90 | $13.23 | 136,200 | — | — |
| 2015-08-20 | $12.95 | $13.28 | 73,500 | — | — |
| 2015-08-19 | $13.05 | $13.38 | 57,400 | — | — |
| 2015-08-18 | $13.16 | $13.50 | 39,400 | — | — |
| 2015-08-17 | $13.19 | $13.53 | 52,100 | — | — |
| 2015-08-14 | $13.15 | $13.49 | 49,600 | — | — |
| 2015-08-13 | $12.95 | $13.28 | 79,200 | — | — |
| 2015-08-12 | $12.90 | $13.23 | 115,200 | — | — |
| 2015-08-11 | $12.95 | $13.28 | 55,400 | — | — |
| 2015-08-10 | $12.96 | $13.29 | 84,100 | — | — |
| 2015-08-07 | $12.97 | $13.30 | 81,200 | — | — |
| 2015-08-06 | $13.14 | $13.48 | 50,700 | — | — |
| 2015-08-05 | $13.16 | $13.50 | 60,300 | — | — |
| 2015-08-04 | $12.96 | $13.29 | 73,900 | — | — |
| 2015-08-03 | $12.92 | $13.25 | 78,700 | — | — |
| 2015-07-31 | $12.91 | $13.24 | 70,900 | — | — |
| 2015-07-30 | $13.05 | $13.38 | 71,600 | — | — |
| 2015-07-29 | $13.05 | $13.38 | 44,700 | — | — |
| 2015-07-28 | $12.98 | $13.31 | 87,000 | — | — |
| 2015-07-27 | $12.98 | $13.31 | 74,100 | — | — |
| 2015-07-24 | $12.96 | $13.29 | 108,100 | — | — |
| 2015-07-23 | $13.10 | $13.44 | 96,700 | — | — |
| 2015-07-22 | $13.18 | $13.52 | 28,800 | — | — |
| 2015-07-21 | $13.15 | $13.49 | 36,000 | — | — |
| 2015-07-20 | $13.24 | $13.58 | 24,800 | — | — |
| 2015-07-17 | $13.28 | $13.62 | 210,200 | — | — |
| 2015-07-16 | $13.24 | $13.58 | 33,300 | — | — |
| 2015-07-15 | $13.22 | $13.56 | 52,400 | — | — |
| 2015-07-14 | $13.29 | $13.63 | 42,500 | — | — |
| 2015-07-13 | $13.29 | $13.63 | 78,100 | — | — |
| 2015-07-10 | $13.23 | $13.57 | 56,400 | — | — |
| 2015-07-09 | $13.15 | $13.49 | 78,400 | — | — |
| 2015-07-08 | $13.14 | $13.48 | 111,000 | — | — |
| 2015-07-07 | $13.19 | $13.48 | 57,700 | — | — |
| 2015-07-06 | $13.24 | $13.53 | 354,400 | — | — |
| 2015-07-02 | $13.08 | $13.36 | 87,100 | — | — |
| 2015-07-01 | $13.08 | $13.36 | 166,600 | — | — |
| 2015-06-30 | $13.20 | $13.49 | 194,800 | — | — |
| 2015-06-29 | $13.13 | $13.41 | 111,100 | — | — |
| 2015-06-26 | $13.25 | $13.54 | 761,600 | — | — |
| 2015-06-25 | $13.20 | $13.49 | 60,100 | — | — |
| 2015-06-24 | $13.20 | $13.49 | 73,100 | — | — |
| 2015-06-23 | $13.24 | $13.53 | 96,700 | — | — |
| 2015-06-22 | $13.28 | $13.57 | 142,700 | — | — |
| 2015-06-19 | $13.25 | $13.54 | 289,000 | — | — |
| 2015-06-18 | $13.21 | $13.50 | 87,200 | — | — |
| 2015-06-17 | $13.15 | $13.44 | 107,000 | — | — |
| 2015-06-16 | $13.17 | $13.46 | 97,700 | — | — |
| 2015-06-15 | $13.10 | $13.38 | 149,400 | — | — |
| 2015-06-12 | $13.20 | $13.49 | 80,600 | — | — |
| 2015-06-11 | $13.17 | $13.46 | 49,400 | — | — |
| 2015-06-10 | $13.21 | $13.50 | 214,900 | — | — |
| 2015-06-09 | $13.20 | $13.49 | 231,200 | — | — |
| 2015-06-08 | $13.06 | $13.34 | 66,900 | — | — |
| 2015-06-05 | $13.14 | $13.43 | 76,500 | — | — |
| 2015-06-04 | $13.05 | $13.33 | 97,200 | — | — |
| 2015-06-03 | $13.08 | $13.36 | 87,100 | — | — |
| 2015-06-02 | $13.01 | $13.29 | 170,900 | — | — |
| 2015-06-01 | $13.07 | $13.35 | 107,600 | — | — |
| 2015-05-29 | $13.10 | $13.38 | 210,000 | — | — |
| 2015-05-28 | $13.05 | $13.33 | 99,700 | — | — |
| 2015-05-27 | $13.02 | $13.30 | 92,800 | — | — |
| 2015-05-26 | $12.87 | $13.15 | 334,600 | — | — |
| 2015-05-22 | $12.84 | $13.12 | 94,300 | — | — |
| 2015-05-21 | $12.97 | $13.25 | 131,300 | — | — |
| 2015-05-20 | $13.17 | $13.46 | 256,400 | — | — |
| 2015-05-19 | $13.19 | $13.48 | 226,900 | — | — |
| 2015-05-18 | $13.16 | $13.45 | 545,600 | — | — |
| 2015-05-15 | $12.94 | $13.22 | 89,800 | — | — |
| 2015-05-14 | $13.04 | $13.32 | 179,500 | — | — |
| 2015-05-13 | $12.98 | $13.26 | 156,500 | — | — |
| 2015-05-12 | $12.95 | $13.23 | 305,600 | — | — |
| 2015-05-11 | $12.82 | $13.10 | 1,479,100 | — | — |
| 2015-05-08 | $12.76 | $13.04 | 179,500 | — | — |
| 2015-05-07 | $12.72 | $13.00 | 95,600 | — | — |
| 2015-05-06 | $12.74 | $13.02 | 124,700 | — | — |
| 2015-05-05 | $12.72 | $13.00 | 106,700 | — | — |
| 2015-05-04 | $12.84 | $13.12 | 864,100 | — | — |
| 2015-05-01 | $12.70 | $12.98 | 178,700 | — | — |
| 2015-04-30 | $12.74 | $13.02 | 168,400 | — | — |
| 2015-04-29 | $12.88 | $13.16 | 95,600 | — | — |
| 2015-04-28 | $12.90 | $13.18 | 207,800 | — | — |
| 2015-04-27 | $12.90 | $13.18 | 360,500 | — | — |
| 2015-04-24 | $12.94 | $13.22 | 77,300 | — | — |
| 2015-04-23 | $12.87 | $13.15 | 55,900 | — | — |
| 2015-04-22 | $12.86 | $13.14 | 108,300 | — | — |
| 2015-04-21 | $12.92 | $13.20 | 262,900 | — | — |
| 2015-04-20 | $12.88 | $13.16 | 79,000 | — | — |
| 2015-04-17 | $12.75 | $13.03 | 78,700 | — | — |
| 2015-04-16 | $12.89 | $13.17 | 207,600 | — | — |
| 2015-04-15 | $12.85 | $13.13 | 141,600 | — | — |
| 2015-04-14 | $12.77 | $13.05 | 78,400 | — | — |
| 2015-04-13 | $12.80 | $13.08 | 94,800 | — | — |
| 2015-04-10 | $12.76 | $13.04 | 64,900 | — | — |
| 2015-04-09 | $12.71 | $12.99 | 136,200 | — | — |
| 2015-04-08 | $12.79 | $13.07 | 52,500 | — | — |
| 2015-04-07 | $12.77 | $13.00 | 152,200 | — | — |
| 2015-04-06 | $12.77 | $13.00 | 59,400 | — | — |
| 2015-04-02 | $12.83 | $13.06 | 144,100 | — | — |
| 2015-04-01 | $12.85 | $13.08 | 113,800 | — | — |
| 2015-03-31 | $12.84 | $13.07 | 116,200 | — | — |
| 2015-03-30 | $12.84 | $13.07 | 95,100 | — | — |
| 2015-03-27 | $12.81 | $13.04 | 125,200 | — | — |
| 2015-03-26 | $12.84 | $13.07 | 52,500 | — | — |
| 2015-03-25 | $12.85 | $13.08 | 69,700 | — | — |
| 2015-03-24 | $12.97 | $13.20 | 47,100 | — | — |
| 2015-03-23 | $12.91 | $13.14 | 94,900 | — | — |
| 2015-03-20 | $13.04 | $13.27 | 207,400 | — | — |
| 2015-03-19 | $13.00 | $13.23 | 53,100 | — | — |
| 2015-03-18 | $13.00 | $13.23 | 192,200 | — | — |
| 2015-03-17 | $12.97 | $13.20 | 31,700 | — | — |
| 2015-03-16 | $12.95 | $13.18 | 47,300 | — | — |
| 2015-03-13 | $13.00 | $13.23 | 73,900 | — | — |
| 2015-03-12 | $13.00 | $13.23 | 108,900 | — | — |
| 2015-03-11 | $12.94 | $13.17 | 52,100 | — | — |
| 2015-03-10 | $12.89 | $13.12 | 38,700 | — | — |
| 2015-03-09 | $12.95 | $13.18 | 65,800 | — | — |
| 2015-03-06 | $12.72 | $12.95 | 56,100 | — | — |
| 2015-03-05 | $12.79 | $13.02 | 27,300 | — | — |
| 2015-03-04 | $12.75 | $12.98 | 220,500 | — | — |
| 2015-03-03 | $12.78 | $13.01 | 41,600 | — | — |
| 2015-03-02 | $12.83 | $13.06 | 53,700 | — | — |
| 2015-02-27 | $12.87 | $13.10 | 55,400 | — | — |
| 2015-02-26 | $12.96 | $13.19 | 30,600 | — | — |
| 2015-02-25 | $12.84 | $13.07 | 16,700 | — | — |
| 2015-02-24 | $12.85 | $13.08 | 32,800 | — | — |
| 2015-02-23 | $12.79 | $13.02 | 36,500 | — | — |
| 2015-02-20 | $12.82 | $13.05 | 47,300 | — | — |
| 2015-02-19 | $12.96 | $13.19 | 18,200 | — | — |
| 2015-02-18 | $12.94 | $13.17 | 16,700 | — | — |
| 2015-02-17 | $12.94 | $13.17 | 32,000 | — | — |
| 2015-02-13 | $12.97 | $13.20 | 37,500 | — | — |
| 2015-02-12 | $12.99 | $13.22 | 26,400 | — | — |
| 2015-02-11 | $12.95 | $13.18 | 45,300 | — | — |
| 2015-02-10 | $12.93 | $13.16 | 30,800 | — | — |
| 2015-02-09 | $12.75 | $12.98 | 32,300 | — | — |
| 2015-02-06 | $12.95 | $13.18 | 180,100 | — | — |
| 2015-02-05 | $12.93 | $13.16 | 70,900 | — | — |
| 2015-02-04 | $12.88 | $13.11 | 60,000 | — | — |
| 2015-02-03 | $12.96 | $13.19 | 105,400 | — | — |
| 2015-02-02 | $12.73 | $12.96 | 42,500 | — | — |
| 2015-01-30 | $12.68 | $12.90 | 60,800 | — | — |
| 2015-01-29 | $12.85 | $13.08 | 58,600 | — | — |
| 2015-01-28 | $12.67 | $12.89 | 68,300 | — | — |
| 2015-01-27 | $12.82 | $13.05 | 44,400 | — | — |
| 2015-01-26 | $12.86 | $13.09 | 95,100 | — | — |
| 2015-01-23 | $12.95 | $13.18 | 12,900 | — | — |
| 2015-01-22 | $13.00 | $13.23 | 65,800 | — | — |
| 2015-01-21 | $12.88 | $13.11 | 26,300 | — | — |
| 2015-01-20 | $13.01 | $13.24 | 56,600 | — | — |
| 2015-01-16 | $13.24 | $13.47 | 58,600 | — | — |
| 2015-01-15 | $12.74 | $12.97 | 34,000 | — | — |
| 2015-01-14 | $13.08 | $13.31 | 43,600 | — | — |
| 2015-01-13 | $13.09 | $13.32 | 62,700 | — | — |
| 2015-01-12 | $12.84 | $13.07 | 24,500 | — | — |
| 2015-01-09 | $12.95 | $13.18 | 22,100 | — | — |
| 2015-01-08 | $13.02 | $13.25 | 35,500 | — | — |
| 2015-01-07 | $12.80 | $12.98 | 35,700 | — | — |
| 2015-01-06 | $12.72 | $12.89 | 50,900 | — | — |
| 2015-01-05 | $12.95 | $13.13 | 42,200 | — | — |
| 2015-01-02 | $13.02 | $13.20 | 74,000 | — | — |