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
- 2010-06-17 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 | $7.37 | $7.37 | 9,424,800 | — | — |
| 2015-12-30 | $6.81 | $6.81 | 10,311,500 | — | — |
| 2015-12-29 | $7.32 | $7.32 | 10,806,700 | — | — |
| 2015-12-28 | $7.05 | $7.05 | 7,341,500 | — | — |
| 2015-12-24 | $7.96 | $7.96 | 6,876,000 | — | — |
| 2015-12-23 | $8.09 | $8.09 | 16,549,600 | — | — |
| 2015-12-22 | $6.75 | $6.75 | 11,685,100 | — | — |
| 2015-12-21 | $6.45 | $6.45 | 20,524,000 | — | — |
| 2015-12-18 | $7.15 | $7.15 | 20,527,400 | — | — |
| 2015-12-17 | $7.84 | $7.84 | 13,648,600 | — | — |
| 2015-12-16 | $8.50 | $8.50 | 14,608,000 | — | — |
| 2015-12-15 | $9.20 | $9.20 | 11,814,800 | — | — |
| 2015-12-14 | $8.45 | $8.45 | 10,978,500 | — | — |
| 2015-12-11 | $8.86 | $8.86 | 9,565,900 | — | — |
| 2015-12-10 | $9.40 | $9.40 | 12,751,600 | — | — |
| 2015-12-09 | $8.78 | $8.78 | 11,533,400 | — | — |
| 2015-12-08 | $8.65 | $8.65 | 15,097,500 | — | — |
| 2015-12-07 | $8.54 | $8.54 | 16,219,700 | — | — |
| 2015-12-04 | $9.80 | $9.80 | 12,915,800 | — | — |
| 2015-12-03 | $10.32 | $10.32 | 13,105,500 | — | — |
| 2015-12-02 | $10.44 | $10.44 | 12,333,900 | — | — |
| 2015-12-01 | $11.35 | $11.35 | 6,248,900 | — | — |
| 2015-11-30 | $11.49 | $11.49 | 8,867,500 | — | — |
| 2015-11-27 | $11.32 | $11.32 | 4,983,600 | — | — |
| 2015-11-25 | $12.11 | $12.11 | 7,923,800 | — | — |
| 2015-11-24 | $12.40 | $12.40 | 8,561,100 | — | — |
| 2015-11-23 | $11.62 | $11.62 | 6,324,400 | — | — |
| 2015-11-20 | $11.36 | $11.36 | 6,570,900 | — | — |
| 2015-11-19 | $11.53 | $11.53 | 7,500,100 | — | — |
| 2015-11-18 | $12.18 | $12.18 | 7,382,300 | — | — |
| 2015-11-17 | $11.77 | $11.77 | 7,520,400 | — | — |
| 2015-11-16 | $12.46 | $12.46 | 7,472,700 | — | — |
| 2015-11-13 | $11.69 | $11.69 | 8,344,600 | — | — |
| 2015-11-12 | $11.59 | $11.59 | 7,204,700 | — | — |
| 2015-11-11 | $11.77 | $11.77 | 10,029,100 | — | — |
| 2015-11-10 | $12.58 | $12.58 | 6,155,200 | — | — |
| 2015-11-09 | $12.47 | $12.47 | 8,022,400 | — | — |
| 2015-11-06 | $12.99 | $12.99 | 8,679,100 | — | — |
| 2015-11-05 | $12.84 | $12.84 | 12,509,700 | — | — |
| 2015-11-04 | $12.43 | $12.43 | 15,412,400 | — | — |
| 2015-11-03 | $12.15 | $12.15 | 13,196,700 | — | — |
| 2015-11-02 | $11.82 | $11.82 | 8,280,800 | — | — |
| 2015-10-30 | $11.63 | $11.63 | 9,214,800 | — | — |
| 2015-10-29 | $11.17 | $11.17 | 7,509,300 | — | — |
| 2015-10-28 | $11.13 | $11.13 | 11,794,000 | — | — |
| 2015-10-27 | $10.59 | $10.59 | 7,464,600 | — | — |
| 2015-10-26 | $11.07 | $11.07 | 5,552,300 | — | — |
| 2015-10-23 | $11.22 | $11.22 | 7,779,800 | — | — |
| 2015-10-22 | $11.08 | $11.08 | 8,177,500 | — | — |
| 2015-10-21 | $11.28 | $11.28 | 6,501,000 | — | — |
| 2015-10-20 | $11.77 | $11.77 | 6,394,600 | — | — |
| 2015-10-19 | $11.41 | $11.41 | 9,790,200 | — | — |
| 2015-10-16 | $12.25 | $12.25 | 7,367,600 | — | — |
| 2015-10-15 | $12.37 | $12.37 | 9,684,000 | — | — |
| 2015-10-14 | $11.85 | $11.85 | 10,173,700 | — | — |
| 2015-10-13 | $11.90 | $11.90 | 9,602,400 | — | — |
| 2015-10-12 | $12.20 | $12.20 | 8,753,800 | — | — |
| 2015-10-09 | $13.60 | $13.60 | 9,746,900 | — | — |
| 2015-10-08 | $13.76 | $13.76 | 12,648,100 | — | — |
| 2015-10-07 | $12.89 | $12.89 | 19,026,300 | — | — |
| 2015-10-06 | $13.48 | $13.48 | 17,910,000 | — | — |
| 2015-10-05 | $11.73 | $11.73 | 12,769,300 | — | — |
| 2015-10-02 | $10.73 | $10.73 | 12,919,200 | — | — |
| 2015-10-01 | $9.19 | $9.19 | 11,222,500 | — | — |
| 2015-09-30 | $8.68 | $8.68 | 8,988,100 | — | — |
| 2015-09-29 | $8.51 | $8.51 | 5,018,600 | — | — |
| 2015-09-28 | $8.37 | $8.37 | 7,700,800 | — | — |
| 2015-09-25 | $9.09 | $9.09 | 6,486,500 | — | — |
| 2015-09-24 | $9.51 | $9.51 | 6,803,200 | — | — |
| 2015-09-23 | $9.39 | $9.39 | 7,557,800 | — | — |
| 2015-09-22 | $9.85 | $9.85 | 9,041,000 | — | — |
| 2015-09-21 | $9.74 | $9.74 | 8,122,300 | — | — |
| 2015-09-18 | $9.78 | $9.78 | 12,931,200 | — | — |
| 2015-09-17 | $10.56 | $10.56 | 11,644,000 | — | — |
| 2015-09-16 | $10.35 | $10.35 | 10,620,400 | — | — |
| 2015-09-15 | $9.37 | $9.37 | 8,988,200 | — | — |
| 2015-09-14 | $9.15 | $9.15 | 8,544,800 | — | — |
| 2015-09-11 | $9.30 | $9.30 | 10,045,700 | — | — |
| 2015-09-10 | $9.76 | $9.76 | 8,379,700 | — | — |
| 2015-09-09 | $9.86 | $9.86 | 10,205,300 | — | — |
| 2015-09-08 | $10.77 | $10.77 | 10,241,600 | — | — |
| 2015-09-04 | $11.06 | $11.06 | 9,849,100 | — | — |
| 2015-09-03 | $10.55 | $10.55 | 11,434,600 | — | — |
| 2015-09-02 | $10.50 | $10.50 | 12,803,300 | — | — |
| 2015-09-01 | $10.43 | $10.43 | 14,545,700 | — | — |
| 2015-08-31 | $11.16 | $11.16 | 14,864,000 | — | — |
| 2015-08-28 | $9.99 | $9.99 | 16,351,900 | — | — |
| 2015-08-27 | $9.47 | $9.47 | 11,314,100 | — | — |
| 2015-08-26 | $8.30 | $8.30 | 14,773,100 | — | — |
| 2015-08-25 | $8.07 | $8.07 | 6,480,900 | — | — |
| 2015-08-24 | $8.23 | $8.23 | 10,440,800 | — | — |
| 2015-08-21 | $9.20 | $9.20 | 11,500,700 | — | — |
| 2015-08-20 | $9.66 | $9.66 | 7,108,000 | — | — |
| 2015-08-19 | $10.18 | $10.18 | 9,211,400 | — | — |
| 2015-08-18 | $10.64 | $10.64 | 7,692,300 | — | — |
| 2015-08-17 | $10.26 | $10.26 | 7,129,000 | — | — |
| 2015-08-14 | $10.48 | $10.48 | 8,739,400 | — | — |
| 2015-08-13 | $11.04 | $11.04 | 12,144,100 | — | — |
| 2015-08-12 | $11.60 | $11.60 | 12,677,700 | — | — |
| 2015-08-11 | $10.99 | $10.99 | 12,236,800 | — | — |
| 2015-08-10 | $10.77 | $10.77 | 11,597,800 | — | — |
| 2015-08-07 | $9.51 | $9.51 | 13,850,200 | — | — |
| 2015-08-06 | $10.03 | $10.03 | 22,969,300 | — | — |
| 2015-08-05 | $8.35 | $8.35 | 28,536,500 | — | — |
| 2015-08-04 | $8.58 | $8.58 | 11,321,900 | — | — |
| 2015-08-03 | $8.78 | $8.78 | 11,704,400 | — | — |
| 2015-07-31 | $9.63 | $9.63 | 9,954,000 | — | — |
| 2015-07-30 | $9.91 | $9.91 | 12,239,800 | — | — |
| 2015-07-29 | $10.40 | $10.40 | 10,708,400 | — | — |
| 2015-07-28 | $9.77 | $9.77 | 14,256,900 | — | — |
| 2015-07-27 | $9.42 | $9.42 | 7,178,500 | — | — |
| 2015-07-24 | $10.14 | $10.14 | 8,578,400 | — | — |
| 2015-07-23 | $10.57 | $10.57 | 9,080,700 | — | — |
| 2015-07-22 | $10.52 | $10.52 | 9,632,300 | — | — |
| 2015-07-21 | $10.80 | $10.80 | 7,683,400 | — | — |
| 2015-07-20 | $11.08 | $11.08 | 9,616,200 | — | — |
| 2015-07-17 | $11.71 | $11.71 | 8,469,100 | — | — |
| 2015-07-16 | $12.09 | $12.09 | 7,591,600 | — | — |
| 2015-07-15 | $12.75 | $12.75 | 6,902,500 | — | — |
| 2015-07-14 | $13.41 | $13.41 | 9,291,400 | — | — |
| 2015-07-13 | $12.63 | $12.63 | 11,686,500 | — | — |
| 2015-07-10 | $12.51 | $12.51 | 9,922,700 | — | — |
| 2015-07-09 | $13.42 | $13.42 | 9,180,500 | — | — |
| 2015-07-08 | $13.10 | $13.10 | 6,490,000 | — | — |
| 2015-07-07 | $14.00 | $14.00 | 12,398,400 | — | — |
| 2015-07-06 | $13.44 | $13.44 | 10,140,900 | — | — |
| 2015-07-02 | $14.63 | $14.63 | 7,599,300 | — | — |
| 2015-07-01 | $14.43 | $14.43 | 12,051,600 | — | — |
| 2015-06-30 | $15.85 | $15.85 | 6,452,400 | — | — |
| 2015-06-29 | $15.84 | $15.84 | 6,944,300 | — | — |
| 2015-06-26 | $15.74 | $15.74 | 16,122,100 | — | — |
| 2015-06-25 | $16.19 | $16.19 | 5,411,000 | — | — |
| 2015-06-24 | $15.98 | $15.98 | 6,997,700 | — | — |
| 2015-06-23 | $16.28 | $16.28 | 5,978,600 | — | — |
| 2015-06-22 | $16.36 | $16.36 | 4,975,700 | — | — |
| 2015-06-19 | $16.63 | $16.63 | 5,990,800 | — | — |
| 2015-06-18 | $17.18 | $17.18 | 4,301,400 | — | — |
| 2015-06-17 | $17.11 | $17.11 | 4,826,000 | — | — |
| 2015-06-16 | $16.97 | $16.97 | 3,824,900 | — | — |
| 2015-06-15 | $16.75 | $16.75 | 4,382,700 | — | — |
| 2015-06-12 | $16.93 | $16.93 | 5,012,500 | — | — |
| 2015-06-11 | $17.15 | $17.15 | 5,001,800 | — | — |
| 2015-06-10 | $17.47 | $17.47 | 5,441,200 | — | — |
| 2015-06-09 | $17.05 | $17.05 | 5,734,100 | — | — |
| 2015-06-08 | $16.77 | $16.77 | 5,396,700 | — | — |
| 2015-06-05 | $16.66 | $16.66 | 5,935,200 | — | — |
| 2015-06-04 | $16.33 | $16.33 | 5,634,400 | — | — |
| 2015-06-03 | $16.68 | $16.68 | 5,246,500 | — | — |
| 2015-06-02 | $17.17 | $17.17 | 4,981,300 | — | — |
| 2015-06-01 | $16.79 | $16.79 | 3,799,800 | — | — |
| 2015-05-29 | $16.98 | $16.98 | 4,726,800 | — | — |
| 2015-05-28 | $16.70 | $16.70 | 5,351,300 | — | — |
| 2015-05-27 | $17.04 | $17.04 | 5,702,200 | — | — |
| 2015-05-26 | $17.09 | $17.09 | 5,699,000 | — | — |
| 2015-05-22 | $17.37 | $17.37 | 5,939,400 | — | — |
| 2015-05-21 | $17.07 | $17.07 | 8,301,900 | — | — |
| 2015-05-20 | $16.00 | $16.00 | 6,067,600 | — | — |
| 2015-05-19 | $16.09 | $16.09 | 8,964,000 | — | — |
| 2015-05-18 | $17.36 | $17.36 | 5,717,100 | — | — |
| 2015-05-15 | $17.22 | $17.22 | 6,171,700 | — | — |
| 2015-05-14 | $16.88 | $16.88 | 6,446,500 | — | — |
| 2015-05-13 | $17.62 | $17.62 | 6,842,600 | — | — |
| 2015-05-12 | $18.00 | $18.00 | 8,808,900 | — | — |
| 2015-05-11 | $16.82 | $16.82 | 6,604,000 | — | — |
| 2015-05-08 | $17.20 | $17.20 | 7,835,100 | — | — |
| 2015-05-07 | $16.84 | $16.84 | 14,117,400 | — | — |
| 2015-05-06 | $16.30 | $16.30 | 7,545,200 | — | — |
| 2015-05-05 | $16.32 | $16.32 | 8,479,200 | — | — |
| 2015-05-04 | $17.28 | $17.28 | 9,413,400 | — | — |
| 2015-05-01 | $17.79 | $17.79 | 6,638,200 | — | — |
| 2015-04-30 | $17.94 | $17.94 | 8,576,600 | — | — |
| 2015-04-29 | $17.45 | $17.45 | 7,936,200 | — | — |
| 2015-04-28 | $16.17 | $16.17 | 4,290,900 | — | — |
| 2015-04-27 | $16.09 | $16.09 | 4,247,000 | — | — |
| 2015-04-24 | $16.26 | $16.26 | 5,796,000 | — | — |
| 2015-04-23 | $16.46 | $16.46 | 7,290,400 | — | — |
| 2015-04-22 | $16.47 | $16.47 | 8,660,400 | — | — |
| 2015-04-21 | $16.83 | $16.83 | 9,409,100 | — | — |
| 2015-04-20 | $18.10 | $18.10 | 8,753,500 | — | — |
| 2015-04-17 | $17.38 | $17.38 | 7,582,000 | — | — |
| 2015-04-16 | $18.34 | $18.34 | 7,509,300 | — | — |
| 2015-04-15 | $18.72 | $18.72 | 13,537,300 | — | — |
| 2015-04-14 | $18.01 | $18.01 | 7,784,400 | — | — |
| 2015-04-13 | $16.96 | $16.96 | 4,336,300 | — | — |
| 2015-04-10 | $16.91 | $16.91 | 4,996,800 | — | — |
| 2015-04-09 | $17.13 | $17.13 | 6,547,500 | — | — |
| 2015-04-08 | $16.56 | $16.56 | 6,700,600 | — | — |
| 2015-04-07 | $16.73 | $16.73 | 11,549,900 | — | — |
| 2015-04-06 | $16.65 | $16.65 | 10,773,200 | — | — |
| 2015-04-02 | $14.94 | $14.94 | 7,676,900 | — | — |
| 2015-04-01 | $14.69 | $14.69 | 7,542,200 | — | — |
| 2015-03-31 | $14.22 | $14.22 | 5,875,300 | — | — |
| 2015-03-30 | $14.17 | $14.17 | 8,292,800 | — | — |
| 2015-03-27 | $14.06 | $14.06 | 7,916,100 | — | — |
| 2015-03-26 | $14.15 | $14.15 | 9,318,600 | — | — |
| 2015-03-25 | $13.30 | $13.30 | 8,795,200 | — | — |
| 2015-03-24 | $13.21 | $13.21 | 15,851,300 | — | — |
| 2015-03-23 | $12.67 | $12.67 | 20,746,800 | — | — |
| 2015-03-20 | $13.80 | $13.80 | 8,283,000 | — | — |
| 2015-03-19 | $13.96 | $13.96 | 5,334,900 | — | — |
| 2015-03-18 | $13.97 | $13.97 | 9,975,400 | — | — |
| 2015-03-17 | $13.05 | $13.05 | 8,022,100 | — | — |
| 2015-03-16 | $13.35 | $13.35 | 7,647,500 | — | — |
| 2015-03-13 | $13.93 | $13.93 | 8,237,300 | — | — |
| 2015-03-12 | $14.14 | $14.14 | 5,314,200 | — | — |
| 2015-03-11 | $14.13 | $14.13 | 8,410,500 | — | — |
| 2015-03-10 | $13.72 | $13.72 | 7,081,000 | — | — |
| 2015-03-09 | $14.06 | $14.06 | 11,013,300 | — | — |
| 2015-03-06 | $13.70 | $13.70 | 9,179,700 | — | — |
| 2015-03-05 | $13.52 | $13.52 | 11,145,700 | — | — |
| 2015-03-04 | $14.33 | $14.33 | 30,089,200 | — | — |
| 2015-03-03 | $13.84 | $13.84 | 8,121,300 | — | — |
| 2015-03-02 | $13.55 | $13.55 | 9,692,400 | — | — |
| 2015-02-27 | $14.33 | $14.33 | 8,151,900 | — | — |
| 2015-02-26 | $14.56 | $14.56 | 13,353,300 | — | — |
| 2015-02-25 | $15.73 | $15.73 | 8,645,600 | — | — |
| 2015-02-24 | $15.45 | $15.45 | 12,468,200 | — | — |
| 2015-02-23 | $16.24 | $16.24 | 7,628,800 | — | — |
| 2015-02-20 | $16.65 | $16.65 | 6,026,300 | — | — |
| 2015-02-19 | $16.99 | $16.99 | 9,995,500 | — | — |
| 2015-02-18 | $16.82 | $16.82 | 7,342,900 | — | — |
| 2015-02-17 | $17.19 | $17.19 | 9,509,000 | — | — |
| 2015-02-13 | $16.84 | $16.84 | 12,163,000 | — | — |
| 2015-02-12 | $16.87 | $16.87 | 11,682,300 | — | — |
| 2015-02-11 | $15.93 | $15.93 | 12,533,700 | — | — |
| 2015-02-10 | $16.16 | $16.16 | 15,440,100 | — | — |
| 2015-02-09 | $17.96 | $17.96 | 12,219,000 | — | — |
| 2015-02-06 | $18.65 | $18.65 | 10,110,500 | — | — |
| 2015-02-05 | $18.40 | $18.40 | 18,224,200 | — | — |
| 2015-02-04 | $17.21 | $17.21 | 17,123,100 | — | — |
| 2015-02-03 | $17.64 | $17.64 | 23,067,700 | — | — |
| 2015-02-02 | $15.27 | $15.27 | 14,209,900 | — | — |
| 2015-01-30 | $13.44 | $13.44 | 10,061,300 | — | — |
| 2015-01-29 | $12.90 | $12.90 | 7,520,000 | — | — |
| 2015-01-28 | $12.56 | $12.56 | 10,640,600 | — | — |
| 2015-01-27 | $13.46 | $13.46 | 11,845,200 | — | — |
| 2015-01-26 | $13.29 | $13.29 | 7,301,400 | — | — |
| 2015-01-23 | $12.91 | $12.91 | 13,304,700 | — | — |
| 2015-01-22 | $13.35 | $13.35 | 10,367,900 | — | — |
| 2015-01-21 | $13.86 | $13.86 | 7,019,500 | — | — |
| 2015-01-20 | $13.18 | $13.18 | 6,877,600 | — | — |
| 2015-01-16 | $13.68 | $13.68 | 6,848,500 | — | — |
| 2015-01-15 | $13.02 | $13.02 | 7,179,000 | — | — |
| 2015-01-14 | $13.42 | $13.42 | 15,220,800 | — | — |
| 2015-01-13 | $13.10 | $13.10 | 8,144,100 | — | — |
| 2015-01-12 | $13.36 | $13.36 | 8,892,600 | — | — |
| 2015-01-09 | $15.33 | $15.33 | 8,607,800 | — | — |
| 2015-01-08 | $15.05 | $15.05 | 10,270,300 | — | — |
| 2015-01-07 | $14.76 | $14.76 | 8,810,900 | — | — |
| 2015-01-06 | $14.76 | $14.76 | 7,036,900 | — | — |
| 2015-01-05 | $15.43 | $15.43 | 9,760,200 | — | — |
| 2015-01-02 | $17.04 | $17.04 | 6,835,000 | — | — |