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
- 2013-05-23 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 | $7.70 | $7.70 | 803,300 | — | — |
| 2015-12-30 | $7.82 | $7.82 | 728,800 | — | — |
| 2015-12-29 | $8.00 | $8.00 | 555,700 | — | — |
| 2015-12-28 | $8.19 | $8.19 | 436,700 | — | — |
| 2015-12-24 | $8.41 | $8.41 | 677,500 | — | — |
| 2015-12-23 | $8.75 | $8.75 | 2,087,200 | — | — |
| 2015-12-22 | $7.51 | $7.51 | 1,644,300 | — | — |
| 2015-12-21 | $7.68 | $7.68 | 1,132,400 | — | — |
| 2015-12-18 | $7.42 | $7.42 | 920,500 | — | — |
| 2015-12-17 | $7.23 | $7.23 | 744,900 | — | — |
| 2015-12-16 | $7.31 | $7.31 | 712,500 | — | — |
| 2015-12-15 | $7.49 | $7.49 | 750,100 | — | — |
| 2015-12-14 | $7.44 | $7.44 | 1,309,400 | — | — |
| 2015-12-11 | $7.44 | $7.44 | 707,500 | — | — |
| 2015-12-10 | $7.93 | $7.93 | 1,172,200 | — | — |
| 2015-12-09 | $8.02 | $8.02 | 2,530,500 | — | — |
| 2015-12-08 | $8.00 | $8.00 | 1,007,600 | — | — |
| 2015-12-07 | $8.22 | $8.22 | 824,300 | — | — |
| 2015-12-04 | $8.46 | $8.46 | 1,179,700 | — | — |
| 2015-12-03 | $8.37 | $8.37 | 866,200 | — | — |
| 2015-12-02 | $8.34 | $8.34 | 1,880,400 | — | — |
| 2015-12-01 | $8.66 | $8.66 | 1,508,200 | — | — |
| 2015-11-30 | $8.79 | $8.79 | 1,725,500 | — | — |
| 2015-11-27 | $8.59 | $8.59 | 867,800 | — | — |
| 2015-11-25 | $8.86 | $8.86 | 2,412,700 | — | — |
| 2015-11-24 | $8.61 | $8.61 | 1,790,100 | — | — |
| 2015-11-23 | $8.19 | $8.19 | 1,195,000 | — | — |
| 2015-11-20 | $7.73 | $7.73 | 1,138,700 | — | — |
| 2015-11-19 | $8.02 | $8.02 | 858,900 | — | — |
| 2015-11-18 | $8.34 | $8.34 | 817,700 | — | — |
| 2015-11-17 | $7.97 | $7.97 | 745,700 | — | — |
| 2015-11-16 | $8.29 | $8.29 | 1,533,600 | — | — |
| 2015-11-13 | $8.19 | $8.19 | 2,166,000 | — | — |
| 2015-11-12 | $8.52 | $8.52 | 5,139,100 | — | — |
| 2015-11-11 | $7.20 | $7.20 | 1,991,400 | — | — |
| 2015-11-10 | $7.21 | $7.21 | 3,373,300 | — | — |
| 2015-11-09 | $7.35 | $7.35 | 5,769,700 | — | — |
| 2015-11-06 | $8.19 | $8.19 | 7,023,100 | — | — |
| 2015-11-05 | $6.55 | $6.55 | 5,164,800 | — | — |
| 2015-11-04 | $5.19 | $5.19 | 2,363,800 | — | — |
| 2015-11-03 | $5.24 | $5.24 | 2,879,300 | — | — |
| 2015-11-02 | $4.72 | $4.72 | 4,764,400 | — | — |
| 2015-10-30 | $3.77 | $3.77 | 6,690,900 | — | — |
| 2015-10-29 | $3.66 | $3.66 | 4,021,900 | — | — |
| 2015-10-28 | $3.95 | $3.95 | 4,030,600 | — | — |
| 2015-10-27 | $4.17 | $4.17 | 3,256,200 | — | — |
| 2015-10-26 | $4.17 | $4.17 | 1,938,000 | — | — |
| 2015-10-23 | $4.78 | $4.78 | 1,276,400 | — | — |
| 2015-10-22 | $4.86 | $4.86 | 1,356,500 | — | — |
| 2015-10-21 | $4.98 | $4.98 | 1,634,600 | — | — |
| 2015-10-20 | $5.55 | $5.55 | 638,400 | — | — |
| 2015-10-19 | $5.58 | $5.58 | 616,300 | — | — |
| 2015-10-16 | $5.70 | $5.70 | 653,100 | — | — |
| 2015-10-15 | $5.97 | $5.97 | 543,100 | — | — |
| 2015-10-14 | $6.11 | $6.11 | 685,600 | — | — |
| 2015-10-13 | $6.17 | $6.17 | 656,700 | — | — |
| 2015-10-12 | $6.10 | $6.10 | 861,200 | — | — |
| 2015-10-09 | $6.35 | $6.35 | 1,556,500 | — | — |
| 2015-10-08 | $6.31 | $6.31 | 1,481,700 | — | — |
| 2015-10-07 | $6.56 | $6.56 | 1,258,700 | — | — |
| 2015-10-06 | $6.60 | $6.60 | 994,000 | — | — |
| 2015-10-05 | $6.48 | $6.48 | 1,364,000 | — | — |
| 2015-10-02 | $6.24 | $6.24 | 1,652,500 | — | — |
| 2015-10-01 | $6.09 | $6.09 | 1,585,000 | — | — |
| 2015-09-30 | $6.06 | $6.06 | 1,200,000 | — | — |
| 2015-09-29 | $6.39 | $6.39 | 592,500 | — | — |
| 2015-09-28 | $6.42 | $6.42 | 885,700 | — | — |
| 2015-09-25 | $6.73 | $6.73 | 1,453,000 | — | — |
| 2015-09-24 | $7.34 | $7.34 | 1,078,100 | — | — |
| 2015-09-23 | $7.82 | $7.82 | 1,511,200 | — | — |
| 2015-09-22 | $8.06 | $8.06 | 1,552,300 | — | — |
| 2015-09-21 | $8.05 | $8.05 | 1,102,500 | — | — |
| 2015-09-18 | $8.37 | $8.37 | 1,505,500 | — | — |
| 2015-09-17 | $8.75 | $8.75 | 1,664,000 | — | — |
| 2015-09-16 | $8.57 | $8.57 | 1,524,700 | — | — |
| 2015-09-15 | $7.94 | $7.94 | 1,074,600 | — | — |
| 2015-09-14 | $7.67 | $7.67 | 1,169,100 | — | — |
| 2015-09-11 | $7.54 | $7.54 | 1,423,600 | — | — |
| 2015-09-10 | $7.17 | $7.17 | 846,200 | — | — |
| 2015-09-09 | $6.80 | $6.80 | 779,400 | — | — |
| 2015-09-08 | $6.53 | $6.53 | 702,100 | — | — |
| 2015-09-04 | $6.20 | $6.20 | 586,500 | — | — |
| 2015-09-03 | $6.38 | $6.38 | 542,300 | — | — |
| 2015-09-02 | $6.15 | $6.15 | 603,600 | — | — |
| 2015-09-01 | $6.04 | $6.04 | 1,170,800 | — | — |
| 2015-08-31 | $6.55 | $6.55 | 892,700 | — | — |
| 2015-08-28 | $6.59 | $6.59 | 1,186,500 | — | — |
| 2015-08-27 | $6.26 | $6.26 | 1,105,600 | — | — |
| 2015-08-26 | $5.93 | $5.93 | 985,600 | — | — |
| 2015-08-25 | $6.41 | $6.41 | 958,300 | — | — |
| 2015-08-24 | $6.45 | $6.45 | 1,194,300 | — | — |
| 2015-08-21 | $6.30 | $6.30 | 1,332,600 | — | — |
| 2015-08-20 | $6.42 | $6.42 | 612,100 | — | — |
| 2015-08-19 | $6.41 | $6.41 | 757,900 | — | — |
| 2015-08-18 | $6.53 | $6.53 | 998,800 | — | — |
| 2015-08-17 | $6.91 | $6.91 | 882,400 | — | — |
| 2015-08-14 | $7.02 | $7.02 | 1,225,600 | — | — |
| 2015-08-13 | $6.65 | $6.65 | 1,436,200 | — | — |
| 2015-08-12 | $6.70 | $6.70 | 1,185,700 | — | — |
| 2015-08-11 | $6.62 | $6.62 | 1,278,400 | — | — |
| 2015-08-10 | $6.98 | $6.98 | 2,637,800 | — | — |
| 2015-08-07 | $6.54 | $6.54 | 7,313,100 | — | — |
| 2015-08-06 | $5.89 | $5.89 | 7,859,300 | — | — |
| 2015-08-05 | $8.34 | $8.34 | 2,628,200 | — | — |
| 2015-08-04 | $11.18 | $11.18 | 877,900 | — | — |
| 2015-08-03 | $11.10 | $11.10 | 832,300 | — | — |
| 2015-07-31 | $11.10 | $11.10 | 909,700 | — | — |
| 2015-07-30 | $10.86 | $10.86 | 1,068,400 | — | — |
| 2015-07-29 | $11.35 | $11.35 | 675,000 | — | — |
| 2015-07-28 | $10.86 | $10.86 | 1,119,500 | — | — |
| 2015-07-27 | $10.52 | $10.52 | 729,600 | — | — |
| 2015-07-24 | $10.68 | $10.68 | 752,400 | — | — |
| 2015-07-23 | $10.76 | $10.76 | 1,067,500 | — | — |
| 2015-07-22 | $10.17 | $10.17 | 895,700 | — | — |
| 2015-07-21 | $9.83 | $9.83 | 1,215,200 | — | — |
| 2015-07-20 | $9.89 | $9.89 | 1,281,500 | — | — |
| 2015-07-17 | $10.15 | $10.15 | 669,600 | — | — |
| 2015-07-16 | $10.36 | $10.36 | 951,900 | — | — |
| 2015-07-15 | $9.93 | $9.93 | 513,100 | — | — |
| 2015-07-14 | $10.63 | $10.63 | 617,100 | — | — |
| 2015-07-13 | $10.60 | $10.60 | 573,200 | — | — |
| 2015-07-10 | $10.36 | $10.36 | 863,600 | — | — |
| 2015-07-09 | $10.49 | $10.49 | 1,583,600 | — | — |
| 2015-07-08 | $10.79 | $10.79 | 964,500 | — | — |
| 2015-07-07 | $11.31 | $11.31 | 2,110,900 | — | — |
| 2015-07-06 | $10.80 | $10.80 | 1,044,200 | — | — |
| 2015-07-02 | $11.29 | $11.29 | 849,300 | — | — |
| 2015-07-01 | $11.75 | $11.75 | 897,800 | — | — |
| 2015-06-30 | $11.83 | $11.83 | 1,232,500 | — | — |
| 2015-06-29 | $12.14 | $12.14 | 1,196,600 | — | — |
| 2015-06-26 | $12.24 | $12.24 | 621,400 | — | — |
| 2015-06-25 | $12.21 | $12.21 | 1,150,100 | — | — |
| 2015-06-24 | $12.38 | $12.38 | 1,529,500 | — | — |
| 2015-06-23 | $12.42 | $12.42 | 1,116,100 | — | — |
| 2015-06-22 | $12.09 | $12.09 | 1,282,500 | — | — |
| 2015-06-19 | $12.11 | $12.11 | 948,100 | — | — |
| 2015-06-18 | $11.88 | $11.88 | 1,686,200 | — | — |
| 2015-06-17 | $11.65 | $11.65 | 1,137,700 | — | — |
| 2015-06-16 | $11.87 | $11.87 | 819,300 | — | — |
| 2015-06-15 | $12.09 | $12.09 | 959,800 | — | — |
| 2015-06-12 | $12.53 | $12.53 | 751,400 | — | — |
| 2015-06-11 | $12.67 | $12.67 | 1,076,000 | — | — |
| 2015-06-10 | $12.37 | $12.37 | 1,137,600 | — | — |
| 2015-06-09 | $12.68 | $12.68 | 784,600 | — | — |
| 2015-06-08 | $12.96 | $12.96 | 836,500 | — | — |
| 2015-06-05 | $13.60 | $13.60 | 2,025,600 | — | — |
| 2015-06-04 | $14.08 | $14.08 | 735,400 | — | — |
| 2015-06-03 | $14.08 | $14.08 | 701,500 | — | — |
| 2015-06-02 | $13.71 | $13.71 | 586,300 | — | — |
| 2015-06-01 | $13.45 | $13.45 | 629,100 | — | — |
| 2015-05-29 | $13.62 | $13.62 | 568,600 | — | — |
| 2015-05-28 | $13.87 | $13.87 | 997,000 | — | — |
| 2015-05-27 | $13.97 | $13.97 | 738,600 | — | — |
| 2015-05-26 | $14.22 | $14.22 | 909,000 | — | — |
| 2015-05-22 | $14.93 | $14.93 | 431,300 | — | — |
| 2015-05-21 | $15.25 | $15.25 | 569,400 | — | — |
| 2015-05-20 | $15.44 | $15.44 | 846,400 | — | — |
| 2015-05-19 | $15.17 | $15.17 | 1,168,000 | — | — |
| 2015-05-18 | $15.04 | $15.04 | 1,623,900 | — | — |
| 2015-05-15 | $15.75 | $15.75 | 3,355,700 | — | — |
| 2015-05-14 | $17.09 | $17.09 | 3,676,400 | — | — |
| 2015-05-13 | $16.94 | $16.94 | 945,100 | — | — |
| 2015-05-12 | $17.02 | $17.02 | 1,120,300 | — | — |
| 2015-05-11 | $17.18 | $17.18 | 1,014,100 | — | — |
| 2015-05-08 | $17.50 | $17.50 | 896,500 | — | — |
| 2015-05-07 | $17.40 | $17.40 | 1,039,900 | — | — |
| 2015-05-06 | $17.81 | $17.81 | 553,100 | — | — |
| 2015-05-05 | $17.49 | $17.49 | 985,400 | — | — |
| 2015-05-04 | $18.24 | $18.24 | 857,400 | — | — |
| 2015-05-01 | $18.31 | $18.31 | 757,700 | — | — |
| 2015-04-30 | $18.37 | $18.37 | 477,100 | — | — |
| 2015-04-29 | $18.30 | $18.30 | 970,600 | — | — |
| 2015-04-28 | $18.49 | $18.49 | 1,409,900 | — | — |
| 2015-04-27 | $18.51 | $18.51 | 485,600 | — | — |
| 2015-04-24 | $19.15 | $19.15 | 423,700 | — | — |
| 2015-04-23 | $18.20 | $18.20 | 446,300 | — | — |
| 2015-04-22 | $18.15 | $18.15 | 414,700 | — | — |
| 2015-04-21 | $18.07 | $18.07 | 447,500 | — | — |
| 2015-04-20 | $18.39 | $18.39 | 341,600 | — | — |
| 2015-04-17 | $18.56 | $18.56 | 717,400 | — | — |
| 2015-04-16 | $18.72 | $18.72 | 1,077,400 | — | — |
| 2015-04-15 | $18.57 | $18.57 | 1,986,200 | — | — |
| 2015-04-14 | $18.79 | $18.79 | 606,200 | — | — |
| 2015-04-13 | $18.61 | $18.61 | 263,700 | — | — |
| 2015-04-10 | $18.36 | $18.36 | 233,000 | — | — |
| 2015-04-09 | $18.23 | $18.23 | 735,400 | — | — |
| 2015-04-08 | $18.68 | $18.68 | 495,200 | — | — |
| 2015-04-07 | $18.43 | $18.43 | 584,900 | — | — |
| 2015-04-06 | $19.42 | $19.42 | 269,200 | — | — |
| 2015-04-02 | $19.52 | $19.52 | 167,200 | — | — |
| 2015-04-01 | $19.45 | $19.45 | 410,400 | — | — |
| 2015-03-31 | $20.32 | $20.32 | 402,500 | — | — |
| 2015-03-30 | $19.92 | $19.92 | 512,900 | — | — |
| 2015-03-27 | $19.19 | $19.19 | 472,900 | — | — |
| 2015-03-26 | $19.20 | $19.20 | 581,500 | — | — |
| 2015-03-25 | $19.19 | $19.19 | 651,500 | — | — |
| 2015-03-24 | $20.12 | $20.12 | 402,900 | — | — |
| 2015-03-23 | $20.20 | $20.20 | 386,600 | — | — |
| 2015-03-20 | $20.09 | $20.09 | 1,146,300 | — | — |
| 2015-03-19 | $20.51 | $20.51 | 686,900 | — | — |
| 2015-03-18 | $20.48 | $20.48 | 735,700 | — | — |
| 2015-03-17 | $20.22 | $20.22 | 448,900 | — | — |
| 2015-03-16 | $20.07 | $20.07 | 629,800 | — | — |
| 2015-03-13 | $20.45 | $20.45 | 700,200 | — | — |
| 2015-03-12 | $20.22 | $20.22 | 1,231,200 | — | — |
| 2015-03-11 | $18.91 | $18.91 | 725,900 | — | — |
| 2015-03-10 | $19.32 | $19.32 | 554,000 | — | — |
| 2015-03-09 | $20.24 | $20.24 | 769,700 | — | — |
| 2015-03-06 | $20.00 | $20.00 | 456,000 | — | — |
| 2015-03-05 | $20.04 | $20.04 | 780,300 | — | — |
| 2015-03-04 | $19.93 | $19.93 | 427,900 | — | — |
| 2015-03-03 | $19.55 | $19.55 | 320,900 | — | — |
| 2015-03-02 | $19.75 | $19.75 | 392,300 | — | — |
| 2015-02-27 | $18.91 | $18.91 | 476,000 | — | — |
| 2015-02-26 | $18.45 | $18.45 | 198,000 | — | — |
| 2015-02-25 | $18.42 | $18.42 | 421,600 | — | — |
| 2015-02-24 | $18.66 | $18.66 | 441,700 | — | — |
| 2015-02-23 | $18.77 | $18.77 | 330,300 | — | — |
| 2015-02-20 | $19.06 | $19.06 | 370,800 | — | — |
| 2015-02-19 | $18.98 | $18.98 | 408,300 | — | — |
| 2015-02-18 | $18.75 | $18.75 | 244,600 | — | — |
| 2015-02-17 | $18.73 | $18.73 | 317,900 | — | — |
| 2015-02-13 | $18.77 | $18.77 | 571,400 | — | — |
| 2015-02-12 | $18.67 | $18.67 | 446,300 | — | — |
| 2015-02-11 | $18.51 | $18.51 | 280,100 | — | — |
| 2015-02-10 | $18.59 | $18.59 | 631,700 | — | — |
| 2015-02-09 | $18.28 | $18.28 | 913,000 | — | — |
| 2015-02-06 | $19.24 | $19.24 | 530,800 | — | — |
| 2015-02-05 | $19.62 | $19.62 | 745,300 | — | — |
| 2015-02-04 | $19.56 | $19.56 | 808,100 | — | — |
| 2015-02-03 | $19.06 | $19.06 | 1,241,100 | — | — |
| 2015-02-02 | $18.29 | $18.29 | 476,200 | — | — |
| 2015-01-30 | $18.41 | $18.41 | 426,100 | — | — |
| 2015-01-29 | $18.72 | $18.72 | 1,310,700 | — | — |
| 2015-01-28 | $18.46 | $18.46 | 1,022,400 | — | — |
| 2015-01-27 | $17.75 | $17.75 | 432,700 | — | — |
| 2015-01-26 | $17.64 | $17.64 | 356,500 | — | — |
| 2015-01-23 | $17.77 | $17.77 | 534,400 | — | — |
| 2015-01-22 | $18.21 | $18.21 | 541,500 | — | — |
| 2015-01-21 | $18.24 | $18.24 | 582,700 | — | — |
| 2015-01-20 | $17.71 | $17.71 | 653,600 | — | — |
| 2015-01-16 | $17.81 | $17.81 | 869,000 | — | — |
| 2015-01-15 | $17.60 | $17.60 | 685,200 | — | — |
| 2015-01-14 | $18.00 | $18.00 | 1,527,600 | — | — |
| 2015-01-13 | $17.30 | $17.30 | 1,278,600 | — | — |
| 2015-01-12 | $17.12 | $17.12 | 595,800 | — | — |
| 2015-01-09 | $16.79 | $16.79 | 453,500 | — | — |
| 2015-01-08 | $16.39 | $16.39 | 392,600 | — | — |
| 2015-01-07 | $16.22 | $16.22 | 402,600 | — | — |
| 2015-01-06 | $16.36 | $16.36 | 355,100 | — | — |
| 2015-01-05 | $16.36 | $16.36 | 474,400 | — | — |
| 2015-01-02 | $16.85 | $16.85 | 551,100 | — | — |