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
- 2010-11-04 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 | $10.42 | $13.31 | 458,100 | — | — |
| 2015-12-30 | $9.64 | $12.31 | 320,700 | — | — |
| 2015-12-29 | $9.38 | $11.98 | 286,700 | — | — |
| 2015-12-28 | $9.70 | $12.39 | 486,300 | — | — |
| 2015-12-24 | $9.58 | $12.24 | 136,000 | — | — |
| 2015-12-23 | $9.48 | $12.11 | 461,600 | — | — |
| 2015-12-22 | $9.05 | $11.56 | 465,500 | — | — |
| 2015-12-21 | $8.82 | $11.27 | 480,200 | — | — |
| 2015-12-18 | $8.85 | $11.30 | 428,100 | — | — |
| 2015-12-17 | $9.31 | $11.89 | 226,200 | — | — |
| 2015-12-16 | $9.81 | $12.53 | 373,200 | — | — |
| 2015-12-15 | $9.46 | $12.08 | 869,500 | — | — |
| 2015-12-14 | $9.72 | $12.42 | 346,100 | — | — |
| 2015-12-11 | $10.25 | $13.09 | 202,800 | — | — |
| 2015-12-10 | $10.59 | $13.53 | 226,900 | — | — |
| 2015-12-09 | $10.77 | $13.76 | 206,200 | — | — |
| 2015-12-08 | $10.64 | $13.59 | 282,200 | — | — |
| 2015-12-07 | $10.47 | $13.37 | 289,000 | — | — |
| 2015-12-04 | $10.90 | $13.92 | 247,500 | — | — |
| 2015-12-03 | $11.48 | $14.66 | 161,900 | — | — |
| 2015-12-02 | $11.61 | $14.83 | 185,900 | — | — |
| 2015-12-01 | $11.91 | $15.21 | 226,800 | — | — |
| 2015-11-30 | $12.22 | $15.61 | 199,700 | — | — |
| 2015-11-27 | $12.30 | $15.71 | 55,800 | — | — |
| 2015-11-25 | $12.08 | $15.43 | 175,000 | — | — |
| 2015-11-24 | $12.18 | $15.56 | 141,400 | — | — |
| 2015-11-23 | $12.05 | $15.39 | 181,000 | — | — |
| 2015-11-20 | $12.22 | $15.61 | 98,000 | — | — |
| 2015-11-19 | $12.49 | $15.95 | 112,600 | — | — |
| 2015-11-18 | $12.47 | $15.93 | 145,600 | — | — |
| 2015-11-17 | $12.68 | $16.20 | 144,700 | — | — |
| 2015-11-16 | $13.02 | $16.63 | 119,100 | — | — |
| 2015-11-13 | $12.89 | $16.47 | 147,100 | — | — |
| 2015-11-12 | $12.67 | $16.18 | 270,200 | — | — |
| 2015-11-11 | $13.28 | $16.96 | 122,600 | — | — |
| 2015-11-10 | $13.38 | $17.09 | 151,800 | — | — |
| 2015-11-09 | $13.59 | $17.36 | 188,100 | — | — |
| 2015-11-06 | $13.87 | $17.72 | 106,400 | — | — |
| 2015-11-05 | $13.96 | $17.83 | 187,400 | — | — |
| 2015-11-04 | $13.97 | $17.84 | 167,800 | — | — |
| 2015-11-03 | $14.28 | $18.24 | 107,600 | — | — |
| 2015-11-02 | $14.35 | $18.33 | 204,000 | — | — |
| 2015-10-30 | $14.07 | $17.97 | 125,200 | — | — |
| 2015-10-29 | $14.15 | $18.07 | 117,200 | — | — |
| 2015-10-28 | $14.23 | $18.18 | 121,000 | — | — |
| 2015-10-27 | $14.01 | $17.90 | 118,800 | — | — |
| 2015-10-26 | $14.37 | $18.36 | 167,300 | — | — |
| 2015-10-23 | $14.72 | $18.80 | 204,900 | — | — |
| 2015-10-22 | $14.35 | $18.33 | 283,300 | — | — |
| 2015-10-21 | $14.43 | $18.43 | 134,900 | — | — |
| 2015-10-20 | $14.49 | $18.51 | 110,000 | — | — |
| 2015-10-19 | $14.47 | $18.48 | 146,900 | — | — |
| 2015-10-16 | $14.93 | $18.80 | 205,400 | — | — |
| 2015-10-15 | $14.88 | $18.73 | 185,300 | — | — |
| 2015-10-14 | $14.51 | $18.27 | 132,400 | — | — |
| 2015-10-13 | $14.22 | $17.90 | 257,800 | — | — |
| 2015-10-12 | $13.97 | $17.59 | 173,400 | — | — |
| 2015-10-09 | $13.90 | $17.50 | 186,600 | — | — |
| 2015-10-08 | $13.78 | $17.35 | 159,400 | — | — |
| 2015-10-07 | $13.61 | $17.13 | 188,500 | — | — |
| 2015-10-06 | $13.18 | $16.59 | 181,000 | — | — |
| 2015-10-05 | $13.21 | $16.63 | 319,600 | — | — |
| 2015-10-02 | $12.83 | $16.15 | 296,800 | — | — |
| 2015-10-01 | $12.05 | $15.17 | 232,900 | — | — |
| 2015-09-30 | $12.27 | $15.45 | 238,600 | — | — |
| 2015-09-29 | $11.68 | $14.70 | 298,700 | — | — |
| 2015-09-28 | $12.10 | $15.23 | 369,300 | — | — |
| 2015-09-25 | $13.73 | $17.29 | 89,200 | — | — |
| 2015-09-24 | $13.86 | $17.45 | 118,200 | — | — |
| 2015-09-23 | $13.78 | $17.35 | 105,400 | — | — |
| 2015-09-22 | $14.01 | $17.64 | 125,900 | — | — |
| 2015-09-21 | $14.43 | $18.17 | 71,300 | — | — |
| 2015-09-18 | $14.75 | $18.57 | 66,400 | — | — |
| 2015-09-17 | $14.68 | $18.48 | 54,500 | — | — |
| 2015-09-16 | $14.76 | $18.58 | 48,300 | — | — |
| 2015-09-15 | $14.49 | $18.24 | 59,900 | — | — |
| 2015-09-14 | $14.33 | $18.04 | 110,300 | — | — |
| 2015-09-11 | $14.63 | $18.42 | 90,100 | — | — |
| 2015-09-10 | $14.79 | $18.62 | 72,800 | — | — |
| 2015-09-09 | $14.80 | $18.63 | 139,400 | — | — |
| 2015-09-08 | $14.63 | $18.42 | 127,500 | — | — |
| 2015-09-04 | $13.88 | $17.47 | 196,900 | — | — |
| 2015-09-03 | $14.20 | $17.88 | 102,100 | — | — |
| 2015-09-02 | $14.25 | $17.94 | 218,300 | — | — |
| 2015-09-01 | $14.50 | $18.25 | 86,600 | — | — |
| 2015-08-31 | $15.00 | $18.88 | 224,000 | — | — |
| 2015-08-28 | $14.80 | $18.63 | 91,200 | — | — |
| 2015-08-27 | $14.89 | $18.75 | 180,500 | — | — |
| 2015-08-26 | $14.52 | $18.28 | 196,300 | — | — |
| 2015-08-25 | $14.32 | $18.03 | 207,400 | — | — |
| 2015-08-24 | $14.01 | $17.64 | 289,100 | — | — |
| 2015-08-21 | $15.09 | $19.00 | 192,700 | — | — |
| 2015-08-20 | $15.21 | $19.15 | 132,300 | — | — |
| 2015-08-19 | $15.48 | $19.49 | 268,000 | — | — |
| 2015-08-18 | $15.56 | $19.59 | 73,700 | — | — |
| 2015-08-17 | $16.19 | $20.38 | 111,700 | — | — |
| 2015-08-14 | $16.48 | $20.75 | 113,100 | — | — |
| 2015-08-13 | $15.83 | $19.93 | 78,500 | — | — |
| 2015-08-12 | $16.00 | $20.14 | 94,500 | — | — |
| 2015-08-11 | $16.11 | $20.28 | 127,500 | — | — |
| 2015-08-10 | $16.78 | $21.13 | 99,200 | — | — |
| 2015-08-07 | $16.28 | $20.50 | 140,700 | — | — |
| 2015-08-06 | $15.79 | $19.88 | 188,100 | — | — |
| 2015-08-05 | $16.19 | $20.38 | 126,700 | — | — |
| 2015-08-04 | $16.33 | $20.56 | 108,000 | — | — |
| 2015-08-03 | $16.78 | $21.13 | 82,300 | — | — |
| 2015-07-31 | $17.03 | $21.44 | 94,800 | — | — |
| 2015-07-30 | $16.72 | $21.05 | 165,800 | — | — |
| 2015-07-29 | $17.13 | $21.57 | 165,100 | — | — |
| 2015-07-28 | $17.48 | $22.01 | 125,400 | — | — |
| 2015-07-27 | $17.21 | $21.67 | 56,200 | — | — |
| 2015-07-24 | $17.56 | $22.11 | 126,200 | — | — |
| 2015-07-23 | $17.63 | $22.20 | 90,100 | — | — |
| 2015-07-22 | $17.68 | $22.26 | 165,100 | — | — |
| 2015-07-21 | $17.78 | $22.38 | 140,500 | — | — |
| 2015-07-20 | $18.12 | $22.81 | 150,500 | — | — |
| 2015-07-17 | $18.50 | $23.02 | 136,500 | — | — |
| 2015-07-16 | $18.46 | $22.97 | 113,500 | — | — |
| 2015-07-15 | $18.37 | $22.86 | 198,000 | — | — |
| 2015-07-14 | $18.28 | $22.75 | 131,900 | — | — |
| 2015-07-13 | $18.14 | $22.57 | 129,100 | — | — |
| 2015-07-10 | $17.87 | $22.24 | 223,300 | — | — |
| 2015-07-09 | $17.01 | $21.17 | 157,100 | — | — |
| 2015-07-08 | $17.05 | $21.22 | 147,500 | — | — |
| 2015-07-07 | $17.76 | $22.10 | 170,900 | — | — |
| 2015-07-06 | $18.10 | $22.52 | 179,200 | — | — |
| 2015-07-02 | $18.42 | $22.92 | 115,800 | — | — |
| 2015-07-01 | $18.10 | $22.52 | 167,500 | — | — |
| 2015-06-30 | $18.37 | $22.86 | 161,800 | — | — |
| 2015-06-29 | $18.23 | $22.68 | 174,700 | — | — |
| 2015-06-26 | $18.96 | $23.59 | 139,100 | — | — |
| 2015-06-25 | $19.35 | $24.08 | 119,300 | — | — |
| 2015-06-24 | $19.89 | $24.75 | 48,400 | — | — |
| 2015-06-23 | $20.28 | $25.23 | 118,100 | — | — |
| 2015-06-22 | $19.45 | $24.20 | 155,100 | — | — |
| 2015-06-19 | $19.49 | $24.25 | 82,600 | — | — |
| 2015-06-18 | $19.66 | $24.46 | 48,500 | — | — |
| 2015-06-17 | $19.55 | $24.33 | 69,400 | — | — |
| 2015-06-16 | $19.55 | $24.33 | 51,300 | — | — |
| 2015-06-15 | $19.65 | $24.45 | 45,800 | — | — |
| 2015-06-12 | $19.75 | $24.58 | 60,700 | — | — |
| 2015-06-11 | $19.86 | $24.71 | 53,600 | — | — |
| 2015-06-10 | $19.97 | $24.85 | 116,600 | — | — |
| 2015-06-09 | $19.58 | $24.36 | 123,500 | — | — |
| 2015-06-08 | $19.97 | $24.85 | 97,700 | — | — |
| 2015-06-05 | $20.06 | $24.96 | 100,600 | — | — |
| 2015-06-04 | $19.76 | $24.59 | 88,200 | — | — |
| 2015-06-03 | $19.92 | $24.79 | 91,600 | — | — |
| 2015-06-02 | $19.75 | $24.58 | 75,000 | — | — |
| 2015-06-01 | $19.57 | $24.35 | 90,600 | — | — |
| 2015-05-29 | $19.60 | $24.39 | 94,400 | — | — |
| 2015-05-28 | $19.42 | $24.16 | 87,300 | — | — |
| 2015-05-27 | $19.47 | $24.23 | 66,700 | — | — |
| 2015-05-26 | $19.42 | $24.16 | 113,500 | — | — |
| 2015-05-22 | $19.98 | $24.86 | 55,000 | — | — |
| 2015-05-21 | $19.93 | $24.80 | 61,700 | — | — |
| 2015-05-20 | $19.80 | $24.64 | 58,700 | — | — |
| 2015-05-19 | $19.75 | $24.58 | 97,200 | — | — |
| 2015-05-18 | $20.11 | $25.02 | 71,200 | — | — |
| 2015-05-15 | $20.03 | $24.92 | 73,900 | — | — |
| 2015-05-14 | $20.09 | $25.00 | 74,900 | — | — |
| 2015-05-13 | $19.99 | $24.87 | 70,000 | — | — |
| 2015-05-12 | $20.13 | $25.05 | 82,800 | — | — |
| 2015-05-11 | $19.89 | $24.75 | 71,900 | — | — |
| 2015-05-08 | $20.29 | $25.25 | 66,800 | — | — |
| 2015-05-07 | $19.92 | $24.79 | 130,300 | — | — |
| 2015-05-06 | $20.35 | $25.32 | 121,700 | — | — |
| 2015-05-05 | $20.18 | $25.11 | 90,300 | — | — |
| 2015-05-04 | $20.19 | $25.12 | 115,800 | — | — |
| 2015-05-01 | $20.11 | $25.02 | 80,900 | — | — |
| 2015-04-30 | $20.23 | $25.17 | 148,900 | — | — |
| 2015-04-29 | $20.27 | $25.22 | 322,600 | — | — |
| 2015-04-28 | $19.45 | $24.20 | 97,800 | — | — |
| 2015-04-27 | $19.31 | $24.03 | 105,500 | — | — |
| 2015-04-24 | $19.47 | $24.23 | 121,500 | — | — |
| 2015-04-23 | $19.33 | $24.05 | 148,600 | — | — |
| 2015-04-22 | $18.89 | $23.50 | 81,800 | — | — |
| 2015-04-21 | $18.95 | $23.58 | 119,100 | — | — |
| 2015-04-20 | $19.00 | $23.64 | 289,600 | — | — |
| 2015-04-17 | $19.50 | $24.26 | 157,000 | — | — |
| 2015-04-16 | $19.69 | $24.23 | 260,500 | — | — |
| 2015-04-15 | $19.38 | $23.85 | 196,200 | — | — |
| 2015-04-14 | $18.77 | $23.10 | 157,200 | — | — |
| 2015-04-13 | $18.42 | $22.67 | 105,000 | — | — |
| 2015-04-10 | $18.22 | $22.42 | 116,400 | — | — |
| 2015-04-09 | $17.64 | $21.71 | 173,000 | — | — |
| 2015-04-08 | $17.37 | $21.38 | 139,900 | — | — |
| 2015-04-07 | $17.24 | $21.22 | 179,600 | — | — |
| 2015-04-06 | $17.57 | $21.62 | 135,600 | — | — |
| 2015-04-02 | $17.51 | $21.55 | 148,500 | — | — |
| 2015-04-01 | $17.27 | $21.25 | 185,400 | — | — |
| 2015-03-31 | $17.61 | $21.67 | 167,000 | — | — |
| 2015-03-30 | $17.65 | $21.72 | 133,600 | — | — |
| 2015-03-27 | $17.98 | $22.13 | 154,600 | — | — |
| 2015-03-26 | $18.29 | $22.51 | 168,300 | — | — |
| 2015-03-25 | $18.97 | $23.35 | 90,300 | — | — |
| 2015-03-24 | $18.86 | $23.21 | 94,500 | — | — |
| 2015-03-23 | $18.96 | $23.33 | 42,400 | — | — |
| 2015-03-20 | $18.75 | $23.08 | 69,400 | — | — |
| 2015-03-19 | $18.53 | $22.80 | 108,500 | — | — |
| 2015-03-18 | $18.74 | $23.06 | 62,300 | — | — |
| 2015-03-17 | $18.55 | $22.83 | 62,400 | — | — |
| 2015-03-16 | $18.30 | $22.52 | 74,700 | — | — |
| 2015-03-13 | $18.57 | $22.85 | 66,900 | — | — |
| 2015-03-12 | $18.75 | $23.08 | 68,600 | — | — |
| 2015-03-11 | $18.75 | $23.08 | 99,900 | — | — |
| 2015-03-10 | $18.25 | $22.46 | 60,500 | — | — |
| 2015-03-09 | $18.58 | $22.87 | 99,500 | — | — |
| 2015-03-06 | $18.75 | $23.08 | 67,700 | — | — |
| 2015-03-05 | $19.06 | $23.46 | 81,900 | — | — |
| 2015-03-04 | $19.62 | $24.15 | 74,000 | — | — |
| 2015-03-03 | $19.79 | $24.36 | 84,900 | — | — |
| 2015-03-02 | $19.64 | $24.17 | 66,800 | — | — |
| 2015-02-27 | $19.43 | $23.91 | 105,700 | — | — |
| 2015-02-26 | $19.40 | $23.88 | 104,400 | — | — |
| 2015-02-25 | $19.10 | $23.51 | 71,200 | — | — |
| 2015-02-24 | $19.06 | $23.46 | 59,800 | — | — |
| 2015-02-23 | $18.96 | $23.33 | 55,000 | — | — |
| 2015-02-20 | $19.06 | $23.46 | 68,900 | — | — |
| 2015-02-19 | $19.16 | $23.58 | 55,300 | — | — |
| 2015-02-18 | $19.35 | $23.81 | 61,100 | — | — |
| 2015-02-17 | $19.50 | $24.00 | 75,400 | — | — |
| 2015-02-13 | $19.60 | $24.12 | 88,400 | — | — |
| 2015-02-12 | $19.30 | $23.75 | 148,500 | — | — |
| 2015-02-11 | $18.98 | $23.36 | 123,900 | — | — |
| 2015-02-10 | $18.78 | $23.11 | 128,300 | — | — |
| 2015-02-09 | $18.37 | $22.61 | 185,900 | — | — |
| 2015-02-06 | $18.92 | $23.28 | 183,300 | — | — |
| 2015-02-05 | $18.60 | $22.89 | 311,500 | — | — |
| 2015-02-04 | $17.60 | $21.66 | 113,200 | — | — |
| 2015-02-03 | $17.70 | $21.78 | 115,500 | — | — |
| 2015-02-02 | $17.22 | $21.19 | 103,600 | — | — |
| 2015-01-30 | $17.08 | $21.02 | 164,500 | — | — |
| 2015-01-29 | $17.13 | $21.08 | 141,200 | — | — |
| 2015-01-28 | $17.54 | $21.59 | 347,600 | — | — |
| 2015-01-27 | $17.31 | $21.30 | 124,400 | — | — |
| 2015-01-26 | $17.03 | $20.96 | 123,300 | — | — |
| 2015-01-23 | $16.80 | $20.68 | 156,000 | — | — |
| 2015-01-22 | $17.04 | $20.97 | 107,000 | — | — |
| 2015-01-21 | $16.59 | $20.42 | 186,300 | — | — |
| 2015-01-20 | $16.65 | $20.49 | 118,000 | — | — |
| 2015-01-16 | $16.39 | $20.17 | 103,700 | — | — |
| 2015-01-15 | $16.83 | $20.46 | 207,700 | — | — |
| 2015-01-14 | $16.68 | $20.27 | 305,200 | — | — |
| 2015-01-13 | $16.22 | $19.72 | 234,000 | — | — |
| 2015-01-12 | $16.38 | $19.91 | 183,100 | — | — |
| 2015-01-09 | $16.28 | $19.79 | 289,000 | — | — |
| 2015-01-08 | $16.24 | $19.74 | 384,700 | — | — |
| 2015-01-07 | $16.00 | $19.45 | 301,100 | — | — |
| 2015-01-06 | $16.20 | $19.69 | 274,600 | — | — |
| 2015-01-05 | $16.68 | $20.27 | 252,400 | — | — |
| 2015-01-02 | $17.61 | $21.40 | 142,100 | — | — |