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
- 2009-07-30 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 | $10.75 | $11.74 | 11,573,200 | — | — |
| 2015-12-30 | $10.99 | $12.00 | 3,098,900 | — | — |
| 2015-12-29 | $11.48 | $12.53 | 3,882,800 | — | — |
| 2015-12-28 | $11.57 | $12.63 | 1,314,600 | — | — |
| 2015-12-24 | $12.66 | $13.82 | 449,800 | — | — |
| 2015-12-23 | $10.80 | $11.79 | 344,500 | — | — |
| 2015-12-22 | $10.41 | $11.37 | 372,200 | — | — |
| 2015-12-21 | $10.18 | $11.12 | 388,600 | — | — |
| 2015-12-18 | $10.35 | $11.30 | 2,231,400 | — | — |
| 2015-12-17 | $10.01 | $10.93 | 704,300 | — | — |
| 2015-12-16 | $9.75 | $10.65 | 418,900 | — | — |
| 2015-12-15 | $9.57 | $10.45 | 402,900 | — | — |
| 2015-12-14 | $9.30 | $10.15 | 497,700 | — | — |
| 2015-12-11 | $9.18 | $10.02 | 528,300 | — | — |
| 2015-12-10 | $9.59 | $10.47 | 380,600 | — | — |
| 2015-12-09 | $9.49 | $10.36 | 475,600 | — | — |
| 2015-12-08 | $9.68 | $10.57 | 306,300 | — | — |
| 2015-12-07 | $9.95 | $10.86 | 321,100 | — | — |
| 2015-12-04 | $10.48 | $11.36 | 392,100 | — | — |
| 2015-12-03 | $10.76 | $11.66 | 544,200 | — | — |
| 2015-12-02 | $11.02 | $11.94 | 690,600 | — | — |
| 2015-12-01 | $10.41 | $11.28 | 422,300 | — | — |
| 2015-11-30 | $10.17 | $11.02 | 415,200 | — | — |
| 2015-11-27 | $10.23 | $11.08 | 273,100 | — | — |
| 2015-11-25 | $9.64 | $10.45 | 445,500 | — | — |
| 2015-11-24 | $9.73 | $10.54 | 667,100 | — | — |
| 2015-11-23 | $9.59 | $10.39 | 637,900 | — | — |
| 2015-11-20 | $9.64 | $10.45 | 645,400 | — | — |
| 2015-11-19 | $9.70 | $10.51 | 360,600 | — | — |
| 2015-11-18 | $9.77 | $10.59 | 313,800 | — | — |
| 2015-11-17 | $9.55 | $10.35 | 342,100 | — | — |
| 2015-11-16 | $9.90 | $10.73 | 277,300 | — | — |
| 2015-11-13 | $9.86 | $10.68 | 431,700 | — | — |
| 2015-11-12 | $10.02 | $10.86 | 388,200 | — | — |
| 2015-11-11 | $10.80 | $11.70 | 283,100 | — | — |
| 2015-11-10 | $10.61 | $11.50 | 535,500 | — | — |
| 2015-11-09 | $10.56 | $11.44 | 1,246,700 | — | — |
| 2015-11-06 | $11.60 | $12.57 | 660,700 | — | — |
| 2015-11-05 | $12.49 | $13.53 | 278,100 | — | — |
| 2015-11-04 | $12.81 | $13.88 | 348,700 | — | — |
| 2015-11-03 | $12.69 | $13.75 | 595,400 | — | — |
| 2015-11-02 | $12.83 | $13.90 | 380,200 | — | — |
| 2015-10-30 | $12.62 | $13.67 | 299,200 | — | — |
| 2015-10-29 | $12.49 | $13.53 | 166,500 | — | — |
| 2015-10-28 | $12.62 | $13.67 | 490,500 | — | — |
| 2015-10-27 | $12.41 | $13.45 | 300,200 | — | — |
| 2015-10-26 | $13.12 | $14.22 | 385,300 | — | — |
| 2015-10-23 | $13.35 | $14.46 | 427,200 | — | — |
| 2015-10-22 | $12.86 | $13.93 | 429,800 | — | — |
| 2015-10-21 | $12.59 | $13.64 | 400,500 | — | — |
| 2015-10-20 | $12.72 | $13.78 | 268,600 | — | — |
| 2015-10-19 | $12.77 | $13.84 | 258,500 | — | — |
| 2015-10-16 | $13.33 | $14.44 | 262,000 | — | — |
| 2015-10-15 | $13.74 | $14.89 | 473,100 | — | — |
| 2015-10-14 | $13.83 | $14.99 | 378,300 | — | — |
| 2015-10-13 | $13.99 | $15.16 | 199,000 | — | — |
| 2015-10-12 | $13.95 | $15.12 | 173,800 | — | — |
| 2015-10-09 | $14.32 | $15.52 | 355,600 | — | — |
| 2015-10-08 | $13.85 | $15.01 | 401,700 | — | — |
| 2015-10-07 | $13.74 | $14.89 | 466,100 | — | — |
| 2015-10-06 | $13.40 | $14.52 | 327,000 | — | — |
| 2015-10-05 | $13.26 | $14.37 | 457,400 | — | — |
| 2015-10-02 | $12.41 | $13.45 | 321,000 | — | — |
| 2015-10-01 | $11.96 | $12.96 | 377,500 | — | — |
| 2015-09-30 | $12.13 | $13.14 | 385,100 | — | — |
| 2015-09-29 | $11.88 | $12.87 | 579,800 | — | — |
| 2015-09-28 | $12.33 | $13.36 | 1,184,300 | — | — |
| 2015-09-25 | $12.40 | $13.44 | 1,010,800 | — | — |
| 2015-09-24 | $13.64 | $14.78 | 345,100 | — | — |
| 2015-09-23 | $13.39 | $14.51 | 419,100 | — | — |
| 2015-09-22 | $13.76 | $14.91 | 388,700 | — | — |
| 2015-09-21 | $14.31 | $15.51 | 329,800 | — | — |
| 2015-09-18 | $14.52 | $15.73 | 798,300 | — | — |
| 2015-09-17 | $14.97 | $16.22 | 378,800 | — | — |
| 2015-09-16 | $14.78 | $16.01 | 400,000 | — | — |
| 2015-09-15 | $14.33 | $15.53 | 276,900 | — | — |
| 2015-09-14 | $14.05 | $15.22 | 342,100 | — | — |
| 2015-09-11 | $14.17 | $15.35 | 294,800 | — | — |
| 2015-09-10 | $14.29 | $15.48 | 257,500 | — | — |
| 2015-09-09 | $14.32 | $15.52 | 405,400 | — | — |
| 2015-09-08 | $14.36 | $15.47 | 513,100 | — | — |
| 2015-09-04 | $13.65 | $14.71 | 391,800 | — | — |
| 2015-09-03 | $13.61 | $14.66 | 401,300 | — | — |
| 2015-09-02 | $13.60 | $14.65 | 343,900 | — | — |
| 2015-09-01 | $13.37 | $14.41 | 708,000 | — | — |
| 2015-08-31 | $13.74 | $14.80 | 563,100 | — | — |
| 2015-08-28 | $13.47 | $14.51 | 636,800 | — | — |
| 2015-08-27 | $13.66 | $14.72 | 737,500 | — | — |
| 2015-08-26 | $12.54 | $13.51 | 960,200 | — | — |
| 2015-08-25 | $12.16 | $13.10 | 446,800 | — | — |
| 2015-08-24 | $12.42 | $13.38 | 563,700 | — | — |
| 2015-08-21 | $13.26 | $14.29 | 619,100 | — | — |
| 2015-08-20 | $13.44 | $14.48 | 445,800 | — | — |
| 2015-08-19 | $13.53 | $14.58 | 365,300 | — | — |
| 2015-08-18 | $13.74 | $14.80 | 316,000 | — | — |
| 2015-08-17 | $14.34 | $15.45 | 294,400 | — | — |
| 2015-08-14 | $14.08 | $15.17 | 281,100 | — | — |
| 2015-08-13 | $13.74 | $14.80 | 430,900 | — | — |
| 2015-08-12 | $14.16 | $15.26 | 389,300 | — | — |
| 2015-08-11 | $14.46 | $15.58 | 302,700 | — | — |
| 2015-08-10 | $14.88 | $16.03 | 433,400 | — | — |
| 2015-08-07 | $13.98 | $15.06 | 538,100 | — | — |
| 2015-08-06 | $14.73 | $15.87 | 561,100 | — | — |
| 2015-08-05 | $14.57 | $15.70 | 720,800 | — | — |
| 2015-08-04 | $15.25 | $16.43 | 310,900 | — | — |
| 2015-08-03 | $15.23 | $16.41 | 311,000 | — | — |
| 2015-07-31 | $15.44 | $16.64 | 273,500 | — | — |
| 2015-07-30 | $15.49 | $16.69 | 415,400 | — | — |
| 2015-07-29 | $15.48 | $16.68 | 427,700 | — | — |
| 2015-07-28 | $15.71 | $16.93 | 848,800 | — | — |
| 2015-07-27 | $15.31 | $16.50 | 320,700 | — | — |
| 2015-07-24 | $15.61 | $16.82 | 364,300 | — | — |
| 2015-07-23 | $16.01 | $17.25 | 528,300 | — | — |
| 2015-07-22 | $16.74 | $18.04 | 528,300 | — | — |
| 2015-07-21 | $16.72 | $18.02 | 612,700 | — | — |
| 2015-07-20 | $16.48 | $17.76 | 450,300 | — | — |
| 2015-07-17 | $16.90 | $18.21 | 258,700 | — | — |
| 2015-07-16 | $16.98 | $18.30 | 158,900 | — | — |
| 2015-07-15 | $16.98 | $18.30 | 188,700 | — | — |
| 2015-07-14 | $17.58 | $18.94 | 239,500 | — | — |
| 2015-07-13 | $17.57 | $18.93 | 483,400 | — | — |
| 2015-07-10 | $17.21 | $18.54 | 301,200 | — | — |
| 2015-07-09 | $16.89 | $18.20 | 254,300 | — | — |
| 2015-07-08 | $16.78 | $18.08 | 526,000 | — | — |
| 2015-07-07 | $17.36 | $18.71 | 363,600 | — | — |
| 2015-07-06 | $17.53 | $18.89 | 363,500 | — | — |
| 2015-07-02 | $17.48 | $18.83 | 270,100 | — | — |
| 2015-07-01 | $17.49 | $18.85 | 346,400 | — | — |
| 2015-06-30 | $17.70 | $19.07 | 406,600 | — | — |
| 2015-06-29 | $17.62 | $18.99 | 363,800 | — | — |
| 2015-06-26 | $18.25 | $19.66 | 684,700 | — | — |
| 2015-06-25 | $18.23 | $19.64 | 354,600 | — | — |
| 2015-06-24 | $18.49 | $19.92 | 214,200 | — | — |
| 2015-06-23 | $18.67 | $20.12 | 259,900 | — | — |
| 2015-06-22 | $18.38 | $19.80 | 351,300 | — | — |
| 2015-06-19 | $18.50 | $19.93 | 655,400 | — | — |
| 2015-06-18 | $18.85 | $20.31 | 353,400 | — | — |
| 2015-06-17 | $18.84 | $20.30 | 267,700 | — | — |
| 2015-06-16 | $19.08 | $20.56 | 158,300 | — | — |
| 2015-06-15 | $19.11 | $20.59 | 183,300 | — | — |
| 2015-06-12 | $19.39 | $20.89 | 177,100 | — | — |
| 2015-06-11 | $19.42 | $20.92 | 213,200 | — | — |
| 2015-06-10 | $19.39 | $20.89 | 280,500 | — | — |
| 2015-06-09 | $19.15 | $20.63 | 180,400 | — | — |
| 2015-06-08 | $19.24 | $20.73 | 162,500 | — | — |
| 2015-06-05 | $19.46 | $20.88 | 175,400 | — | — |
| 2015-06-04 | $19.28 | $20.69 | 235,300 | — | — |
| 2015-06-03 | $19.69 | $21.13 | 160,500 | — | — |
| 2015-06-02 | $19.59 | $21.02 | 273,500 | — | — |
| 2015-06-01 | $19.33 | $20.74 | 239,900 | — | — |
| 2015-05-29 | $19.33 | $20.74 | 411,800 | — | — |
| 2015-05-28 | $19.49 | $20.91 | 425,700 | — | — |
| 2015-05-27 | $19.27 | $20.68 | 495,400 | — | — |
| 2015-05-26 | $19.28 | $20.69 | 371,200 | — | — |
| 2015-05-22 | $19.66 | $21.10 | 451,600 | — | — |
| 2015-05-21 | $19.86 | $21.31 | 248,900 | — | — |
| 2015-05-20 | $20.20 | $21.68 | 281,700 | — | — |
| 2015-05-19 | $20.12 | $21.59 | 413,800 | — | — |
| 2015-05-18 | $20.82 | $22.34 | 323,500 | — | — |
| 2015-05-15 | $20.79 | $22.31 | 268,400 | — | — |
| 2015-05-14 | $20.66 | $22.17 | 276,000 | — | — |
| 2015-05-13 | $20.47 | $21.97 | 449,100 | — | — |
| 2015-05-12 | $20.75 | $22.27 | 427,500 | — | — |
| 2015-05-11 | $21.27 | $22.82 | 454,000 | — | — |
| 2015-05-08 | $21.16 | $22.71 | 1,209,700 | — | — |
| 2015-05-07 | $20.78 | $22.30 | 1,910,500 | — | — |
| 2015-05-06 | $19.17 | $20.57 | 432,700 | — | — |
| 2015-05-05 | $19.20 | $20.60 | 1,138,500 | — | — |
| 2015-05-04 | $19.63 | $21.06 | 541,600 | — | — |
| 2015-05-01 | $20.04 | $21.50 | 382,400 | — | — |
| 2015-04-30 | $19.92 | $21.38 | 785,500 | — | — |
| 2015-04-29 | $20.62 | $22.13 | 310,300 | — | — |
| 2015-04-28 | $21.04 | $22.58 | 280,900 | — | — |
| 2015-04-27 | $20.86 | $22.38 | 303,900 | — | — |
| 2015-04-24 | $21.17 | $22.72 | 142,200 | — | — |
| 2015-04-23 | $21.00 | $22.53 | 313,700 | — | — |
| 2015-04-22 | $20.46 | $21.95 | 621,100 | — | — |
| 2015-04-21 | $20.89 | $22.42 | 476,100 | — | — |
| 2015-04-20 | $21.02 | $22.56 | 654,300 | — | — |
| 2015-04-17 | $20.93 | $22.46 | 284,300 | — | — |
| 2015-04-16 | $20.99 | $22.52 | 247,700 | — | — |
| 2015-04-15 | $21.25 | $22.80 | 720,800 | — | — |
| 2015-04-14 | $20.91 | $22.44 | 680,900 | — | — |
| 2015-04-13 | $20.78 | $22.30 | 319,000 | — | — |
| 2015-04-10 | $20.85 | $22.37 | 410,900 | — | — |
| 2015-04-09 | $20.84 | $22.36 | 548,100 | — | — |
| 2015-04-08 | $20.76 | $22.28 | 670,600 | — | — |
| 2015-04-07 | $20.89 | $22.42 | 329,300 | — | — |
| 2015-04-06 | $20.99 | $22.52 | 582,200 | — | — |
| 2015-04-02 | $21.12 | $22.66 | 2,347,000 | — | — |
| 2015-04-01 | $19.59 | $21.02 | 913,000 | — | — |
| 2015-03-31 | $18.92 | $20.30 | 834,500 | — | — |
| 2015-03-30 | $18.96 | $20.35 | 248,200 | — | — |
| 2015-03-27 | $18.70 | $20.07 | 341,000 | — | — |
| 2015-03-26 | $18.57 | $19.93 | 481,500 | — | — |
| 2015-03-25 | $18.80 | $20.17 | 449,000 | — | — |
| 2015-03-24 | $19.23 | $20.63 | 244,300 | — | — |
| 2015-03-23 | $19.31 | $20.72 | 450,600 | — | — |
| 2015-03-20 | $19.16 | $20.56 | 1,445,000 | — | — |
| 2015-03-19 | $18.59 | $19.95 | 416,700 | — | — |
| 2015-03-18 | $18.97 | $20.36 | 404,800 | — | — |
| 2015-03-17 | $18.22 | $19.55 | 538,900 | — | — |
| 2015-03-16 | $18.08 | $19.40 | 350,600 | — | — |
| 2015-03-13 | $18.14 | $19.47 | 838,900 | — | — |
| 2015-03-12 | $18.11 | $19.43 | 688,500 | — | — |
| 2015-03-11 | $17.69 | $18.98 | 975,600 | — | — |
| 2015-03-10 | $16.86 | $18.09 | 600,300 | — | — |
| 2015-03-09 | $17.21 | $18.47 | 517,800 | — | — |
| 2015-03-06 | $17.35 | $18.62 | 483,200 | — | — |
| 2015-03-05 | $17.36 | $18.63 | 821,500 | — | — |
| 2015-03-04 | $17.29 | $18.55 | 758,000 | — | — |
| 2015-03-03 | $17.25 | $18.51 | 740,700 | — | — |
| 2015-03-02 | $17.18 | $18.43 | 452,500 | — | — |
| 2015-02-27 | $16.65 | $17.87 | 391,200 | — | — |
| 2015-02-26 | $16.70 | $17.92 | 674,100 | — | — |
| 2015-02-25 | $16.91 | $18.15 | 1,074,100 | — | — |
| 2015-02-24 | $15.87 | $17.03 | 767,900 | — | — |
| 2015-02-23 | $15.99 | $17.07 | 2,270,900 | — | — |
| 2015-02-20 | $15.37 | $16.41 | 285,000 | — | — |
| 2015-02-19 | $15.73 | $16.79 | 154,300 | — | — |
| 2015-02-18 | $15.82 | $16.89 | 145,500 | — | — |
| 2015-02-17 | $15.78 | $16.85 | 187,600 | — | — |
| 2015-02-13 | $15.60 | $16.66 | 278,600 | — | — |
| 2015-02-12 | $15.54 | $16.59 | 401,800 | — | — |
| 2015-02-11 | $15.40 | $16.44 | 544,900 | — | — |
| 2015-02-10 | $15.73 | $16.79 | 730,400 | — | — |
| 2015-02-09 | $16.41 | $17.52 | 260,400 | — | — |
| 2015-02-06 | $16.50 | $17.62 | 341,000 | — | — |
| 2015-02-05 | $16.55 | $17.67 | 398,400 | — | — |
| 2015-02-04 | $16.11 | $17.20 | 663,600 | — | — |
| 2015-02-03 | $16.51 | $17.63 | 588,100 | — | — |
| 2015-02-02 | $15.57 | $16.62 | 335,800 | — | — |
| 2015-01-30 | $15.42 | $16.46 | 451,600 | — | — |
| 2015-01-29 | $16.00 | $17.08 | 210,500 | — | — |
| 2015-01-28 | $15.60 | $16.66 | 177,300 | — | — |
| 2015-01-27 | $16.12 | $17.21 | 210,600 | — | — |
| 2015-01-26 | $16.28 | $17.38 | 202,500 | — | — |
| 2015-01-23 | $15.51 | $16.56 | 253,700 | — | — |
| 2015-01-22 | $15.84 | $16.91 | 205,300 | — | — |
| 2015-01-21 | $15.74 | $16.81 | 288,200 | — | — |
| 2015-01-20 | $15.72 | $16.78 | 435,300 | — | — |
| 2015-01-16 | $15.74 | $16.81 | 388,600 | — | — |
| 2015-01-15 | $15.79 | $16.86 | 444,000 | — | — |
| 2015-01-14 | $16.17 | $17.26 | 670,100 | — | — |
| 2015-01-13 | $16.55 | $17.67 | 449,500 | — | — |
| 2015-01-12 | $16.58 | $17.70 | 408,700 | — | — |
| 2015-01-09 | $16.82 | $17.96 | 807,000 | — | — |
| 2015-01-08 | $16.86 | $18.00 | 193,300 | — | — |
| 2015-01-07 | $16.76 | $17.89 | 396,900 | — | — |
| 2015-01-06 | $16.59 | $17.71 | 313,800 | — | — |
| 2015-01-05 | $16.65 | $17.78 | 926,200 | — | — |
| 2015-01-02 | $17.34 | $18.51 | 206,400 | — | — |