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
- 2015-06-05 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 | $12.11 | $12.11 | 153,400 | — | — |
| 2015-12-30 | $12.54 | $12.54 | 163,800 | — | — |
| 2015-12-29 | $13.12 | $13.12 | 149,300 | — | — |
| 2015-12-28 | $12.55 | $12.55 | 210,000 | — | — |
| 2015-12-24 | $13.35 | $13.35 | 33,000 | — | — |
| 2015-12-23 | $13.07 | $13.07 | 98,100 | — | — |
| 2015-12-22 | $12.89 | $12.89 | 41,100 | — | — |
| 2015-12-21 | $12.94 | $12.94 | 84,200 | — | — |
| 2015-12-18 | $12.83 | $12.83 | 449,600 | — | — |
| 2015-12-17 | $12.07 | $12.07 | 275,400 | — | — |
| 2015-12-16 | $13.39 | $13.39 | 125,500 | — | — |
| 2015-12-15 | $12.92 | $12.92 | 208,200 | — | — |
| 2015-12-14 | $13.10 | $13.10 | 157,200 | — | — |
| 2015-12-11 | $13.69 | $13.69 | 151,300 | — | — |
| 2015-12-10 | $14.31 | $14.31 | 236,800 | — | — |
| 2015-12-09 | $14.48 | $14.48 | 84,300 | — | — |
| 2015-12-08 | $15.61 | $15.61 | 151,800 | — | — |
| 2015-12-07 | $15.63 | $15.63 | 153,400 | — | — |
| 2015-12-04 | $16.11 | $16.11 | 96,200 | — | — |
| 2015-12-03 | $16.60 | $16.60 | 31,400 | — | — |
| 2015-12-02 | $16.97 | $16.97 | 104,500 | — | — |
| 2015-12-01 | $16.79 | $16.79 | 88,400 | — | — |
| 2015-11-30 | $16.28 | $16.28 | 203,900 | — | — |
| 2015-11-27 | $16.50 | $16.50 | 21,600 | — | — |
| 2015-11-25 | $16.45 | $16.45 | 50,000 | — | — |
| 2015-11-24 | $16.42 | $16.42 | 136,500 | — | — |
| 2015-11-23 | $15.75 | $15.75 | 145,400 | — | — |
| 2015-11-20 | $16.21 | $16.21 | 67,600 | — | — |
| 2015-11-19 | $16.37 | $16.37 | 50,400 | — | — |
| 2015-11-18 | $17.00 | $17.00 | 150,000 | — | — |
| 2015-11-17 | $15.97 | $15.97 | 112,000 | — | — |
| 2015-11-16 | $15.69 | $15.69 | 133,000 | — | — |
| 2015-11-13 | $15.13 | $15.13 | 89,600 | — | — |
| 2015-11-12 | $15.80 | $15.80 | 102,900 | — | — |
| 2015-11-11 | $15.41 | $15.41 | 122,000 | — | — |
| 2015-11-10 | $15.44 | $15.44 | 110,200 | — | — |
| 2015-11-09 | $14.96 | $14.96 | 156,100 | — | — |
| 2015-11-06 | $15.06 | $15.06 | 282,400 | — | — |
| 2015-11-05 | $13.36 | $13.36 | 146,300 | — | — |
| 2015-11-04 | $13.47 | $13.47 | 146,300 | — | — |
| 2015-11-03 | $13.31 | $13.31 | 126,500 | — | — |
| 2015-11-02 | $13.25 | $13.25 | 94,300 | — | — |
| 2015-10-30 | $12.85 | $12.85 | 208,000 | — | — |
| 2015-10-29 | $12.69 | $12.69 | 297,900 | — | — |
| 2015-10-28 | $13.95 | $13.95 | 95,300 | — | — |
| 2015-10-27 | $13.46 | $13.46 | 326,000 | — | — |
| 2015-10-26 | $13.35 | $13.35 | 121,300 | — | — |
| 2015-10-23 | $13.65 | $13.65 | 121,300 | — | — |
| 2015-10-22 | $13.44 | $13.44 | 325,000 | — | — |
| 2015-10-21 | $15.66 | $15.66 | 115,900 | — | — |
| 2015-10-20 | $15.50 | $15.50 | 68,400 | — | — |
| 2015-10-19 | $16.00 | $16.00 | 91,200 | — | — |
| 2015-10-16 | $16.44 | $16.44 | 142,000 | — | — |
| 2015-10-15 | $15.78 | $15.78 | 126,000 | — | — |
| 2015-10-14 | $15.10 | $15.10 | 104,400 | — | — |
| 2015-10-13 | $15.18 | $15.18 | 119,500 | — | — |
| 2015-10-12 | $15.37 | $15.37 | 106,500 | — | — |
| 2015-10-09 | $15.28 | $15.28 | 188,200 | — | — |
| 2015-10-08 | $15.58 | $15.58 | 169,300 | — | — |
| 2015-10-07 | $15.50 | $15.50 | 136,500 | — | — |
| 2015-10-06 | $15.40 | $15.40 | 112,700 | — | — |
| 2015-10-05 | $16.06 | $16.06 | 126,100 | — | — |
| 2015-10-02 | $16.14 | $16.14 | 183,300 | — | — |
| 2015-10-01 | $15.72 | $15.72 | 326,000 | — | — |
| 2015-09-30 | $15.96 | $15.96 | 2,118,300 | — | — |
| 2015-09-29 | $15.55 | $15.55 | 156,400 | — | — |
| 2015-09-28 | $15.93 | $15.93 | 175,500 | — | — |
| 2015-09-25 | $17.00 | $17.00 | 235,200 | — | — |
| 2015-09-24 | $17.83 | $17.83 | 227,700 | — | — |
| 2015-09-23 | $18.65 | $18.65 | 183,100 | — | — |
| 2015-09-22 | $19.16 | $19.16 | 147,500 | — | — |
| 2015-09-21 | $19.40 | $19.40 | 180,100 | — | — |
| 2015-09-18 | $19.34 | $19.34 | 879,300 | — | — |
| 2015-09-17 | $20.65 | $20.65 | 194,500 | — | — |
| 2015-09-16 | $20.59 | $20.59 | 206,200 | — | — |
| 2015-09-15 | $20.44 | $20.44 | 231,500 | — | — |
| 2015-09-14 | $20.01 | $20.01 | 377,500 | — | — |
| 2015-09-11 | $20.73 | $20.73 | 258,200 | — | — |
| 2015-09-10 | $19.70 | $19.70 | 191,100 | — | — |
| 2015-09-09 | $19.07 | $19.07 | 148,100 | — | — |
| 2015-09-08 | $18.96 | $18.96 | 216,800 | — | — |
| 2015-09-04 | $18.21 | $18.21 | 135,800 | — | — |
| 2015-09-03 | $18.48 | $18.48 | 186,300 | — | — |
| 2015-09-02 | $18.11 | $18.11 | 170,000 | — | — |
| 2015-09-01 | $17.02 | $17.02 | 188,800 | — | — |
| 2015-08-31 | $17.00 | $17.00 | 152,800 | — | — |
| 2015-08-28 | $17.17 | $17.17 | 165,400 | — | — |
| 2015-08-27 | $16.35 | $16.35 | 227,700 | — | — |
| 2015-08-26 | $16.08 | $16.08 | 713,300 | — | — |
| 2015-08-25 | $16.44 | $16.44 | 642,600 | — | — |
| 2015-08-24 | $18.37 | $18.37 | 153,800 | — | — |
| 2015-08-21 | $18.99 | $18.99 | 88,700 | — | — |
| 2015-08-20 | $19.52 | $19.52 | 135,600 | — | — |
| 2015-08-19 | $19.94 | $19.94 | 138,100 | — | — |
| 2015-08-18 | $20.36 | $20.36 | 138,200 | — | — |
| 2015-08-17 | $20.09 | $20.09 | 76,800 | — | — |
| 2015-08-14 | $19.14 | $19.14 | 92,500 | — | — |
| 2015-08-13 | $19.37 | $19.37 | 768,200 | — | — |
| 2015-08-12 | $19.95 | $19.95 | 106,300 | — | — |
| 2015-08-11 | $19.60 | $19.60 | 171,400 | — | — |
| 2015-08-10 | $20.59 | $20.59 | 171,600 | — | — |
| 2015-08-07 | $22.03 | $22.03 | 344,300 | — | — |
| 2015-08-06 | $22.50 | $22.50 | 164,100 | — | — |
| 2015-08-05 | $22.52 | $22.52 | 146,700 | — | — |
| 2015-08-04 | $22.19 | $22.19 | 204,500 | — | — |
| 2015-08-03 | $21.52 | $21.52 | 232,500 | — | — |
| 2015-07-31 | $21.33 | $21.33 | 88,400 | — | — |
| 2015-07-30 | $21.48 | $21.48 | 174,600 | — | — |
| 2015-07-29 | $21.49 | $21.49 | 91,700 | — | — |
| 2015-07-28 | $21.03 | $21.03 | 69,800 | — | — |
| 2015-07-27 | $20.36 | $20.36 | 64,600 | — | — |
| 2015-07-24 | $19.95 | $19.95 | 101,200 | — | — |
| 2015-07-23 | $20.00 | $20.00 | 85,500 | — | — |
| 2015-07-22 | $20.62 | $20.62 | 119,300 | — | — |
| 2015-07-21 | $20.76 | $20.76 | 165,000 | — | — |
| 2015-07-20 | $21.02 | $21.02 | 121,000 | — | — |
| 2015-07-17 | $21.43 | $21.43 | 545,500 | — | — |
| 2015-07-16 | $20.79 | $20.79 | 74,200 | — | — |
| 2015-07-15 | $20.16 | $20.16 | 99,100 | — | — |
| 2015-07-14 | $20.18 | $20.18 | 71,100 | — | — |
| 2015-07-13 | $19.76 | $19.76 | 64,500 | — | — |
| 2015-07-10 | $19.65 | $19.65 | 189,200 | — | — |
| 2015-07-09 | $19.74 | $19.74 | 83,100 | — | — |
| 2015-07-08 | $19.08 | $19.08 | 264,400 | — | — |
| 2015-07-07 | $19.24 | $19.24 | 379,600 | — | — |
| 2015-07-06 | $19.94 | $19.94 | 230,600 | — | — |
| 2015-07-02 | $20.41 | $20.41 | 313,800 | — | — |
| 2015-07-01 | $19.61 | $19.61 | 265,300 | — | — |
| 2015-06-30 | $19.50 | $19.50 | 676,800 | — | — |
| 2015-06-29 | $18.85 | $18.85 | 370,400 | — | — |
| 2015-06-26 | $18.97 | $18.97 | 186,400 | — | — |
| 2015-06-25 | $18.70 | $18.70 | 61,600 | — | — |
| 2015-06-24 | $18.23 | $18.23 | 145,400 | — | — |
| 2015-06-23 | $18.39 | $18.39 | 192,300 | — | — |
| 2015-06-22 | $18.31 | $18.31 | 294,700 | — | — |
| 2015-06-19 | $18.48 | $18.48 | 163,200 | — | — |
| 2015-06-18 | $18.14 | $18.14 | 177,400 | — | — |
| 2015-06-17 | $18.72 | $18.72 | 118,700 | — | — |
| 2015-06-16 | $18.53 | $18.53 | 115,300 | — | — |
| 2015-06-15 | $18.58 | $18.58 | 117,900 | — | — |
| 2015-06-12 | $17.92 | $17.92 | 390,100 | — | — |
| 2015-06-11 | $18.48 | $18.48 | 308,300 | — | — |
| 2015-06-10 | $19.05 | $19.05 | 716,900 | — | — |
| 2015-06-09 | $18.77 | $18.77 | 837,400 | — | — |
| 2015-06-08 | $19.07 | $19.07 | 1,007,900 | — | — |
| 2015-06-05 | $18.86 | $18.86 | 10,807,700 | — | — |