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
- 2014-03-20 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 | $12.92 | $12.92 | 534,800 | — | — |
| 2015-12-30 | $12.70 | $12.70 | 491,000 | — | — |
| 2015-12-29 | $12.01 | $12.01 | 356,600 | — | — |
| 2015-12-28 | $11.90 | $11.90 | 490,000 | — | — |
| 2015-12-24 | $12.18 | $12.18 | 215,700 | — | — |
| 2015-12-23 | $12.21 | $12.21 | 176,500 | — | — |
| 2015-12-22 | $12.01 | $12.01 | 241,300 | — | — |
| 2015-12-21 | $12.22 | $12.22 | 253,900 | — | — |
| 2015-12-18 | $12.35 | $12.35 | 654,600 | — | — |
| 2015-12-17 | $11.69 | $11.69 | 331,600 | — | — |
| 2015-12-16 | $12.05 | $12.05 | 448,500 | — | — |
| 2015-12-15 | $11.80 | $11.80 | 1,305,900 | — | — |
| 2015-12-14 | $10.44 | $10.44 | 2,691,400 | — | — |
| 2015-12-11 | $9.75 | $9.75 | 193,700 | — | — |
| 2015-12-10 | $10.11 | $10.11 | 182,100 | — | — |
| 2015-12-09 | $9.89 | $9.89 | 215,000 | — | — |
| 2015-12-08 | $10.23 | $10.23 | 268,700 | — | — |
| 2015-12-07 | $10.48 | $10.48 | 390,900 | — | — |
| 2015-12-04 | $9.88 | $9.88 | 124,800 | — | — |
| 2015-12-03 | $9.87 | $9.87 | 348,500 | — | — |
| 2015-12-02 | $9.96 | $9.96 | 286,500 | — | — |
| 2015-12-01 | $10.22 | $10.22 | 308,900 | — | — |
| 2015-11-30 | $10.73 | $10.73 | 223,800 | — | — |
| 2015-11-27 | $10.90 | $10.90 | 284,300 | — | — |
| 2015-11-25 | $10.18 | $10.18 | 148,500 | — | — |
| 2015-11-24 | $10.05 | $10.05 | 261,900 | — | — |
| 2015-11-23 | $9.42 | $9.42 | 355,500 | — | — |
| 2015-11-20 | $9.50 | $9.50 | 217,500 | — | — |
| 2015-11-19 | $8.88 | $8.88 | 196,800 | — | — |
| 2015-11-18 | $9.06 | $9.06 | 243,500 | — | — |
| 2015-11-17 | $8.54 | $8.54 | 196,600 | — | — |
| 2015-11-16 | $8.43 | $8.43 | 164,700 | — | — |
| 2015-11-13 | $8.30 | $8.30 | 136,600 | — | — |
| 2015-11-12 | $8.54 | $8.54 | 187,800 | — | — |
| 2015-11-11 | $8.73 | $8.73 | 169,800 | — | — |
| 2015-11-10 | $8.53 | $8.53 | 635,200 | — | — |
| 2015-11-09 | $8.97 | $8.97 | 547,600 | — | — |
| 2015-11-06 | $10.23 | $10.23 | 287,300 | — | — |
| 2015-11-05 | $9.94 | $9.94 | 109,500 | — | — |
| 2015-11-04 | $10.24 | $10.24 | 129,700 | — | — |
| 2015-11-03 | $10.28 | $10.28 | 380,600 | — | — |
| 2015-11-02 | $9.93 | $9.93 | 387,100 | — | — |
| 2015-10-30 | $8.92 | $8.92 | 238,600 | — | — |
| 2015-10-29 | $9.07 | $9.07 | 524,200 | — | — |
| 2015-10-28 | $9.63 | $9.63 | 226,400 | — | — |
| 2015-10-27 | $9.20 | $9.20 | 329,100 | — | — |
| 2015-10-26 | $8.84 | $8.84 | 277,600 | — | — |
| 2015-10-23 | $9.10 | $9.10 | 597,200 | — | — |
| 2015-10-22 | $9.47 | $9.47 | 963,000 | — | — |
| 2015-10-21 | $10.63 | $10.63 | 383,900 | — | — |
| 2015-10-20 | $10.37 | $10.37 | 335,800 | — | — |
| 2015-10-19 | $10.96 | $10.96 | 603,000 | — | — |
| 2015-10-16 | $10.63 | $10.63 | 409,400 | — | — |
| 2015-10-15 | $10.62 | $10.62 | 324,900 | — | — |
| 2015-10-14 | $9.89 | $9.89 | 308,700 | — | — |
| 2015-10-13 | $9.65 | $9.65 | 193,800 | — | — |
| 2015-10-12 | $10.08 | $10.08 | 220,000 | — | — |
| 2015-10-09 | $10.56 | $10.56 | 403,500 | — | — |
| 2015-10-08 | $9.93 | $9.93 | 447,500 | — | — |
| 2015-10-07 | $10.00 | $10.00 | 502,200 | — | — |
| 2015-10-06 | $10.34 | $10.34 | 532,000 | — | — |
| 2015-10-05 | $10.09 | $10.09 | 848,100 | — | — |
| 2015-10-02 | $9.82 | $9.82 | 608,400 | — | — |
| 2015-10-01 | $8.98 | $8.98 | 463,700 | — | — |
| 2015-09-30 | $9.66 | $9.66 | 383,000 | — | — |
| 2015-09-29 | $9.55 | $9.55 | 391,700 | — | — |
| 2015-09-28 | $9.60 | $9.60 | 719,000 | — | — |
| 2015-09-25 | $10.58 | $10.58 | 885,400 | — | — |
| 2015-09-24 | $11.15 | $11.15 | 603,100 | — | — |
| 2015-09-23 | $11.18 | $11.18 | 466,500 | — | — |
| 2015-09-22 | $11.15 | $11.15 | 717,000 | — | — |
| 2015-09-21 | $10.76 | $10.76 | 1,061,000 | — | — |
| 2015-09-18 | $11.33 | $11.33 | 1,291,900 | — | — |
| 2015-09-17 | $10.90 | $10.90 | 869,900 | — | — |
| 2015-09-16 | $10.80 | $10.80 | 720,000 | — | — |
| 2015-09-15 | $10.58 | $10.58 | 1,094,900 | — | — |
| 2015-09-14 | $10.56 | $10.56 | 1,477,500 | — | — |
| 2015-09-11 | $11.21 | $11.21 | 4,502,800 | — | — |
| 2015-09-10 | $9.67 | $9.67 | 4,392,200 | — | — |
| 2015-09-09 | $11.36 | $11.36 | 14,770,000 | — | — |
| 2015-09-08 | $7.81 | $7.81 | 904,800 | — | — |
| 2015-09-04 | $7.14 | $7.14 | 210,700 | — | — |
| 2015-09-03 | $6.58 | $6.58 | 597,000 | — | — |
| 2015-09-02 | $7.53 | $7.53 | 465,600 | — | — |
| 2015-09-01 | $7.47 | $7.47 | 340,400 | — | — |
| 2015-08-31 | $6.96 | $6.96 | 281,300 | — | — |
| 2015-08-28 | $7.00 | $7.00 | 174,800 | — | — |
| 2015-08-27 | $6.47 | $6.47 | 162,500 | — | — |
| 2015-08-26 | $6.35 | $6.35 | 263,600 | — | — |
| 2015-08-25 | $6.10 | $6.10 | 371,800 | — | — |
| 2015-08-24 | $6.25 | $6.25 | 353,500 | — | — |
| 2015-08-21 | $6.65 | $6.65 | 283,900 | — | — |
| 2015-08-20 | $6.32 | $6.32 | 360,700 | — | — |
| 2015-08-19 | $7.02 | $7.02 | 396,000 | — | — |
| 2015-08-18 | $6.89 | $6.89 | 290,800 | — | — |
| 2015-08-17 | $7.20 | $7.20 | 205,200 | — | — |
| 2015-08-14 | $7.10 | $7.10 | 439,300 | — | — |
| 2015-08-13 | $7.52 | $7.52 | 428,200 | — | — |
| 2015-08-12 | $7.99 | $7.99 | 750,000 | — | — |
| 2015-08-11 | $9.44 | $9.44 | 258,700 | — | — |
| 2015-08-10 | $9.62 | $9.62 | 215,200 | — | — |
| 2015-08-07 | $9.30 | $9.30 | 365,900 | — | — |
| 2015-08-06 | $9.52 | $9.52 | 253,400 | — | — |
| 2015-08-05 | $10.48 | $10.48 | 254,700 | — | — |
| 2015-08-04 | $10.62 | $10.62 | 477,700 | — | — |
| 2015-08-03 | $9.81 | $9.81 | 223,200 | — | — |
| 2015-07-31 | $9.40 | $9.40 | 140,700 | — | — |
| 2015-07-30 | $9.40 | $9.40 | 171,700 | — | — |
| 2015-07-29 | $9.36 | $9.36 | 283,400 | — | — |
| 2015-07-28 | $9.65 | $9.65 | 160,400 | — | — |
| 2015-07-27 | $9.56 | $9.56 | 252,000 | — | — |
| 2015-07-24 | $10.19 | $10.19 | 276,400 | — | — |
| 2015-07-23 | $11.07 | $11.07 | 364,900 | — | — |
| 2015-07-22 | $10.99 | $10.99 | 737,200 | — | — |
| 2015-07-21 | $11.69 | $11.69 | 586,100 | — | — |
| 2015-07-20 | $11.00 | $11.00 | 523,900 | — | — |
| 2015-07-17 | $10.80 | $10.80 | 571,700 | — | — |
| 2015-07-16 | $9.92 | $9.92 | 303,800 | — | — |
| 2015-07-15 | $9.45 | $9.45 | 452,100 | — | — |
| 2015-07-14 | $9.11 | $9.11 | 231,000 | — | — |
| 2015-07-13 | $9.09 | $9.09 | 181,900 | — | — |
| 2015-07-10 | $8.83 | $8.83 | 169,800 | — | — |
| 2015-07-09 | $8.74 | $8.74 | 180,700 | — | — |
| 2015-07-08 | $8.97 | $8.97 | 482,500 | — | — |
| 2015-07-07 | $9.52 | $9.52 | 244,200 | — | — |
| 2015-07-06 | $9.83 | $9.83 | 239,300 | — | — |
| 2015-07-02 | $9.79 | $9.79 | 233,500 | — | — |
| 2015-07-01 | $9.73 | $9.73 | 442,600 | — | — |
| 2015-06-30 | $10.29 | $10.29 | 582,100 | — | — |
| 2015-06-29 | $9.37 | $9.37 | 436,800 | — | — |
| 2015-06-26 | $9.57 | $9.57 | 2,406,400 | — | — |
| 2015-06-25 | $9.41 | $9.41 | 462,100 | — | — |
| 2015-06-24 | $9.30 | $9.30 | 403,100 | — | — |
| 2015-06-23 | $9.70 | $9.70 | 1,049,900 | — | — |
| 2015-06-22 | $9.58 | $9.58 | 2,260,600 | — | — |
| 2015-06-19 | $7.99 | $7.99 | 324,300 | — | — |
| 2015-06-18 | $8.28 | $8.28 | 249,100 | — | — |
| 2015-06-17 | $8.02 | $8.02 | 200,900 | — | — |
| 2015-06-16 | $8.24 | $8.24 | 243,400 | — | — |
| 2015-06-15 | $8.08 | $8.08 | 278,500 | — | — |
| 2015-06-12 | $7.91 | $7.91 | 134,400 | — | — |
| 2015-06-11 | $7.76 | $7.76 | 127,100 | — | — |
| 2015-06-10 | $7.86 | $7.86 | 159,200 | — | — |
| 2015-06-09 | $7.83 | $7.83 | 321,700 | — | — |
| 2015-06-08 | $8.17 | $8.17 | 285,100 | — | — |
| 2015-06-05 | $8.48 | $8.48 | 439,700 | — | — |
| 2015-06-04 | $8.23 | $8.23 | 141,700 | — | — |
| 2015-06-03 | $7.99 | $7.99 | 186,100 | — | — |
| 2015-06-02 | $7.94 | $7.94 | 162,200 | — | — |
| 2015-06-01 | $7.81 | $7.81 | 280,200 | — | — |
| 2015-05-29 | $7.86 | $7.86 | 418,900 | — | — |
| 2015-05-28 | $8.24 | $8.24 | 226,700 | — | — |
| 2015-05-27 | $8.25 | $8.25 | 243,300 | — | — |
| 2015-05-26 | $7.97 | $7.97 | 235,100 | — | — |
| 2015-05-22 | $8.13 | $8.13 | 208,900 | — | — |
| 2015-05-21 | $8.14 | $8.14 | 247,700 | — | — |
| 2015-05-20 | $8.16 | $8.16 | 196,400 | — | — |
| 2015-05-19 | $8.23 | $8.23 | 239,800 | — | — |
| 2015-05-18 | $8.24 | $8.24 | 395,900 | — | — |
| 2015-05-15 | $8.19 | $8.19 | 543,100 | — | — |
| 2015-05-14 | $8.05 | $8.05 | 731,700 | — | — |
| 2015-05-13 | $7.71 | $7.71 | 207,300 | — | — |
| 2015-05-12 | $7.81 | $7.81 | 234,400 | — | — |
| 2015-05-11 | $7.88 | $7.88 | 238,400 | — | — |
| 2015-05-08 | $7.56 | $7.56 | 152,000 | — | — |
| 2015-05-07 | $7.49 | $7.49 | 215,300 | — | — |
| 2015-05-06 | $7.54 | $7.54 | 230,300 | — | — |
| 2015-05-05 | $7.85 | $7.85 | 226,500 | — | — |
| 2015-05-04 | $7.92 | $7.92 | 280,200 | — | — |
| 2015-05-01 | $7.85 | $7.85 | 558,900 | — | — |
| 2015-04-30 | $7.67 | $7.67 | 911,800 | — | — |
| 2015-04-29 | $8.25 | $8.25 | 357,800 | — | — |
| 2015-04-28 | $8.25 | $8.25 | 670,900 | — | — |
| 2015-04-27 | $8.47 | $8.47 | 627,700 | — | — |
| 2015-04-24 | $8.67 | $8.67 | 772,800 | — | — |
| 2015-04-23 | $8.75 | $8.75 | 650,300 | — | — |
| 2015-04-22 | $8.39 | $8.39 | 392,700 | — | — |
| 2015-04-21 | $8.32 | $8.32 | 481,200 | — | — |
| 2015-04-20 | $8.50 | $8.50 | 725,200 | — | — |
| 2015-04-17 | $8.31 | $8.31 | 5,618,000 | — | — |
| 2015-04-16 | $8.67 | $8.67 | 404,200 | — | — |
| 2015-04-15 | $9.32 | $9.32 | 255,500 | — | — |
| 2015-04-14 | $9.73 | $9.73 | 55,500 | — | — |
| 2015-04-13 | $10.30 | $10.30 | 67,700 | — | — |
| 2015-04-10 | $10.41 | $10.41 | 55,000 | — | — |
| 2015-04-09 | $10.28 | $10.28 | 57,500 | — | — |
| 2015-04-08 | $10.50 | $10.50 | 186,000 | — | — |
| 2015-04-07 | $9.84 | $9.84 | 75,200 | — | — |
| 2015-04-06 | $9.27 | $9.27 | 78,000 | — | — |
| 2015-04-02 | $9.19 | $9.19 | 175,600 | — | — |
| 2015-04-01 | $9.51 | $9.51 | 269,700 | — | — |
| 2015-03-31 | $11.11 | $11.11 | 109,200 | — | — |
| 2015-03-30 | $10.92 | $10.92 | 86,900 | — | — |
| 2015-03-27 | $10.43 | $10.43 | 34,400 | — | — |
| 2015-03-26 | $10.29 | $10.29 | 68,500 | — | — |
| 2015-03-25 | $10.23 | $10.23 | 165,600 | — | — |
| 2015-03-24 | $11.51 | $11.51 | 76,600 | — | — |
| 2015-03-23 | $11.35 | $11.35 | 171,200 | — | — |
| 2015-03-20 | $12.46 | $12.46 | 100,600 | — | — |
| 2015-03-19 | $13.00 | $13.00 | 119,500 | — | — |
| 2015-03-18 | $12.87 | $12.87 | 113,100 | — | — |
| 2015-03-17 | $12.82 | $12.82 | 200,400 | — | — |
| 2015-03-16 | $12.98 | $12.98 | 241,500 | — | — |
| 2015-03-13 | $13.24 | $13.24 | 576,000 | — | — |
| 2015-03-12 | $11.43 | $11.43 | 88,900 | — | — |
| 2015-03-11 | $11.47 | $11.47 | 59,800 | — | — |
| 2015-03-10 | $11.43 | $11.43 | 72,100 | — | — |
| 2015-03-09 | $11.45 | $11.45 | 124,600 | — | — |
| 2015-03-06 | $11.15 | $11.15 | 236,200 | — | — |
| 2015-03-05 | $11.03 | $11.03 | 207,800 | — | — |
| 2015-03-04 | $10.20 | $10.20 | 138,700 | — | — |
| 2015-03-03 | $9.48 | $9.48 | 37,300 | — | — |
| 2015-03-02 | $9.08 | $9.08 | 76,600 | — | — |
| 2015-02-27 | $9.26 | $9.26 | 63,700 | — | — |
| 2015-02-26 | $9.45 | $9.45 | 60,300 | — | — |
| 2015-02-25 | $9.56 | $9.56 | 101,100 | — | — |
| 2015-02-24 | $9.89 | $9.89 | 62,700 | — | — |
| 2015-02-23 | $9.90 | $9.90 | 77,600 | — | — |
| 2015-02-20 | $10.14 | $10.14 | 73,300 | — | — |
| 2015-02-19 | $10.05 | $10.05 | 34,200 | — | — |
| 2015-02-18 | $10.15 | $10.15 | 59,000 | — | — |
| 2015-02-17 | $9.53 | $9.53 | 79,600 | — | — |
| 2015-02-13 | $9.32 | $9.32 | 134,000 | — | — |
| 2015-02-12 | $8.81 | $8.81 | 150,900 | — | — |
| 2015-02-11 | $9.00 | $9.00 | 51,200 | — | — |
| 2015-02-10 | $9.10 | $9.10 | 90,900 | — | — |
| 2015-02-09 | $9.22 | $9.22 | 102,800 | — | — |
| 2015-02-06 | $9.52 | $9.52 | 112,400 | — | — |
| 2015-02-05 | $9.80 | $9.80 | 148,500 | — | — |
| 2015-02-04 | $9.31 | $9.31 | 58,000 | — | — |
| 2015-02-03 | $9.25 | $9.25 | 87,100 | — | — |
| 2015-02-02 | $9.33 | $9.33 | 159,400 | — | — |
| 2015-01-30 | $10.27 | $10.27 | 112,300 | — | — |
| 2015-01-29 | $10.83 | $10.83 | 43,100 | — | — |
| 2015-01-28 | $10.79 | $10.79 | 68,700 | — | — |
| 2015-01-27 | $11.43 | $11.43 | 94,700 | — | — |
| 2015-01-26 | $11.34 | $11.34 | 132,800 | — | — |
| 2015-01-23 | $10.61 | $10.61 | 113,300 | — | — |
| 2015-01-22 | $10.47 | $10.47 | 105,500 | — | — |
| 2015-01-21 | $10.33 | $10.33 | 154,900 | — | — |
| 2015-01-20 | $10.89 | $10.89 | 207,400 | — | — |
| 2015-01-16 | $10.83 | $10.83 | 114,700 | — | — |
| 2015-01-15 | $10.02 | $10.02 | 133,200 | — | — |
| 2015-01-14 | $10.99 | $10.99 | 120,600 | — | — |
| 2015-01-13 | $10.96 | $10.96 | 206,600 | — | — |
| 2015-01-12 | $11.43 | $11.43 | 239,000 | — | — |
| 2015-01-09 | $11.50 | $11.50 | 244,800 | — | — |
| 2015-01-08 | $11.10 | $11.10 | 73,600 | — | — |
| 2015-01-07 | $11.43 | $11.43 | 210,300 | — | — |
| 2015-01-06 | $11.06 | $11.06 | 90,900 | — | — |
| 2015-01-05 | $11.09 | $11.09 | 166,100 | — | — |
| 2015-01-02 | $11.50 | $11.50 | 127,700 | — | — |