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
- 2010-05-13 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 | $10.15 | $10.15 | 34,900 | — | — |
| 2015-12-30 | $10.20 | $10.20 | 31,780 | — | — |
| 2015-12-29 | $10.10 | $10.10 | 44,040 | — | — |
| 2015-12-28 | $10.25 | $10.25 | 42,680 | — | — |
| 2015-12-24 | $10.40 | $10.40 | 43,760 | — | — |
| 2015-12-23 | $10.35 | $10.35 | 47,720 | — | — |
| 2015-12-22 | $9.50 | $9.50 | 46,620 | — | — |
| 2015-12-21 | $10.00 | $10.00 | 45,780 | — | — |
| 2015-12-18 | $10.10 | $10.10 | 109,140 | — | — |
| 2015-12-17 | $10.20 | $10.20 | 45,680 | — | — |
| 2015-12-16 | $10.45 | $10.45 | 73,660 | — | — |
| 2015-12-15 | $10.40 | $10.40 | 81,340 | — | — |
| 2015-12-14 | $10.70 | $10.70 | 259,200 | — | — |
| 2015-12-11 | $9.20 | $9.20 | 105,120 | — | — |
| 2015-12-10 | $10.40 | $10.40 | 21,000 | — | — |
| 2015-12-09 | $10.40 | $10.40 | 25,640 | — | — |
| 2015-12-08 | $10.60 | $10.60 | 37,760 | — | — |
| 2015-12-07 | $10.75 | $10.75 | 38,020 | — | — |
| 2015-12-04 | $11.35 | $11.35 | 53,180 | — | — |
| 2015-12-03 | $10.45 | $10.45 | 30,000 | — | — |
| 2015-12-02 | $10.85 | $10.85 | 31,320 | — | — |
| 2015-12-01 | $11.45 | $11.45 | 50,840 | — | — |
| 2015-11-30 | $12.00 | $12.00 | 37,580 | — | — |
| 2015-11-27 | $12.45 | $12.45 | 29,840 | — | — |
| 2015-11-25 | $11.50 | $11.50 | 42,520 | — | — |
| 2015-11-24 | $11.10 | $11.10 | 66,440 | — | — |
| 2015-11-23 | $11.50 | $11.50 | 32,640 | — | — |
| 2015-11-20 | $11.40 | $11.40 | 30,820 | — | — |
| 2015-11-19 | $11.50 | $11.50 | 49,080 | — | — |
| 2015-11-18 | $11.55 | $11.55 | 30,840 | — | — |
| 2015-11-17 | $11.10 | $11.10 | 91,920 | — | — |
| 2015-11-16 | $12.35 | $12.35 | 42,540 | — | — |
| 2015-11-13 | $12.00 | $12.00 | 75,440 | — | — |
| 2015-11-12 | $12.35 | $12.35 | 53,180 | — | — |
| 2015-11-11 | $12.40 | $12.40 | 32,320 | — | — |
| 2015-11-10 | $12.55 | $12.55 | 119,580 | — | — |
| 2015-11-09 | $13.60 | $13.60 | 28,040 | — | — |
| 2015-11-06 | $13.85 | $13.85 | 30,460 | — | — |
| 2015-11-05 | $13.55 | $13.55 | 32,620 | — | — |
| 2015-11-04 | $14.75 | $14.75 | 65,560 | — | — |
| 2015-11-03 | $14.00 | $14.00 | 50,600 | — | — |
| 2015-11-02 | $13.60 | $13.60 | 39,500 | — | — |
| 2015-10-30 | $12.70 | $12.70 | 70,000 | — | — |
| 2015-10-29 | $13.50 | $13.50 | 86,780 | — | — |
| 2015-10-28 | $13.20 | $13.20 | 77,100 | — | — |
| 2015-10-27 | $11.30 | $11.30 | 143,460 | — | — |
| 2015-10-26 | $11.55 | $11.55 | 35,040 | — | — |
| 2015-10-23 | $11.55 | $11.55 | 24,000 | — | — |
| 2015-10-22 | $11.10 | $11.10 | 30,580 | — | — |
| 2015-10-21 | $11.05 | $11.05 | 56,560 | — | — |
| 2015-10-20 | $11.30 | $11.30 | 22,860 | — | — |
| 2015-10-19 | $12.05 | $12.05 | 52,140 | — | — |
| 2015-10-16 | $12.20 | $12.20 | 22,020 | — | — |
| 2015-10-15 | $12.85 | $12.85 | 47,800 | — | — |
| 2015-10-14 | $11.25 | $11.25 | 20,780 | — | — |
| 2015-10-13 | $10.95 | $10.95 | 39,260 | — | — |
| 2015-10-12 | $12.30 | $12.30 | 23,720 | — | — |
| 2015-10-09 | $12.25 | $12.25 | 36,180 | — | — |
| 2015-10-08 | $11.85 | $11.85 | 28,040 | — | — |
| 2015-10-07 | $12.00 | $12.00 | 42,300 | — | — |
| 2015-10-06 | $11.30 | $11.30 | 41,540 | — | — |
| 2015-10-05 | $11.95 | $11.95 | 62,800 | — | — |
| 2015-10-02 | $11.25 | $11.25 | 83,760 | — | — |
| 2015-10-01 | $10.05 | $10.05 | 45,940 | — | — |
| 2015-09-30 | $9.95 | $9.95 | 105,920 | — | — |
| 2015-09-29 | $9.05 | $9.05 | 268,440 | — | — |
| 2015-09-28 | $10.80 | $10.80 | 106,800 | — | — |
| 2015-09-25 | $12.10 | $12.10 | 111,320 | — | — |
| 2015-09-24 | $13.05 | $13.05 | 81,780 | — | — |
| 2015-09-23 | $13.15 | $13.15 | 38,440 | — | — |
| 2015-09-22 | $13.40 | $13.40 | 60,000 | — | — |
| 2015-09-21 | $14.05 | $14.05 | 80,600 | — | — |
| 2015-09-18 | $14.65 | $14.65 | 129,620 | — | — |
| 2015-09-17 | $15.10 | $15.10 | 91,740 | — | — |
| 2015-09-16 | $14.35 | $14.35 | 60,540 | — | — |
| 2015-09-15 | $14.15 | $14.15 | 129,420 | — | — |
| 2015-09-14 | $15.05 | $15.05 | 251,000 | — | — |
| 2015-09-11 | $14.80 | $14.80 | 45,980 | — | — |
| 2015-09-10 | $12.95 | $12.95 | 59,540 | — | — |
| 2015-09-09 | $12.30 | $12.30 | 47,460 | — | — |
| 2015-09-08 | $12.50 | $12.50 | 89,240 | — | — |
| 2015-09-04 | $12.80 | $12.80 | 23,700 | — | — |
| 2015-09-03 | $12.60 | $12.60 | 38,440 | — | — |
| 2015-09-02 | $13.75 | $13.75 | 54,580 | — | — |
| 2015-09-01 | $12.80 | $12.80 | 67,660 | — | — |
| 2015-08-31 | $13.70 | $13.70 | 92,760 | — | — |
| 2015-08-28 | $14.80 | $14.80 | 41,720 | — | — |
| 2015-08-27 | $14.70 | $14.70 | 74,340 | — | — |
| 2015-08-26 | $15.10 | $15.10 | 92,220 | — | — |
| 2015-08-25 | $14.40 | $14.40 | 96,820 | — | — |
| 2015-08-24 | $13.95 | $13.95 | 100,640 | — | — |
| 2015-08-21 | $14.05 | $14.05 | 81,380 | — | — |
| 2015-08-20 | $13.60 | $13.60 | 69,460 | — | — |
| 2015-08-19 | $14.15 | $14.15 | 35,920 | — | — |
| 2015-08-18 | $14.30 | $14.30 | 108,680 | — | — |
| 2015-08-17 | $14.25 | $14.25 | 82,900 | — | — |
| 2015-08-14 | $15.25 | $15.25 | 102,640 | — | — |
| 2015-08-13 | $14.35 | $14.35 | 62,680 | — | — |
| 2015-08-12 | $15.15 | $15.15 | 93,440 | — | — |
| 2015-08-11 | $14.30 | $14.30 | 151,440 | — | — |
| 2015-08-10 | $16.05 | $16.05 | 90,660 | — | — |
| 2015-08-07 | $16.55 | $16.55 | 96,520 | — | — |
| 2015-08-06 | $16.35 | $16.35 | 75,760 | — | — |
| 2015-08-05 | $17.20 | $17.20 | 52,300 | — | — |
| 2015-08-04 | $17.30 | $17.30 | 69,140 | — | — |
| 2015-08-03 | $17.90 | $17.90 | 65,880 | — | — |
| 2015-07-31 | $17.50 | $17.50 | 41,940 | — | — |
| 2015-07-30 | $17.50 | $17.50 | 100,860 | — | — |
| 2015-07-29 | $16.15 | $16.15 | 55,020 | — | — |
| 2015-07-28 | $16.25 | $16.25 | 115,400 | — | — |
| 2015-07-27 | $16.40 | $16.40 | 103,400 | — | — |
| 2015-07-24 | $17.55 | $17.55 | 75,640 | — | — |
| 2015-07-23 | $17.20 | $17.20 | 51,680 | — | — |
| 2015-07-22 | $18.00 | $18.00 | 142,100 | — | — |
| 2015-07-21 | $16.90 | $16.90 | 148,700 | — | — |
| 2015-07-20 | $16.20 | $16.20 | 415,660 | — | — |
| 2015-07-17 | $21.25 | $21.25 | 137,320 | — | — |
| 2015-07-16 | $19.35 | $19.35 | 81,380 | — | — |
| 2015-07-15 | $19.45 | $19.45 | 72,440 | — | — |
| 2015-07-14 | $19.15 | $19.15 | 182,300 | — | — |
| 2015-07-13 | $19.70 | $19.70 | 63,360 | — | — |
| 2015-07-10 | $18.90 | $18.90 | 77,720 | — | — |
| 2015-07-09 | $18.10 | $18.10 | 154,000 | — | — |
| 2015-07-08 | $17.00 | $17.00 | 107,320 | — | — |
| 2015-07-07 | $17.85 | $17.85 | 112,500 | — | — |
| 2015-07-06 | $19.40 | $19.40 | 227,420 | — | — |
| 2015-07-02 | $17.70 | $17.70 | 231,620 | — | — |
| 2015-07-01 | $18.70 | $18.70 | 152,280 | — | — |
| 2015-06-30 | $19.40 | $19.40 | 360,000 | — | — |
| 2015-06-29 | $20.25 | $20.25 | 755,480 | — | — |
| 2015-06-26 | $24.30 | $24.30 | 599,160 | — | — |
| 2015-06-25 | $24.70 | $24.70 | 225,300 | — | — |
| 2015-06-24 | $24.25 | $24.25 | 112,920 | — | — |
| 2015-06-23 | $23.60 | $23.60 | 112,320 | — | — |
| 2015-06-22 | $23.85 | $23.85 | 178,560 | — | — |
| 2015-06-19 | $23.30 | $23.30 | 166,700 | — | — |
| 2015-06-18 | $24.20 | $24.20 | 220,240 | — | — |
| 2015-06-17 | $25.40 | $25.40 | 672,980 | — | — |
| 2015-06-16 | $23.80 | $23.80 | 244,580 | — | — |
| 2015-06-15 | $25.10 | $25.10 | 229,040 | — | — |
| 2015-06-12 | $24.60 | $24.60 | 395,640 | — | — |
| 2015-06-11 | $26.40 | $26.40 | 88,260 | — | — |
| 2015-06-10 | $27.90 | $27.90 | 67,760 | — | — |
| 2015-06-09 | $28.55 | $28.55 | 182,940 | — | — |
| 2015-06-08 | $30.65 | $30.65 | 98,660 | — | — |
| 2015-06-05 | $31.00 | $31.00 | 203,720 | — | — |
| 2015-06-04 | $32.10 | $32.10 | 116,620 | — | — |
| 2015-06-03 | $34.90 | $34.90 | 115,260 | — | — |
| 2015-06-02 | $34.70 | $34.70 | 212,060 | — | — |
| 2015-06-01 | $35.50 | $35.50 | 264,120 | — | — |
| 2015-05-29 | $30.45 | $30.45 | 137,060 | — | — |
| 2015-05-28 | $30.10 | $30.10 | 173,220 | — | — |
| 2015-05-27 | $30.25 | $30.25 | 88,660 | — | — |
| 2015-05-26 | $28.90 | $28.90 | 156,780 | — | — |
| 2015-05-22 | $28.65 | $28.65 | 126,720 | — | — |
| 2015-05-21 | $30.00 | $30.00 | 72,600 | — | — |
| 2015-05-20 | $30.10 | $30.10 | 166,340 | — | — |
| 2015-05-19 | $30.45 | $30.45 | 66,560 | — | — |
| 2015-05-18 | $30.35 | $30.35 | 199,580 | — | — |
| 2015-05-15 | $31.90 | $31.90 | 35,600 | — | — |
| 2015-05-14 | $32.20 | $32.20 | 55,400 | — | — |
| 2015-05-13 | $32.20 | $32.20 | 75,020 | — | — |
| 2015-05-12 | $33.65 | $33.65 | 135,200 | — | — |
| 2015-05-11 | $31.90 | $31.90 | 185,560 | — | — |
| 2015-05-08 | $35.75 | $35.75 | 263,400 | — | — |
| 2015-05-07 | $37.25 | $37.25 | 118,800 | — | — |
| 2015-05-06 | $37.75 | $37.75 | 175,720 | — | — |
| 2015-05-05 | $38.00 | $38.00 | 124,980 | — | — |
| 2015-05-04 | $39.25 | $39.25 | 158,280 | — | — |
| 2015-05-01 | $38.05 | $38.05 | 118,320 | — | — |
| 2015-04-30 | $37.50 | $37.50 | 116,860 | — | — |
| 2015-04-29 | $39.40 | $39.40 | 279,480 | — | — |
| 2015-04-28 | $39.50 | $39.50 | 152,380 | — | — |
| 2015-04-27 | $41.15 | $41.15 | 317,120 | — | — |
| 2015-04-24 | $43.05 | $43.05 | 78,320 | — | — |
| 2015-04-23 | $44.15 | $44.15 | 106,100 | — | — |
| 2015-04-22 | $44.30 | $44.30 | 130,660 | — | — |
| 2015-04-21 | $45.70 | $45.70 | 184,760 | — | — |
| 2015-04-20 | $46.75 | $46.75 | 288,340 | — | — |
| 2015-04-17 | $42.35 | $42.35 | 81,000 | — | — |
| 2015-04-16 | $43.35 | $43.35 | 68,100 | — | — |
| 2015-04-15 | $42.75 | $42.75 | 70,600 | — | — |
| 2015-04-14 | $42.50 | $42.50 | 175,980 | — | — |
| 2015-04-13 | $43.65 | $43.65 | 148,000 | — | — |
| 2015-04-10 | $44.80 | $44.80 | 124,080 | — | — |
| 2015-04-09 | $44.20 | $44.20 | 386,460 | — | — |
| 2015-04-08 | $45.55 | $45.55 | 134,080 | — | — |
| 2015-04-07 | $46.20 | $46.20 | 149,760 | — | — |
| 2015-04-06 | $43.90 | $43.90 | 167,020 | — | — |
| 2015-04-02 | $45.40 | $45.40 | 226,600 | — | — |
| 2015-04-01 | $49.35 | $49.35 | 378,360 | — | — |
| 2015-03-31 | $49.20 | $49.20 | 335,760 | — | — |
| 2015-03-30 | $43.50 | $43.50 | 308,900 | — | — |
| 2015-03-27 | $40.70 | $40.70 | 131,020 | — | — |
| 2015-03-26 | $38.15 | $38.15 | 112,520 | — | — |
| 2015-03-25 | $37.25 | $37.25 | 129,640 | — | — |
| 2015-03-24 | $37.25 | $37.25 | 153,940 | — | — |
| 2015-03-23 | $35.90 | $35.90 | 226,740 | — | — |
| 2015-03-20 | $38.75 | $38.75 | 237,400 | — | — |
| 2015-03-19 | $39.65 | $39.65 | 499,760 | — | — |
| 2015-03-18 | $41.75 | $41.75 | 220,200 | — | — |
| 2015-03-17 | $43.95 | $43.95 | 303,100 | — | — |
| 2015-03-16 | $40.45 | $40.45 | 157,720 | — | — |
| 2015-03-13 | $42.00 | $42.00 | 226,260 | — | — |
| 2015-03-12 | $40.25 | $40.25 | 357,960 | — | — |
| 2015-03-11 | $40.30 | $40.30 | 593,660 | — | — |
| 2015-03-10 | $45.75 | $45.75 | 639,000 | — | — |
| 2015-03-09 | $43.90 | $43.90 | 625,680 | — | — |
| 2015-03-06 | $41.25 | $41.25 | 626,140 | — | — |
| 2015-03-05 | $38.80 | $38.80 | 493,280 | — | — |
| 2015-03-04 | $30.80 | $30.80 | 263,540 | — | — |
| 2015-03-03 | $27.50 | $27.50 | 142,680 | — | — |
| 2015-03-02 | $28.10 | $28.10 | 136,840 | — | — |
| 2015-02-27 | $25.80 | $25.80 | 143,160 | — | — |
| 2015-02-26 | $26.00 | $26.00 | 169,060 | — | — |
| 2015-02-25 | $26.00 | $26.00 | 165,920 | — | — |
| 2015-02-24 | $25.00 | $25.00 | 239,420 | — | — |
| 2015-02-23 | $24.60 | $24.60 | 492,800 | — | — |
| 2015-02-20 | $23.15 | $23.15 | 467,740 | — | — |
| 2015-02-19 | $18.10 | $18.10 | 93,360 | — | — |
| 2015-02-18 | $16.80 | $16.80 | 45,960 | — | — |
| 2015-02-17 | $16.45 | $16.45 | 46,900 | — | — |
| 2015-02-13 | $16.35 | $16.35 | 35,060 | — | — |
| 2015-02-12 | $16.25 | $16.25 | 69,360 | — | — |
| 2015-02-11 | $16.00 | $16.00 | 77,220 | — | — |
| 2015-02-10 | $15.15 | $15.15 | 86,580 | — | — |
| 2015-02-09 | $15.35 | $15.35 | 48,780 | — | — |
| 2015-02-06 | $15.50 | $15.50 | 45,900 | — | — |
| 2015-02-05 | $15.90 | $15.90 | 61,100 | — | — |
| 2015-02-04 | $15.85 | $15.85 | 37,640 | — | — |
| 2015-02-03 | $15.95 | $15.95 | 87,480 | — | — |
| 2015-02-02 | $16.50 | $16.50 | 150,680 | — | — |
| 2015-01-30 | $15.50 | $15.50 | 291,200 | — | — |
| 2015-01-29 | $14.20 | $14.20 | 694,420 | — | — |
| 2015-01-28 | $11.55 | $11.55 | 37,120 | — | — |
| 2015-01-27 | $11.20 | $11.20 | 28,200 | — | — |
| 2015-01-26 | $11.15 | $11.15 | 7,240 | — | — |
| 2015-01-23 | $11.20 | $11.20 | 14,000 | — | — |
| 2015-01-22 | $11.20 | $11.20 | 34,800 | — | — |
| 2015-01-21 | $11.45 | $11.45 | 16,740 | — | — |
| 2015-01-20 | $11.80 | $11.80 | 31,040 | — | — |
| 2015-01-16 | $12.05 | $12.05 | 48,420 | — | — |
| 2015-01-15 | $11.80 | $11.80 | 129,740 | — | — |
| 2015-01-14 | $11.40 | $11.40 | 86,920 | — | — |
| 2015-01-13 | $9.95 | $9.95 | 20,300 | — | — |
| 2015-01-12 | $9.50 | $9.50 | 15,400 | — | — |
| 2015-01-09 | $9.65 | $9.65 | 10,420 | — | — |
| 2015-01-08 | $9.25 | $9.25 | 8,960 | — | — |
| 2015-01-07 | $9.60 | $9.60 | 3,060 | — | — |
| 2015-01-06 | $9.25 | $9.25 | 8,760 | — | — |
| 2015-01-05 | $9.25 | $9.25 | 24,100 | — | — |
| 2015-01-02 | $9.60 | $9.60 | 9,920 | — | — |