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
- 2014-05-29 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 | $10.95 | $28.82 | 180,200 | — | — |
| 2015-12-30 | $11.20 | $29.48 | 249,200 | — | — |
| 2015-12-29 | $11.21 | $29.50 | 104,600 | — | — |
| 2015-12-28 | $11.12 | $28.84 | 149,700 | — | — |
| 2015-12-24 | $10.90 | $28.27 | 66,400 | — | — |
| 2015-12-23 | $10.91 | $28.30 | 153,300 | — | — |
| 2015-12-22 | $10.82 | $28.07 | 136,000 | — | — |
| 2015-12-21 | $10.89 | $28.25 | 163,400 | — | — |
| 2015-12-18 | $10.87 | $28.20 | 849,900 | — | — |
| 2015-12-17 | $11.36 | $29.47 | 701,100 | — | — |
| 2015-12-16 | $11.37 | $29.49 | 208,800 | — | — |
| 2015-12-15 | $11.10 | $28.79 | 241,600 | — | — |
| 2015-12-14 | $10.55 | $27.37 | 201,500 | — | — |
| 2015-12-11 | $10.76 | $27.91 | 278,900 | — | — |
| 2015-12-10 | $10.54 | $27.34 | 106,800 | — | — |
| 2015-12-09 | $10.60 | $27.50 | 194,500 | — | — |
| 2015-12-08 | $10.50 | $27.24 | 139,000 | — | — |
| 2015-12-07 | $10.49 | $27.21 | 152,200 | — | — |
| 2015-12-04 | $10.54 | $27.34 | 118,400 | — | — |
| 2015-12-03 | $10.49 | $27.21 | 161,200 | — | — |
| 2015-12-02 | $10.74 | $27.86 | 274,600 | — | — |
| 2015-12-01 | $11.19 | $29.03 | 159,600 | — | — |
| 2015-11-30 | $11.16 | $28.95 | 310,800 | — | — |
| 2015-11-27 | $11.04 | $28.64 | 45,000 | — | — |
| 2015-11-25 | $10.84 | $28.12 | 146,900 | — | — |
| 2015-11-24 | $10.78 | $27.96 | 346,100 | — | — |
| 2015-11-23 | $10.78 | $27.96 | 228,500 | — | — |
| 2015-11-20 | $10.63 | $27.57 | 361,600 | — | — |
| 2015-11-19 | $10.43 | $27.05 | 236,600 | — | — |
| 2015-11-18 | $10.39 | $26.95 | 289,200 | — | — |
| 2015-11-17 | $10.39 | $26.95 | 182,900 | — | — |
| 2015-11-16 | $10.28 | $26.67 | 378,300 | — | — |
| 2015-11-13 | $10.38 | $26.92 | 339,900 | — | — |
| 2015-11-12 | $10.76 | $27.91 | 181,800 | — | — |
| 2015-11-11 | $10.60 | $27.50 | 231,900 | — | — |
| 2015-11-10 | $10.72 | $27.81 | 340,600 | — | — |
| 2015-11-09 | $10.62 | $27.55 | 437,300 | — | — |
| 2015-11-06 | $10.83 | $28.09 | 563,800 | — | — |
| 2015-11-05 | $11.44 | $29.67 | 130,400 | — | — |
| 2015-11-04 | $11.45 | $29.70 | 157,200 | — | — |
| 2015-11-03 | $11.37 | $29.49 | 255,600 | — | — |
| 2015-11-02 | $11.52 | $29.88 | 218,400 | — | — |
| 2015-10-30 | $11.32 | $29.36 | 261,400 | — | — |
| 2015-10-29 | $11.47 | $29.75 | 152,900 | — | — |
| 2015-10-28 | $11.65 | $30.22 | 213,000 | — | — |
| 2015-10-27 | $11.50 | $29.83 | 203,500 | — | — |
| 2015-10-26 | $11.42 | $29.62 | 224,300 | — | — |
| 2015-10-23 | $11.67 | $30.27 | 191,400 | — | — |
| 2015-10-22 | $11.95 | $31.00 | 268,000 | — | — |
| 2015-10-21 | $11.84 | $30.71 | 255,700 | — | — |
| 2015-10-20 | $11.84 | $30.71 | 258,400 | — | — |
| 2015-10-19 | $11.81 | $30.63 | 282,600 | — | — |
| 2015-10-16 | $11.50 | $29.83 | 215,200 | — | — |
| 2015-10-15 | $11.39 | $29.54 | 262,000 | — | — |
| 2015-10-14 | $11.03 | $28.61 | 244,900 | — | — |
| 2015-10-13 | $11.09 | $28.77 | 166,100 | — | — |
| 2015-10-12 | $11.60 | $30.09 | 253,500 | — | — |
| 2015-10-09 | $11.43 | $29.65 | 186,800 | — | — |
| 2015-10-08 | $11.45 | $29.70 | 193,600 | — | — |
| 2015-10-07 | $11.40 | $29.57 | 176,000 | — | — |
| 2015-10-06 | $11.21 | $29.08 | 294,700 | — | — |
| 2015-10-05 | $11.14 | $28.90 | 249,100 | — | — |
| 2015-10-02 | $11.03 | $28.61 | 322,700 | — | — |
| 2015-10-01 | $11.01 | $28.55 | 330,400 | — | — |
| 2015-09-30 | $11.35 | $29.44 | 479,600 | — | — |
| 2015-09-29 | $11.24 | $29.16 | 196,100 | — | — |
| 2015-09-28 | $11.30 | $29.31 | 250,000 | — | — |
| 2015-09-25 | $11.99 | $30.69 | 271,200 | — | — |
| 2015-09-24 | $11.89 | $30.43 | 228,200 | — | — |
| 2015-09-23 | $11.69 | $29.92 | 142,400 | — | — |
| 2015-09-22 | $11.63 | $29.76 | 181,000 | — | — |
| 2015-09-21 | $11.92 | $30.51 | 213,900 | — | — |
| 2015-09-18 | $12.03 | $30.79 | 718,600 | — | — |
| 2015-09-17 | $11.86 | $30.35 | 246,400 | — | — |
| 2015-09-16 | $11.60 | $29.69 | 251,200 | — | — |
| 2015-09-15 | $11.42 | $29.23 | 523,700 | — | — |
| 2015-09-14 | $11.44 | $29.28 | 292,700 | — | — |
| 2015-09-11 | $11.04 | $28.25 | 278,000 | — | — |
| 2015-09-10 | $11.25 | $28.79 | 289,600 | — | — |
| 2015-09-09 | $10.89 | $27.87 | 329,800 | — | — |
| 2015-09-08 | $11.01 | $28.18 | 294,100 | — | — |
| 2015-09-04 | $10.94 | $28.00 | 372,300 | — | — |
| 2015-09-03 | $11.18 | $28.61 | 370,900 | — | — |
| 2015-09-02 | $11.08 | $28.36 | 452,700 | — | — |
| 2015-09-01 | $10.87 | $27.82 | 384,200 | — | — |
| 2015-08-31 | $11.21 | $28.69 | 2,231,000 | — | — |
| 2015-08-28 | $11.32 | $28.97 | 506,400 | — | — |
| 2015-08-27 | $11.47 | $29.36 | 425,400 | — | — |
| 2015-08-26 | $11.52 | $29.48 | 425,300 | — | — |
| 2015-08-25 | $11.64 | $29.79 | 1,315,900 | — | — |
| 2015-08-24 | $11.61 | $29.71 | 666,600 | — | — |
| 2015-08-21 | $12.03 | $30.79 | 505,200 | — | — |
| 2015-08-20 | $12.08 | $30.92 | 687,100 | — | — |
| 2015-08-19 | $12.01 | $30.74 | 403,400 | — | — |
| 2015-08-18 | $11.75 | $30.07 | 685,600 | — | — |
| 2015-08-17 | $11.48 | $29.38 | 390,900 | — | — |
| 2015-08-14 | $11.21 | $28.69 | 604,400 | — | — |
| 2015-08-13 | $10.78 | $27.59 | 6,791,800 | — | — |
| 2015-08-12 | $11.05 | $28.28 | 399,500 | — | — |
| 2015-08-11 | $11.28 | $28.87 | 138,100 | — | — |
| 2015-08-10 | $11.64 | $29.79 | 203,900 | — | — |
| 2015-08-07 | $12.31 | $31.50 | 99,200 | — | — |
| 2015-08-06 | $12.11 | $30.99 | 83,600 | — | — |
| 2015-08-05 | $12.45 | $31.86 | 51,600 | — | — |
| 2015-08-04 | $12.62 | $32.30 | 52,600 | — | — |
| 2015-08-03 | $12.70 | $32.50 | 46,600 | — | — |
| 2015-07-31 | $12.98 | $33.22 | 77,900 | — | — |
| 2015-07-30 | $12.46 | $31.89 | 84,900 | — | — |
| 2015-07-29 | $12.64 | $32.35 | 90,800 | — | — |
| 2015-07-28 | $12.82 | $32.81 | 70,000 | — | — |
| 2015-07-27 | $13.17 | $33.71 | 62,700 | — | — |
| 2015-07-24 | $12.78 | $32.71 | 70,300 | — | — |
| 2015-07-23 | $12.95 | $33.14 | 56,100 | — | — |
| 2015-07-22 | $13.37 | $34.22 | 50,100 | — | — |
| 2015-07-21 | $13.49 | $34.52 | 62,600 | — | — |
| 2015-07-20 | $13.67 | $34.99 | 58,200 | — | — |
| 2015-07-17 | $13.79 | $35.29 | 51,100 | — | — |
| 2015-07-16 | $13.72 | $35.11 | 54,700 | — | — |
| 2015-07-15 | $13.45 | $34.42 | 34,300 | — | — |
| 2015-07-14 | $13.70 | $35.06 | 68,700 | — | — |
| 2015-07-13 | $13.39 | $34.27 | 76,300 | — | — |
| 2015-07-10 | $13.60 | $34.81 | 98,000 | — | — |
| 2015-07-09 | $13.37 | $34.22 | 121,200 | — | — |
| 2015-07-08 | $12.76 | $32.66 | 107,300 | — | — |
| 2015-07-07 | $12.72 | $32.55 | 64,300 | — | — |
| 2015-07-06 | $12.53 | $32.07 | 56,500 | — | — |
| 2015-07-02 | $12.48 | $31.94 | 80,000 | — | — |
| 2015-07-01 | $13.16 | $33.68 | 96,400 | — | — |
| 2015-06-30 | $12.67 | $32.43 | 123,100 | — | — |
| 2015-06-29 | $12.76 | $32.66 | 106,700 | — | — |
| 2015-06-26 | $13.04 | $33.37 | 411,100 | — | — |
| 2015-06-25 | $13.11 | $33.14 | 91,100 | — | — |
| 2015-06-24 | $12.90 | $32.61 | 74,900 | — | — |
| 2015-06-23 | $13.27 | $33.55 | 59,100 | — | — |
| 2015-06-22 | $13.71 | $34.66 | 107,000 | — | — |
| 2015-06-19 | $13.64 | $34.48 | 221,200 | — | — |
| 2015-06-18 | $13.44 | $33.98 | 152,400 | — | — |
| 2015-06-17 | $13.06 | $33.02 | 89,700 | — | — |
| 2015-06-16 | $13.13 | $33.19 | 72,600 | — | — |
| 2015-06-15 | $12.91 | $32.64 | 77,100 | — | — |
| 2015-06-12 | $12.85 | $32.49 | 75,700 | — | — |
| 2015-06-11 | $12.26 | $30.99 | 529,000 | — | — |
| 2015-06-10 | $12.36 | $31.25 | 93,400 | — | — |
| 2015-06-09 | $12.34 | $31.20 | 58,300 | — | — |
| 2015-06-08 | $12.34 | $31.20 | 60,600 | — | — |
| 2015-06-05 | $12.32 | $31.15 | 138,400 | — | — |
| 2015-06-04 | $12.97 | $32.79 | 53,200 | — | — |
| 2015-06-03 | $13.19 | $33.35 | 51,600 | — | — |
| 2015-06-02 | $12.95 | $32.74 | 45,500 | — | — |
| 2015-06-01 | $12.95 | $32.74 | 39,700 | — | — |
| 2015-05-29 | $13.04 | $32.97 | 78,200 | — | — |
| 2015-05-28 | $13.22 | $33.42 | 56,800 | — | — |
| 2015-05-27 | $13.06 | $33.02 | 71,000 | — | — |
| 2015-05-26 | $12.75 | $32.23 | 145,600 | — | — |
| 2015-05-22 | $12.89 | $32.59 | 67,600 | — | — |
| 2015-05-21 | $12.90 | $32.61 | 75,900 | — | — |
| 2015-05-20 | $12.99 | $32.84 | 50,100 | — | — |
| 2015-05-19 | $12.89 | $32.59 | 80,200 | — | — |
| 2015-05-18 | $13.02 | $32.92 | 95,800 | — | — |
| 2015-05-15 | $13.66 | $34.53 | 56,100 | — | — |
| 2015-05-14 | $13.76 | $34.79 | 132,400 | — | — |
| 2015-05-13 | $12.96 | $32.76 | 91,300 | — | — |
| 2015-05-12 | $12.41 | $31.37 | 97,900 | — | — |
| 2015-05-11 | $12.05 | $30.46 | 122,000 | — | — |
| 2015-05-08 | $12.10 | $30.59 | 56,200 | — | — |
| 2015-05-07 | $12.40 | $31.35 | 104,800 | — | — |
| 2015-05-06 | $12.43 | $31.42 | 93,500 | — | — |
| 2015-05-05 | $12.55 | $31.73 | 153,200 | — | — |
| 2015-05-04 | $12.73 | $32.18 | 96,500 | — | — |
| 2015-05-01 | $12.53 | $31.68 | 105,500 | — | — |
| 2015-04-30 | $12.49 | $31.58 | 136,500 | — | — |
| 2015-04-29 | $13.05 | $32.99 | 103,800 | — | — |
| 2015-04-28 | $13.45 | $34.00 | 82,300 | — | — |
| 2015-04-27 | $13.41 | $33.90 | 52,500 | — | — |
| 2015-04-24 | $13.50 | $34.13 | 44,800 | — | — |
| 2015-04-23 | $13.47 | $34.05 | 54,800 | — | — |
| 2015-04-22 | $13.39 | $33.85 | 57,100 | — | — |
| 2015-04-21 | $13.63 | $34.46 | 63,200 | — | — |
| 2015-04-20 | $13.57 | $34.31 | 91,200 | — | — |
| 2015-04-17 | $13.40 | $33.88 | 75,500 | — | — |
| 2015-04-16 | $13.35 | $33.75 | 124,400 | — | — |
| 2015-04-15 | $13.28 | $33.57 | 71,600 | — | — |
| 2015-04-14 | $13.43 | $33.95 | 79,200 | — | — |
| 2015-04-13 | $13.31 | $33.65 | 73,300 | — | — |
| 2015-04-10 | $13.47 | $34.05 | 55,400 | — | — |
| 2015-04-09 | $13.46 | $34.03 | 51,600 | — | — |
| 2015-04-08 | $13.96 | $35.29 | 80,400 | — | — |
| 2015-04-07 | $13.67 | $34.56 | 54,200 | — | — |
| 2015-04-06 | $14.11 | $35.67 | 55,100 | — | — |
| 2015-04-02 | $14.25 | $36.02 | 100,000 | — | — |
| 2015-04-01 | $14.00 | $35.39 | 96,300 | — | — |
| 2015-03-31 | $13.56 | $34.28 | 93,300 | — | — |
| 2015-03-30 | $13.80 | $34.89 | 69,900 | — | — |
| 2015-03-27 | $13.68 | $34.58 | 54,400 | — | — |
| 2015-03-26 | $13.94 | $34.84 | 146,600 | — | — |
| 2015-03-25 | $14.09 | $35.21 | 82,300 | — | — |
| 2015-03-24 | $14.29 | $35.71 | 100,300 | — | — |
| 2015-03-23 | $14.36 | $35.89 | 146,400 | — | — |
| 2015-03-20 | $13.61 | $34.01 | 389,000 | — | — |
| 2015-03-19 | $13.21 | $33.01 | 122,300 | — | — |
| 2015-03-18 | $12.90 | $32.24 | 116,600 | — | — |
| 2015-03-17 | $12.78 | $31.94 | 119,900 | — | — |
| 2015-03-16 | $13.07 | $32.66 | 75,700 | — | — |
| 2015-03-13 | $12.90 | $32.24 | 69,200 | — | — |
| 2015-03-12 | $13.07 | $32.66 | 71,400 | — | — |
| 2015-03-11 | $12.40 | $30.99 | 90,400 | — | — |
| 2015-03-10 | $12.24 | $30.59 | 132,500 | — | — |
| 2015-03-09 | $12.21 | $30.51 | 138,500 | — | — |
| 2015-03-06 | $12.30 | $30.74 | 155,000 | — | — |
| 2015-03-05 | $12.93 | $32.31 | 128,200 | — | — |
| 2015-03-04 | $13.41 | $33.51 | 112,900 | — | — |
| 2015-03-03 | $13.57 | $33.91 | 160,800 | — | — |
| 2015-03-02 | $13.51 | $33.76 | 216,000 | — | — |
| 2015-02-27 | $12.71 | $31.76 | 151,300 | — | — |
| 2015-02-26 | $12.79 | $31.96 | 135,700 | — | — |
| 2015-02-25 | $13.01 | $32.51 | 62,200 | — | — |
| 2015-02-24 | $13.13 | $32.81 | 76,900 | — | — |
| 2015-02-23 | $13.17 | $32.91 | 180,200 | — | — |
| 2015-02-20 | $13.15 | $32.86 | 269,400 | — | — |
| 2015-02-19 | $13.28 | $33.19 | 166,000 | — | — |
| 2015-02-18 | $13.62 | $34.04 | 155,300 | — | — |
| 2015-02-17 | $13.15 | $32.86 | 100,800 | — | — |
| 2015-02-13 | $13.46 | $33.64 | 143,900 | — | — |
| 2015-02-12 | $13.20 | $32.99 | 80,600 | — | — |
| 2015-02-11 | $13.07 | $32.66 | 98,300 | — | — |
| 2015-02-10 | $12.99 | $32.46 | 107,900 | — | — |
| 2015-02-09 | $13.32 | $33.29 | 79,800 | — | — |
| 2015-02-06 | $13.79 | $34.46 | 145,500 | — | — |
| 2015-02-05 | $14.59 | $36.46 | 149,200 | — | — |
| 2015-02-04 | $14.68 | $36.69 | 308,100 | — | — |
| 2015-02-03 | $14.78 | $36.94 | 200,800 | — | — |
| 2015-02-02 | $13.98 | $34.94 | 210,800 | — | — |
| 2015-01-30 | $13.48 | $33.69 | 908,700 | — | — |
| 2015-01-29 | $13.80 | $34.49 | 276,700 | — | — |
| 2015-01-28 | $13.05 | $32.61 | 324,700 | — | — |
| 2015-01-27 | $12.27 | $30.66 | 145,700 | — | — |
| 2015-01-26 | $12.54 | $31.34 | 139,900 | — | — |
| 2015-01-23 | $12.03 | $30.06 | 181,400 | — | — |
| 2015-01-22 | $11.64 | $29.09 | 328,000 | — | — |
| 2015-01-21 | $11.24 | $28.09 | 106,200 | — | — |
| 2015-01-20 | $11.19 | $27.96 | 141,200 | — | — |
| 2015-01-16 | $11.20 | $27.99 | 167,900 | — | — |
| 2015-01-15 | $11.50 | $28.74 | 133,200 | — | — |
| 2015-01-14 | $11.59 | $28.96 | 180,900 | — | — |
| 2015-01-13 | $11.68 | $29.19 | 247,900 | — | — |
| 2015-01-12 | $11.83 | $29.56 | 196,100 | — | — |
| 2015-01-09 | $11.71 | $29.26 | 109,400 | — | — |
| 2015-01-08 | $11.91 | $29.76 | 134,900 | — | — |
| 2015-01-07 | $11.87 | $29.66 | 113,200 | — | — |
| 2015-01-06 | $11.60 | $28.99 | 205,700 | — | — |
| 2015-01-05 | $11.72 | $29.29 | 170,300 | — | — |
| 2015-01-02 | $11.99 | $29.96 | 142,500 | — | — |