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
- 2014-11-07 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 | $8.49 | $8.49 | 381,900 | — | — |
| 2015-12-30 | $8.66 | $8.66 | 319,300 | — | — |
| 2015-12-29 | $8.80 | $8.80 | 248,500 | — | — |
| 2015-12-28 | $8.71 | $8.71 | 298,300 | — | — |
| 2015-12-24 | $8.89 | $8.89 | 95,800 | — | — |
| 2015-12-23 | $8.61 | $8.61 | 204,000 | — | — |
| 2015-12-22 | $8.50 | $8.50 | 339,100 | — | — |
| 2015-12-21 | $8.27 | $8.27 | 257,800 | — | — |
| 2015-12-18 | $8.23 | $8.23 | 423,800 | — | — |
| 2015-12-17 | $8.12 | $8.12 | 229,600 | — | — |
| 2015-12-16 | $8.17 | $8.17 | 231,100 | — | — |
| 2015-12-15 | $7.81 | $7.81 | 249,700 | — | — |
| 2015-12-14 | $7.51 | $7.51 | 548,800 | — | — |
| 2015-12-11 | $7.69 | $7.69 | 527,300 | — | — |
| 2015-12-10 | $8.05 | $8.05 | 367,900 | — | — |
| 2015-12-09 | $7.28 | $7.28 | 199,200 | — | — |
| 2015-12-08 | $7.06 | $7.06 | 233,400 | — | — |
| 2015-12-07 | $7.03 | $7.03 | 244,400 | — | — |
| 2015-12-04 | $7.00 | $7.00 | 889,300 | — | — |
| 2015-12-03 | $6.99 | $6.99 | 245,700 | — | — |
| 2015-12-02 | $7.20 | $7.20 | 569,700 | — | — |
| 2015-12-01 | $7.98 | $7.98 | 592,300 | — | — |
| 2015-11-30 | $8.61 | $8.61 | 594,500 | — | — |
| 2015-11-27 | $8.48 | $8.48 | 300,200 | — | — |
| 2015-11-25 | $8.33 | $8.33 | 632,200 | — | — |
| 2015-11-24 | $7.51 | $7.51 | 338,600 | — | — |
| 2015-11-23 | $7.07 | $7.07 | 404,700 | — | — |
| 2015-11-20 | $6.83 | $6.83 | 1,126,500 | — | — |
| 2015-11-19 | $6.56 | $6.56 | 1,052,400 | — | — |
| 2015-11-18 | $6.29 | $6.29 | 852,200 | — | — |
| 2015-11-17 | $6.10 | $6.10 | 499,400 | — | — |
| 2015-11-16 | $6.22 | $6.22 | 986,300 | — | — |
| 2015-11-13 | $6.28 | $6.28 | 975,100 | — | — |
| 2015-11-12 | $6.28 | $6.28 | 4,926,300 | — | — |
| 2015-11-11 | $8.37 | $8.37 | 612,000 | — | — |
| 2015-11-10 | $8.81 | $8.81 | 682,600 | — | — |
| 2015-11-09 | $9.15 | $9.15 | 230,100 | — | — |
| 2015-11-06 | $9.14 | $9.14 | 434,100 | — | — |
| 2015-11-05 | $9.05 | $9.05 | 301,100 | — | — |
| 2015-11-04 | $9.20 | $9.20 | 381,900 | — | — |
| 2015-11-03 | $9.22 | $9.22 | 956,100 | — | — |
| 2015-11-02 | $9.83 | $9.83 | 271,500 | — | — |
| 2015-10-30 | $9.75 | $9.75 | 291,300 | — | — |
| 2015-10-29 | $9.96 | $9.96 | 258,700 | — | — |
| 2015-10-28 | $10.03 | $10.03 | 376,000 | — | — |
| 2015-10-27 | $9.89 | $9.89 | 754,400 | — | — |
| 2015-10-26 | $10.04 | $10.04 | 301,000 | — | — |
| 2015-10-23 | $10.50 | $10.50 | 171,200 | — | — |
| 2015-10-22 | $10.85 | $10.85 | 508,700 | — | — |
| 2015-10-21 | $10.39 | $10.39 | 192,500 | — | — |
| 2015-10-20 | $10.53 | $10.53 | 383,300 | — | — |
| 2015-10-19 | $10.35 | $10.35 | 197,600 | — | — |
| 2015-10-16 | $10.33 | $10.33 | 180,500 | — | — |
| 2015-10-15 | $10.26 | $10.26 | 149,500 | — | — |
| 2015-10-14 | $10.00 | $10.00 | 259,300 | — | — |
| 2015-10-13 | $10.20 | $10.20 | 249,300 | — | — |
| 2015-10-12 | $10.52 | $10.52 | 299,900 | — | — |
| 2015-10-09 | $10.36 | $10.36 | 310,600 | — | — |
| 2015-10-08 | $10.27 | $10.27 | 450,500 | — | — |
| 2015-10-07 | $10.00 | $10.00 | 2,195,400 | — | — |
| 2015-10-06 | $9.60 | $9.60 | 3,151,400 | — | — |
| 2015-10-05 | $10.10 | $10.10 | 372,200 | — | — |
| 2015-10-02 | $10.03 | $10.03 | 506,800 | — | — |
| 2015-10-01 | $10.01 | $10.01 | 378,000 | — | — |
| 2015-09-30 | $10.50 | $10.50 | 431,700 | — | — |
| 2015-09-29 | $10.65 | $10.65 | 479,800 | — | — |
| 2015-09-28 | $10.69 | $10.69 | 481,700 | — | — |
| 2015-09-25 | $10.44 | $10.44 | 605,600 | — | — |
| 2015-09-24 | $10.99 | $10.99 | 426,900 | — | — |
| 2015-09-23 | $10.64 | $10.64 | 518,300 | — | — |
| 2015-09-22 | $10.48 | $10.48 | 380,900 | — | — |
| 2015-09-21 | $10.29 | $10.29 | 640,600 | — | — |
| 2015-09-18 | $9.99 | $9.99 | 792,100 | — | — |
| 2015-09-17 | $10.42 | $10.42 | 360,700 | — | — |
| 2015-09-16 | $10.44 | $10.44 | 323,700 | — | — |
| 2015-09-15 | $10.81 | $10.81 | 515,000 | — | — |
| 2015-09-14 | $11.12 | $11.12 | 305,800 | — | — |
| 2015-09-11 | $11.47 | $11.47 | 486,600 | — | — |
| 2015-09-10 | $11.87 | $11.87 | 364,800 | — | — |
| 2015-09-09 | $12.18 | $12.18 | 259,200 | — | — |
| 2015-09-08 | $12.56 | $12.56 | 283,000 | — | — |
| 2015-09-04 | $12.47 | $12.47 | 252,100 | — | — |
| 2015-09-03 | $12.58 | $12.58 | 618,800 | — | — |
| 2015-09-02 | $12.41 | $12.41 | 451,300 | — | — |
| 2015-09-01 | $12.85 | $12.85 | 438,100 | — | — |
| 2015-08-31 | $12.99 | $12.99 | 498,800 | — | — |
| 2015-08-28 | $13.06 | $13.06 | 457,800 | — | — |
| 2015-08-27 | $12.69 | $12.69 | 605,800 | — | — |
| 2015-08-26 | $12.40 | $12.40 | 409,600 | — | — |
| 2015-08-25 | $12.55 | $12.55 | 548,600 | — | — |
| 2015-08-24 | $12.97 | $12.97 | 566,900 | — | — |
| 2015-08-21 | $13.00 | $13.00 | 906,900 | — | — |
| 2015-08-20 | $13.32 | $13.32 | 423,800 | — | — |
| 2015-08-19 | $14.00 | $14.00 | 545,000 | — | — |
| 2015-08-18 | $14.23 | $14.23 | 308,000 | — | — |
| 2015-08-17 | $14.52 | $14.52 | 345,000 | — | — |
| 2015-08-14 | $14.61 | $14.61 | 438,400 | — | — |
| 2015-08-13 | $14.45 | $14.45 | 1,323,400 | — | — |
| 2015-08-12 | $13.73 | $13.73 | 1,884,100 | — | — |
| 2015-08-11 | $14.60 | $14.60 | 850,000 | — | — |
| 2015-08-10 | $15.87 | $15.87 | 352,800 | — | — |
| 2015-08-07 | $16.33 | $16.33 | 255,100 | — | — |
| 2015-08-06 | $16.83 | $16.83 | 266,800 | — | — |
| 2015-08-05 | $17.37 | $17.37 | 165,200 | — | — |
| 2015-08-04 | $17.05 | $17.05 | 333,500 | — | — |
| 2015-08-03 | $16.43 | $16.43 | 555,000 | — | — |
| 2015-07-31 | $16.52 | $16.52 | 251,100 | — | — |
| 2015-07-30 | $16.54 | $16.54 | 98,400 | — | — |
| 2015-07-29 | $16.50 | $16.50 | 116,800 | — | — |
| 2015-07-28 | $16.89 | $16.89 | 333,900 | — | — |
| 2015-07-27 | $16.26 | $16.26 | 267,600 | — | — |
| 2015-07-24 | $16.56 | $16.56 | 385,800 | — | — |
| 2015-07-23 | $18.14 | $18.14 | 79,800 | — | — |
| 2015-07-22 | $18.46 | $18.46 | 58,900 | — | — |
| 2015-07-21 | $18.43 | $18.43 | 391,100 | — | — |
| 2015-07-20 | $18.19 | $18.19 | 337,100 | — | — |
| 2015-07-17 | $19.88 | $19.88 | 313,100 | — | — |
| 2015-07-16 | $19.65 | $19.65 | 249,900 | — | — |
| 2015-07-15 | $18.99 | $18.99 | 547,700 | — | — |
| 2015-07-14 | $18.15 | $18.15 | 229,200 | — | — |
| 2015-07-13 | $18.13 | $18.13 | 357,500 | — | — |
| 2015-07-10 | $17.77 | $17.77 | 431,100 | — | — |
| 2015-07-09 | $17.09 | $17.09 | 238,800 | — | — |
| 2015-07-08 | $16.99 | $16.99 | 586,700 | — | — |
| 2015-07-07 | $17.42 | $17.42 | 552,900 | — | — |
| 2015-07-06 | $16.11 | $16.11 | 446,700 | — | — |
| 2015-07-02 | $16.75 | $16.75 | 261,700 | — | — |
| 2015-07-01 | $17.81 | $17.81 | 519,900 | — | — |
| 2015-06-30 | $18.60 | $18.60 | 473,200 | — | — |
| 2015-06-29 | $19.08 | $19.08 | 221,600 | — | — |
| 2015-06-26 | $20.97 | $20.97 | 1,539,500 | — | — |
| 2015-06-25 | $21.45 | $21.45 | 310,100 | — | — |
| 2015-06-24 | $20.63 | $20.63 | 264,800 | — | — |
| 2015-06-23 | $21.00 | $21.00 | 252,900 | — | — |
| 2015-06-22 | $20.62 | $20.62 | 726,800 | — | — |
| 2015-06-19 | $20.35 | $20.35 | 752,400 | — | — |
| 2015-06-18 | $20.26 | $20.26 | 274,700 | — | — |
| 2015-06-17 | $19.36 | $19.36 | 156,200 | — | — |
| 2015-06-16 | $19.05 | $19.05 | 140,400 | — | — |
| 2015-06-15 | $18.95 | $18.95 | 238,700 | — | — |
| 2015-06-12 | $17.81 | $17.81 | 199,800 | — | — |
| 2015-06-11 | $17.72 | $17.72 | 384,200 | — | — |
| 2015-06-10 | $18.40 | $18.40 | 85,900 | — | — |
| 2015-06-09 | $18.34 | $18.34 | 192,900 | — | — |
| 2015-06-08 | $18.52 | $18.52 | 169,600 | — | — |
| 2015-06-05 | $18.47 | $18.47 | 151,500 | — | — |
| 2015-06-04 | $18.00 | $18.00 | 286,100 | — | — |
| 2015-06-03 | $18.76 | $18.76 | 369,100 | — | — |
| 2015-06-02 | $18.75 | $18.75 | 269,400 | — | — |
| 2015-06-01 | $19.38 | $19.38 | 238,900 | — | — |
| 2015-05-29 | $19.84 | $19.84 | 296,800 | — | — |
| 2015-05-28 | $19.79 | $19.79 | 237,600 | — | — |
| 2015-05-27 | $19.71 | $19.71 | 232,200 | — | — |
| 2015-05-26 | $19.05 | $19.05 | 259,700 | — | — |
| 2015-05-22 | $19.80 | $19.80 | 169,200 | — | — |
| 2015-05-21 | $19.81 | $19.81 | 247,900 | — | — |
| 2015-05-20 | $20.22 | $20.22 | 278,500 | — | — |
| 2015-05-19 | $20.24 | $20.24 | 688,800 | — | — |
| 2015-05-18 | $19.22 | $19.22 | 317,000 | — | — |
| 2015-05-15 | $19.18 | $19.18 | 435,500 | — | — |
| 2015-05-14 | $19.66 | $19.66 | 338,900 | — | — |
| 2015-05-13 | $19.58 | $19.58 | 312,300 | — | — |
| 2015-05-12 | $20.01 | $20.01 | 301,600 | — | — |
| 2015-05-11 | $20.21 | $20.21 | 728,900 | — | — |
| 2015-05-08 | $19.87 | $19.87 | 947,300 | — | — |
| 2015-05-07 | $21.29 | $21.29 | 601,400 | — | — |
| 2015-05-06 | $21.77 | $21.77 | 342,800 | — | — |
| 2015-05-05 | $22.63 | $22.63 | 534,400 | — | — |
| 2015-05-04 | $23.75 | $23.75 | 356,000 | — | — |
| 2015-05-01 | $22.77 | $22.77 | 815,700 | — | — |
| 2015-04-30 | $21.68 | $21.68 | 2,672,400 | — | — |
| 2015-04-29 | $21.47 | $21.47 | 537,300 | — | — |
| 2015-04-28 | $22.88 | $22.88 | 381,000 | — | — |
| 2015-04-27 | $23.27 | $23.27 | 296,300 | — | — |
| 2015-04-24 | $22.86 | $22.86 | 194,200 | — | — |
| 2015-04-23 | $22.71 | $22.71 | 153,300 | — | — |
| 2015-04-22 | $22.79 | $22.79 | 217,300 | — | — |
| 2015-04-21 | $23.39 | $23.39 | 207,200 | — | — |
| 2015-04-20 | $22.89 | $22.89 | 183,100 | — | — |
| 2015-04-17 | $23.95 | $23.95 | 279,800 | — | — |
| 2015-04-16 | $23.88 | $23.88 | 187,100 | — | — |
| 2015-04-15 | $24.04 | $24.04 | 334,900 | — | — |
| 2015-04-14 | $23.68 | $23.68 | 311,300 | — | — |
| 2015-04-13 | $24.14 | $24.14 | 506,900 | — | — |
| 2015-04-10 | $24.09 | $24.09 | 594,800 | — | — |
| 2015-04-09 | $25.46 | $25.46 | 1,090,400 | — | — |
| 2015-04-08 | $24.24 | $24.24 | 570,500 | — | — |
| 2015-04-07 | $22.45 | $22.45 | 467,500 | — | — |
| 2015-04-06 | $22.01 | $22.01 | 502,000 | — | — |
| 2015-04-02 | $21.86 | $21.86 | 1,150,900 | — | — |
| 2015-04-01 | $20.30 | $20.30 | 718,000 | — | — |
| 2015-03-31 | $19.43 | $19.43 | 906,400 | — | — |
| 2015-03-30 | $20.05 | $20.05 | 593,100 | — | — |
| 2015-03-27 | $19.31 | $19.31 | 231,100 | — | — |
| 2015-03-26 | $18.91 | $18.91 | 106,400 | — | — |
| 2015-03-25 | $18.69 | $18.69 | 215,100 | — | — |
| 2015-03-24 | $18.72 | $18.72 | 263,600 | — | — |
| 2015-03-23 | $18.87 | $18.87 | 459,800 | — | — |
| 2015-03-20 | $18.31 | $18.31 | 115,200 | — | — |
| 2015-03-19 | $18.47 | $18.47 | 135,200 | — | — |
| 2015-03-18 | $18.75 | $18.75 | 183,000 | — | — |
| 2015-03-17 | $18.66 | $18.66 | 120,900 | — | — |
| 2015-03-16 | $17.98 | $17.98 | 116,700 | — | — |
| 2015-03-13 | $17.00 | $17.00 | 37,200 | — | — |
| 2015-03-12 | $17.31 | $17.31 | 129,900 | — | — |
| 2015-03-11 | $17.44 | $17.44 | 209,400 | — | — |
| 2015-03-10 | $17.52 | $17.52 | 185,700 | — | — |
| 2015-03-09 | $18.75 | $18.75 | 310,600 | — | — |
| 2015-03-06 | $17.85 | $17.85 | 182,500 | — | — |
| 2015-03-05 | $17.48 | $17.48 | 184,300 | — | — |
| 2015-03-04 | $17.36 | $17.36 | 62,900 | — | — |
| 2015-03-03 | $17.59 | $17.59 | 299,100 | — | — |
| 2015-03-02 | $18.08 | $18.08 | 170,100 | — | — |
| 2015-02-27 | $18.43 | $18.43 | 432,500 | — | — |
| 2015-02-26 | $18.75 | $18.75 | 179,100 | — | — |
| 2015-02-25 | $17.86 | $17.86 | 54,400 | — | — |
| 2015-02-24 | $17.53 | $17.53 | 129,200 | — | — |
| 2015-02-23 | $17.08 | $17.08 | 404,900 | — | — |
| 2015-02-20 | $16.15 | $16.15 | 50,400 | — | — |
| 2015-02-19 | $16.12 | $16.12 | 318,700 | — | — |
| 2015-02-18 | $16.43 | $16.43 | 81,600 | — | — |
| 2015-02-17 | $16.42 | $16.42 | 177,900 | — | — |
| 2015-02-13 | $16.78 | $16.78 | 91,800 | — | — |
| 2015-02-12 | $16.90 | $16.90 | 103,300 | — | — |
| 2015-02-11 | $16.89 | $16.89 | 117,600 | — | — |
| 2015-02-10 | $16.77 | $16.77 | 125,600 | — | — |
| 2015-02-09 | $16.79 | $16.79 | 106,100 | — | — |
| 2015-02-06 | $16.69 | $16.69 | 239,400 | — | — |
| 2015-02-05 | $16.30 | $16.30 | 262,200 | — | — |
| 2015-02-04 | $15.85 | $15.85 | 208,900 | — | — |
| 2015-02-03 | $15.46 | $15.46 | 201,800 | — | — |
| 2015-02-02 | $15.20 | $15.20 | 104,100 | — | — |
| 2015-01-30 | $15.29 | $15.29 | 284,500 | — | — |
| 2015-01-29 | $15.03 | $15.03 | 261,600 | — | — |
| 2015-01-28 | $14.56 | $14.56 | 407,100 | — | — |
| 2015-01-27 | $13.89 | $13.89 | 270,500 | — | — |
| 2015-01-26 | $13.76 | $13.76 | 712,400 | — | — |
| 2015-01-23 | $13.47 | $13.47 | 222,900 | — | — |
| 2015-01-22 | $13.55 | $13.55 | 328,700 | — | — |
| 2015-01-21 | $13.58 | $13.58 | 418,000 | — | — |
| 2015-01-20 | $14.22 | $14.22 | 379,700 | — | — |
| 2015-01-16 | $14.32 | $14.32 | 302,800 | — | — |
| 2015-01-15 | $14.91 | $14.91 | 235,400 | — | — |
| 2015-01-14 | $15.78 | $15.78 | 146,400 | — | — |
| 2015-01-13 | $16.16 | $16.16 | 155,700 | — | — |
| 2015-01-12 | $16.96 | $16.96 | 233,900 | — | — |
| 2015-01-09 | $16.96 | $16.96 | 288,000 | — | — |
| 2015-01-08 | $16.60 | $16.60 | 165,800 | — | — |
| 2015-01-07 | $15.69 | $15.69 | 247,600 | — | — |
| 2015-01-06 | $14.86 | $14.86 | 226,800 | — | — |
| 2015-01-05 | $15.28 | $15.28 | 248,400 | — | — |
| 2015-01-02 | $16.50 | $16.50 | 317,100 | — | — |