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
- 2014-11-13 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 | $6.61 | $6.61 | 217,800 | — | — |
| 2015-12-30 | $6.66 | $6.66 | 217,100 | — | — |
| 2015-12-29 | $6.69 | $6.69 | 200,100 | — | — |
| 2015-12-28 | $6.70 | $6.70 | 233,100 | — | — |
| 2015-12-24 | $6.79 | $6.79 | 169,500 | — | — |
| 2015-12-23 | $6.68 | $6.68 | 428,200 | — | — |
| 2015-12-22 | $6.54 | $6.54 | 467,900 | — | — |
| 2015-12-21 | $6.40 | $6.40 | 839,600 | — | — |
| 2015-12-18 | $6.00 | $6.00 | 2,255,200 | — | — |
| 2015-12-17 | $6.10 | $6.10 | 568,800 | — | — |
| 2015-12-16 | $6.39 | $6.39 | 407,000 | — | — |
| 2015-12-15 | $6.20 | $6.20 | 513,300 | — | — |
| 2015-12-14 | $6.10 | $6.10 | 489,300 | — | — |
| 2015-12-11 | $6.34 | $6.34 | 287,900 | — | — |
| 2015-12-10 | $6.63 | $6.63 | 429,200 | — | — |
| 2015-12-09 | $6.45 | $6.45 | 298,700 | — | — |
| 2015-12-08 | $6.40 | $6.40 | 469,600 | — | — |
| 2015-12-07 | $6.31 | $6.31 | 607,700 | — | — |
| 2015-12-04 | $6.79 | $6.79 | 408,100 | — | — |
| 2015-12-03 | $6.99 | $6.99 | 524,900 | — | — |
| 2015-12-02 | $7.32 | $7.32 | 173,000 | — | — |
| 2015-12-01 | $7.64 | $7.64 | 258,000 | — | — |
| 2015-11-30 | $7.52 | $7.52 | 283,400 | — | — |
| 2015-11-27 | $7.50 | $7.50 | 90,600 | — | — |
| 2015-11-25 | $7.50 | $7.50 | 275,500 | — | — |
| 2015-11-24 | $7.48 | $7.48 | 334,900 | — | — |
| 2015-11-23 | $7.39 | $7.39 | 173,900 | — | — |
| 2015-11-20 | $7.37 | $7.37 | 234,400 | — | — |
| 2015-11-19 | $7.70 | $7.70 | 296,000 | — | — |
| 2015-11-18 | $7.76 | $7.76 | 243,500 | — | — |
| 2015-11-17 | $7.75 | $7.75 | 237,000 | — | — |
| 2015-11-16 | $7.99 | $7.99 | 191,900 | — | — |
| 2015-11-13 | $8.04 | $8.04 | 306,500 | — | — |
| 2015-11-12 | $8.44 | $8.44 | 216,100 | — | — |
| 2015-11-11 | $8.77 | $8.77 | 182,400 | — | — |
| 2015-11-10 | $8.77 | $8.77 | 229,300 | — | — |
| 2015-11-09 | $8.92 | $8.92 | 276,500 | — | — |
| 2015-11-06 | $9.04 | $9.04 | 637,300 | — | — |
| 2015-11-05 | $8.79 | $8.79 | 1,653,000 | — | — |
| 2015-11-04 | $12.74 | $12.74 | 262,300 | — | — |
| 2015-11-03 | $12.92 | $12.92 | 137,200 | — | — |
| 2015-11-02 | $13.16 | $13.16 | 142,800 | — | — |
| 2015-10-30 | $13.00 | $13.00 | 190,200 | — | — |
| 2015-10-29 | $12.99 | $12.99 | 194,700 | — | — |
| 2015-10-28 | $13.10 | $13.10 | 231,500 | — | — |
| 2015-10-27 | $12.46 | $12.46 | 237,700 | — | — |
| 2015-10-26 | $12.98 | $12.98 | 115,800 | — | — |
| 2015-10-23 | $12.84 | $12.84 | 156,500 | — | — |
| 2015-10-22 | $12.66 | $12.66 | 145,200 | — | — |
| 2015-10-21 | $12.77 | $12.77 | 147,000 | — | — |
| 2015-10-20 | $12.95 | $12.95 | 200,200 | — | — |
| 2015-10-19 | $13.37 | $13.37 | 237,400 | — | — |
| 2015-10-16 | $13.23 | $13.23 | 103,100 | — | — |
| 2015-10-15 | $13.11 | $13.11 | 149,600 | — | — |
| 2015-10-14 | $12.61 | $12.61 | 171,600 | — | — |
| 2015-10-13 | $12.49 | $12.49 | 187,300 | — | — |
| 2015-10-12 | $12.44 | $12.44 | 205,700 | — | — |
| 2015-10-09 | $12.22 | $12.22 | 417,900 | — | — |
| 2015-10-08 | $12.93 | $12.93 | 508,700 | — | — |
| 2015-10-07 | $11.67 | $11.67 | 837,700 | — | — |
| 2015-10-06 | $11.00 | $11.00 | 628,000 | — | — |
| 2015-10-05 | $10.80 | $10.80 | 394,000 | — | — |
| 2015-10-02 | $10.61 | $10.61 | 249,300 | — | — |
| 2015-10-01 | $10.17 | $10.17 | 186,900 | — | — |
| 2015-09-30 | $10.22 | $10.22 | 167,800 | — | — |
| 2015-09-29 | $10.22 | $10.22 | 148,400 | — | — |
| 2015-09-28 | $10.19 | $10.19 | 115,900 | — | — |
| 2015-09-25 | $10.80 | $10.80 | 248,400 | — | — |
| 2015-09-24 | $10.95 | $10.95 | 244,200 | — | — |
| 2015-09-23 | $10.88 | $10.88 | 184,600 | — | — |
| 2015-09-22 | $11.27 | $11.27 | 286,900 | — | — |
| 2015-09-21 | $11.55 | $11.55 | 299,400 | — | — |
| 2015-09-18 | $11.38 | $11.38 | 372,000 | — | — |
| 2015-09-17 | $11.90 | $11.90 | 137,700 | — | — |
| 2015-09-16 | $11.90 | $11.90 | 99,500 | — | — |
| 2015-09-15 | $11.75 | $11.75 | 216,800 | — | — |
| 2015-09-14 | $11.51 | $11.51 | 147,600 | — | — |
| 2015-09-11 | $11.44 | $11.44 | 480,600 | — | — |
| 2015-09-10 | $12.89 | $12.89 | 254,700 | — | — |
| 2015-09-09 | $13.01 | $13.01 | 266,800 | — | — |
| 2015-09-08 | $12.68 | $12.68 | 217,000 | — | — |
| 2015-09-04 | $12.46 | $12.46 | 152,600 | — | — |
| 2015-09-03 | $12.35 | $12.35 | 172,900 | — | — |
| 2015-09-02 | $12.46 | $12.46 | 294,300 | — | — |
| 2015-09-01 | $12.35 | $12.35 | 192,600 | — | — |
| 2015-08-31 | $13.00 | $13.00 | 127,600 | — | — |
| 2015-08-28 | $12.95 | $12.95 | 403,900 | — | — |
| 2015-08-27 | $12.37 | $12.37 | 497,800 | — | — |
| 2015-08-26 | $11.62 | $11.62 | 597,700 | — | — |
| 2015-08-25 | $10.81 | $10.81 | 323,400 | — | — |
| 2015-08-24 | $11.09 | $11.09 | 197,900 | — | — |
| 2015-08-21 | $11.62 | $11.62 | 359,200 | — | — |
| 2015-08-20 | $12.06 | $12.06 | 250,600 | — | — |
| 2015-08-19 | $12.08 | $12.08 | 156,300 | — | — |
| 2015-08-18 | $12.32 | $12.32 | 160,800 | — | — |
| 2015-08-17 | $12.10 | $12.10 | 312,100 | — | — |
| 2015-08-14 | $12.11 | $12.11 | 133,200 | — | — |
| 2015-08-13 | $12.05 | $12.05 | 569,700 | — | — |
| 2015-08-12 | $12.22 | $12.22 | 400,300 | — | — |
| 2015-08-11 | $11.72 | $11.72 | 835,300 | — | — |
| 2015-08-10 | $13.39 | $13.39 | 247,400 | — | — |
| 2015-08-07 | $13.28 | $13.28 | 270,900 | — | — |
| 2015-08-06 | $13.10 | $13.10 | 454,400 | — | — |
| 2015-08-05 | $13.11 | $13.11 | 1,090,400 | — | — |
| 2015-08-04 | $17.11 | $17.11 | 312,500 | — | — |
| 2015-08-03 | $17.23 | $17.23 | 253,300 | — | — |
| 2015-07-31 | $18.08 | $18.08 | 121,000 | — | — |
| 2015-07-30 | $18.13 | $18.13 | 147,600 | — | — |
| 2015-07-29 | $18.53 | $18.53 | 109,800 | — | — |
| 2015-07-28 | $18.36 | $18.36 | 149,900 | — | — |
| 2015-07-27 | $18.00 | $18.00 | 137,800 | — | — |
| 2015-07-24 | $18.15 | $18.15 | 131,300 | — | — |
| 2015-07-23 | $18.48 | $18.48 | 190,400 | — | — |
| 2015-07-22 | $19.20 | $19.20 | 92,100 | — | — |
| 2015-07-21 | $19.38 | $19.38 | 64,500 | — | — |
| 2015-07-20 | $19.45 | $19.45 | 92,000 | — | — |
| 2015-07-17 | $19.59 | $19.59 | 153,800 | — | — |
| 2015-07-16 | $19.57 | $19.57 | 99,700 | — | — |
| 2015-07-15 | $19.22 | $19.22 | 65,900 | — | — |
| 2015-07-14 | $19.17 | $19.17 | 101,900 | — | — |
| 2015-07-13 | $19.04 | $19.04 | 121,900 | — | — |
| 2015-07-10 | $18.78 | $18.78 | 80,700 | — | — |
| 2015-07-09 | $18.23 | $18.23 | 148,300 | — | — |
| 2015-07-08 | $18.13 | $18.13 | 230,200 | — | — |
| 2015-07-07 | $18.05 | $18.05 | 153,200 | — | — |
| 2015-07-06 | $17.98 | $17.98 | 190,300 | — | — |
| 2015-07-02 | $18.28 | $18.28 | 168,400 | — | — |
| 2015-07-01 | $18.99 | $18.99 | 267,000 | — | — |
| 2015-06-30 | $18.68 | $18.68 | 149,800 | — | — |
| 2015-06-29 | $18.82 | $18.82 | 331,800 | — | — |
| 2015-06-26 | $19.37 | $19.37 | 660,100 | — | — |
| 2015-06-25 | $19.50 | $19.50 | 559,500 | — | — |
| 2015-06-24 | $19.78 | $19.78 | 451,600 | — | — |
| 2015-06-23 | $19.93 | $19.93 | 157,700 | — | — |
| 2015-06-22 | $19.57 | $19.57 | 294,800 | — | — |
| 2015-06-19 | $19.04 | $19.04 | 175,900 | — | — |
| 2015-06-18 | $18.83 | $18.83 | 120,300 | — | — |
| 2015-06-17 | $18.96 | $18.96 | 197,300 | — | — |
| 2015-06-16 | $18.79 | $18.79 | 143,500 | — | — |
| 2015-06-15 | $19.27 | $19.27 | 120,300 | — | — |
| 2015-06-12 | $18.85 | $18.85 | 172,600 | — | — |
| 2015-06-11 | $18.99 | $18.99 | 364,600 | — | — |
| 2015-06-10 | $19.28 | $19.28 | 186,800 | — | — |
| 2015-06-09 | $18.66 | $18.66 | 183,900 | — | — |
| 2015-06-08 | $19.00 | $19.00 | 324,100 | — | — |
| 2015-06-05 | $19.42 | $19.42 | 136,100 | — | — |
| 2015-06-04 | $19.05 | $19.05 | 188,200 | — | — |
| 2015-06-03 | $19.21 | $19.21 | 209,000 | — | — |
| 2015-06-02 | $19.32 | $19.32 | 226,600 | — | — |
| 2015-06-01 | $19.60 | $19.60 | 208,200 | — | — |
| 2015-05-29 | $19.50 | $19.50 | 245,200 | — | — |
| 2015-05-28 | $19.50 | $19.50 | 731,900 | — | — |
| 2015-05-27 | $19.75 | $19.75 | 132,800 | — | — |
| 2015-05-26 | $19.43 | $19.43 | 114,100 | — | — |
| 2015-05-22 | $20.16 | $20.16 | 181,800 | — | — |
| 2015-05-21 | $19.48 | $19.48 | 77,600 | — | — |
| 2015-05-20 | $19.38 | $19.38 | 112,400 | — | — |
| 2015-05-19 | $19.56 | $19.56 | 134,600 | — | — |
| 2015-05-18 | $19.56 | $19.56 | 179,000 | — | — |
| 2015-05-15 | $19.97 | $19.97 | 266,600 | — | — |
| 2015-05-14 | $19.99 | $19.99 | 194,200 | — | — |
| 2015-05-13 | $19.52 | $19.52 | 111,200 | — | — |
| 2015-05-12 | $19.20 | $19.20 | 158,200 | — | — |
| 2015-05-11 | $19.54 | $19.54 | 260,900 | — | — |
| 2015-05-08 | $19.00 | $19.00 | 232,400 | — | — |
| 2015-05-07 | $20.06 | $20.06 | 409,700 | — | — |
| 2015-05-06 | $19.20 | $19.20 | 391,700 | — | — |
| 2015-05-05 | $18.91 | $18.91 | 134,800 | — | — |
| 2015-05-04 | $18.87 | $18.87 | 75,400 | — | — |
| 2015-05-01 | $18.74 | $18.74 | 91,700 | — | — |
| 2015-04-30 | $18.51 | $18.51 | 143,700 | — | — |
| 2015-04-29 | $18.75 | $18.75 | 133,000 | — | — |
| 2015-04-28 | $19.00 | $19.00 | 153,600 | — | — |
| 2015-04-27 | $19.23 | $19.23 | 80,500 | — | — |
| 2015-04-24 | $19.33 | $19.33 | 57,100 | — | — |
| 2015-04-23 | $19.66 | $19.66 | 44,300 | — | — |
| 2015-04-22 | $19.54 | $19.54 | 73,700 | — | — |
| 2015-04-21 | $19.23 | $19.23 | 166,100 | — | — |
| 2015-04-20 | $19.94 | $19.94 | 271,000 | — | — |
| 2015-04-17 | $18.64 | $18.64 | 339,000 | — | — |
| 2015-04-16 | $20.01 | $20.01 | 150,900 | — | — |
| 2015-04-15 | $20.25 | $20.25 | 205,700 | — | — |
| 2015-04-14 | $19.14 | $19.14 | 167,300 | — | — |
| 2015-04-13 | $19.68 | $19.68 | 140,000 | — | — |
| 2015-04-10 | $20.24 | $20.24 | 58,100 | — | — |
| 2015-04-09 | $20.24 | $20.24 | 104,300 | — | — |
| 2015-04-08 | $20.46 | $20.46 | 183,700 | — | — |
| 2015-04-07 | $20.54 | $20.54 | 105,500 | — | — |
| 2015-04-06 | $20.40 | $20.40 | 135,300 | — | — |
| 2015-04-02 | $20.82 | $20.82 | 275,000 | — | — |
| 2015-04-01 | $20.28 | $20.28 | 208,300 | — | — |
| 2015-03-31 | $19.69 | $19.69 | 148,700 | — | — |
| 2015-03-30 | $19.77 | $19.77 | 153,900 | — | — |
| 2015-03-27 | $19.16 | $19.16 | 400,600 | — | — |
| 2015-03-26 | $19.52 | $19.52 | 1,843,100 | — | — |
| 2015-03-25 | $23.80 | $23.80 | 148,600 | — | — |
| 2015-03-24 | $24.49 | $24.49 | 110,100 | — | — |
| 2015-03-23 | $24.47 | $24.47 | 153,600 | — | — |
| 2015-03-20 | $23.67 | $23.67 | 273,400 | — | — |
| 2015-03-19 | $23.14 | $23.14 | 114,700 | — | — |
| 2015-03-18 | $23.24 | $23.24 | 129,600 | — | — |
| 2015-03-17 | $22.99 | $22.99 | 196,500 | — | — |
| 2015-03-16 | $22.99 | $22.99 | 159,100 | — | — |
| 2015-03-13 | $23.00 | $23.00 | 132,900 | — | — |
| 2015-03-12 | $22.99 | $22.99 | 112,700 | — | — |
| 2015-03-11 | $22.90 | $22.90 | 210,100 | — | — |
| 2015-03-10 | $22.80 | $22.80 | 172,900 | — | — |
| 2015-03-09 | $22.95 | $22.95 | 184,300 | — | — |
| 2015-03-06 | $23.34 | $23.34 | 126,700 | — | — |
| 2015-03-05 | $23.63 | $23.63 | 45,600 | — | — |
| 2015-03-04 | $23.49 | $23.49 | 223,900 | — | — |
| 2015-03-03 | $23.73 | $23.73 | 369,600 | — | — |
| 2015-03-02 | $23.18 | $23.18 | 219,300 | — | — |
| 2015-02-27 | $23.09 | $23.09 | 171,500 | — | — |
| 2015-02-26 | $23.08 | $23.08 | 64,900 | — | — |
| 2015-02-25 | $23.34 | $23.34 | 73,600 | — | — |
| 2015-02-24 | $23.06 | $23.06 | 130,000 | — | — |
| 2015-02-23 | $23.29 | $23.29 | 116,900 | — | — |
| 2015-02-20 | $23.25 | $23.25 | 140,300 | — | — |
| 2015-02-19 | $22.89 | $22.89 | 329,300 | — | — |
| 2015-02-18 | $22.21 | $22.21 | 162,200 | — | — |
| 2015-02-17 | $22.16 | $22.16 | 154,800 | — | — |
| 2015-02-13 | $22.30 | $22.30 | 272,000 | — | — |
| 2015-02-12 | $21.95 | $21.95 | 204,500 | — | — |
| 2015-02-11 | $21.99 | $21.99 | 247,300 | — | — |
| 2015-02-10 | $21.99 | $21.99 | 126,500 | — | — |
| 2015-02-09 | $21.81 | $21.81 | 266,400 | — | — |
| 2015-02-06 | $21.87 | $21.87 | 673,600 | — | — |
| 2015-02-05 | $22.20 | $22.20 | 387,500 | — | — |
| 2015-02-04 | $22.14 | $22.14 | 916,300 | — | — |
| 2015-02-03 | $20.56 | $20.56 | 484,200 | — | — |
| 2015-02-02 | $20.05 | $20.05 | 531,300 | — | — |
| 2015-01-30 | $19.25 | $19.25 | 284,500 | — | — |
| 2015-01-29 | $19.07 | $19.07 | 296,100 | — | — |
| 2015-01-28 | $19.00 | $19.00 | 399,200 | — | — |
| 2015-01-27 | $19.92 | $19.92 | 132,600 | — | — |
| 2015-01-26 | $20.15 | $20.15 | 194,700 | — | — |
| 2015-01-23 | $19.74 | $19.74 | 226,600 | — | — |
| 2015-01-22 | $19.41 | $19.41 | 238,900 | — | — |
| 2015-01-21 | $19.17 | $19.17 | 268,000 | — | — |
| 2015-01-20 | $20.21 | $20.21 | 168,000 | — | — |
| 2015-01-16 | $20.56 | $20.56 | 136,300 | — | — |
| 2015-01-15 | $20.20 | $20.20 | 93,800 | — | — |
| 2015-01-14 | $20.19 | $20.19 | 240,300 | — | — |
| 2015-01-13 | $20.10 | $20.10 | 263,100 | — | — |
| 2015-01-12 | $19.89 | $19.89 | 304,100 | — | — |
| 2015-01-09 | $20.93 | $20.93 | 82,300 | — | — |
| 2015-01-08 | $21.51 | $21.51 | 101,300 | — | — |
| 2015-01-07 | $21.41 | $21.41 | 175,500 | — | — |
| 2015-01-06 | $21.25 | $21.25 | 341,600 | — | — |
| 2015-01-05 | $22.43 | $22.43 | 137,400 | — | — |
| 2015-01-02 | $22.82 | $22.82 | 126,100 | — | — |