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
- 2007-10-01 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 | $14.80 | $15.22 | 4,690 | — | — |
| 2015-12-30 | $14.30 | $14.71 | 2,580 | — | — |
| 2015-12-29 | $14.40 | $14.81 | 840 | — | — |
| 2015-12-28 | $14.20 | $14.61 | 1,500 | — | — |
| 2015-12-24 | $14.90 | $15.33 | 1,240 | — | — |
| 2015-12-23 | $14.80 | $15.22 | 3,100 | — | — |
| 2015-12-22 | $14.50 | $14.91 | 4,710 | — | — |
| 2015-12-21 | $15.10 | $15.53 | 4,480 | — | — |
| 2015-12-18 | $15.20 | $15.63 | 410 | — | — |
| 2015-12-17 | $15.90 | $16.35 | 170 | — | — |
| 2015-12-16 | $15.60 | $16.05 | 0 | — | — |
| 2015-12-15 | $15.60 | $16.05 | 4,840 | — | — |
| 2015-12-14 | $15.70 | $16.15 | 3,020 | — | — |
| 2015-12-11 | $15.50 | $15.94 | 770 | — | — |
| 2015-12-10 | $15.50 | $15.94 | 80 | — | — |
| 2015-12-09 | $16.30 | $16.77 | 1,250 | — | — |
| 2015-12-08 | $15.90 | $16.35 | 1,730 | — | — |
| 2015-12-07 | $16.20 | $16.66 | 1,630 | — | — |
| 2015-12-04 | $16.40 | $16.87 | 60 | — | — |
| 2015-12-03 | $16.10 | $16.56 | 290 | — | — |
| 2015-12-02 | $16.70 | $17.18 | 410 | — | — |
| 2015-12-01 | $16.40 | $16.87 | 3,070 | — | — |
| 2015-11-30 | $16.60 | $17.08 | 910 | — | — |
| 2015-11-27 | $16.70 | $17.18 | 0 | — | — |
| 2015-11-25 | $16.70 | $17.18 | 90 | — | — |
| 2015-11-24 | $16.30 | $16.77 | 7,790 | — | — |
| 2015-11-23 | $16.20 | $16.66 | 130 | — | — |
| 2015-11-20 | $16.00 | $16.46 | 2,620 | — | — |
| 2015-11-19 | $16.00 | $16.46 | 6,980 | — | — |
| 2015-11-18 | $16.10 | $16.56 | 3,660 | — | — |
| 2015-11-17 | $16.50 | $16.97 | 3,840 | — | — |
| 2015-11-16 | $17.20 | $17.69 | 920 | — | — |
| 2015-11-13 | $16.70 | $17.18 | 90 | — | — |
| 2015-11-12 | $17.00 | $17.49 | 680 | — | — |
| 2015-11-11 | $16.80 | $17.28 | 600 | — | — |
| 2015-11-10 | $17.00 | $17.49 | 390 | — | — |
| 2015-11-09 | $17.10 | $17.59 | 1,070 | — | — |
| 2015-11-06 | $16.70 | $17.18 | 2,090 | — | — |
| 2015-11-05 | $17.00 | $17.49 | 4,150 | — | — |
| 2015-11-04 | $19.80 | $20.37 | 670 | — | — |
| 2015-11-03 | $20.30 | $20.88 | 1,990 | — | — |
| 2015-11-02 | $20.40 | $20.98 | 1,750 | — | — |
| 2015-10-30 | $20.20 | $20.78 | 2,530 | — | — |
| 2015-10-29 | $19.70 | $20.26 | 310 | — | — |
| 2015-10-28 | $19.90 | $20.47 | 700 | — | — |
| 2015-10-27 | $19.60 | $20.16 | 570 | — | — |
| 2015-10-26 | $20.00 | $20.57 | 330 | — | — |
| 2015-10-23 | $20.00 | $20.57 | 5,440 | — | — |
| 2015-10-22 | $19.40 | $19.96 | 3,200 | — | — |
| 2015-10-21 | $18.50 | $19.03 | 460 | — | — |
| 2015-10-20 | $18.00 | $18.52 | 2,080 | — | — |
| 2015-10-19 | $17.70 | $18.21 | 1,270 | — | — |
| 2015-10-16 | $17.70 | $18.21 | 780 | — | — |
| 2015-10-15 | $17.70 | $18.21 | 1,130 | — | — |
| 2015-10-14 | $17.60 | $18.10 | 1,130 | — | — |
| 2015-10-13 | $17.30 | $17.80 | 1,100 | — | — |
| 2015-10-12 | $17.20 | $17.69 | 250 | — | — |
| 2015-10-09 | $17.30 | $17.80 | 820 | — | — |
| 2015-10-08 | $17.30 | $17.80 | 310 | — | — |
| 2015-10-07 | $17.10 | $17.59 | 300 | — | — |
| 2015-10-06 | $17.30 | $17.80 | 2,370 | — | — |
| 2015-10-05 | $16.30 | $16.77 | 250 | — | — |
| 2015-10-02 | $16.30 | $16.77 | 2,830 | — | — |
| 2015-10-01 | $15.90 | $16.35 | 440 | — | — |
| 2015-09-30 | $16.00 | $16.46 | 710 | — | — |
| 2015-09-29 | $15.90 | $16.35 | 1,680 | — | — |
| 2015-09-28 | $16.10 | $16.56 | 1,070 | — | — |
| 2015-09-25 | $16.50 | $16.97 | 10 | — | — |
| 2015-09-24 | $16.50 | $16.97 | 1,290 | — | — |
| 2015-09-23 | $17.00 | $17.49 | 490 | — | — |
| 2015-09-22 | $17.00 | $17.49 | 1,980 | — | — |
| 2015-09-21 | $16.70 | $17.18 | 300 | — | — |
| 2015-09-18 | $16.90 | $17.38 | 830 | — | — |
| 2015-09-17 | $17.00 | $17.49 | 300 | — | — |
| 2015-09-16 | $16.90 | $17.38 | 2,550 | — | — |
| 2015-09-15 | $16.50 | $16.97 | 1,650 | — | — |
| 2015-09-14 | $16.20 | $16.66 | 1,780 | — | — |
| 2015-09-11 | $17.00 | $17.49 | 220 | — | — |
| 2015-09-10 | $17.00 | $17.49 | 1,130 | — | — |
| 2015-09-09 | $16.80 | $17.28 | 400 | — | — |
| 2015-09-08 | $17.40 | $17.90 | 60 | — | — |
| 2015-09-04 | $17.40 | $17.90 | 1,320 | — | — |
| 2015-09-03 | $17.40 | $17.90 | 510 | — | — |
| 2015-09-02 | $17.50 | $18.00 | 860 | — | — |
| 2015-09-01 | $16.80 | $17.28 | 550 | — | — |
| 2015-08-31 | $17.50 | $18.00 | 50 | — | — |
| 2015-08-28 | $16.80 | $17.28 | 390 | — | — |
| 2015-08-27 | $17.10 | $17.59 | 1,850 | — | — |
| 2015-08-26 | $15.20 | $15.63 | 1,480 | — | — |
| 2015-08-25 | $15.40 | $15.84 | 1,360 | — | — |
| 2015-08-24 | $16.20 | $16.66 | 3,130 | — | — |
| 2015-08-21 | $16.00 | $16.46 | 5,840 | — | — |
| 2015-08-20 | $15.90 | $16.35 | 14,140 | — | — |
| 2015-08-19 | $18.90 | $19.44 | 730 | — | — |
| 2015-08-18 | $19.00 | $19.54 | 2,000 | — | — |
| 2015-08-17 | $19.00 | $19.54 | 1,320 | — | — |
| 2015-08-14 | $19.40 | $19.96 | 390 | — | — |
| 2015-08-13 | $19.50 | $20.06 | 1,820 | — | — |
| 2015-08-12 | $19.90 | $20.47 | 5,940 | — | — |
| 2015-08-11 | $19.50 | $20.06 | 1,860 | — | — |
| 2015-08-10 | $19.80 | $20.37 | 4,200 | — | — |
| 2015-08-07 | $20.00 | $20.57 | 3,870 | — | — |
| 2015-08-06 | $19.10 | $19.65 | 5,060 | — | — |
| 2015-08-05 | $19.60 | $20.16 | 13,190 | — | — |
| 2015-08-04 | $19.10 | $19.65 | 28,870 | — | — |
| 2015-08-03 | $14.80 | $15.22 | 810 | — | — |
| 2015-07-31 | $14.10 | $14.50 | 2,580 | — | — |
| 2015-07-30 | $14.50 | $14.91 | 760 | — | — |
| 2015-07-29 | $14.80 | $15.22 | 2,960 | — | — |
| 2015-07-28 | $14.90 | $15.33 | 810 | — | — |
| 2015-07-27 | $14.80 | $15.22 | 790 | — | — |
| 2015-07-24 | $15.20 | $15.63 | 3,440 | — | — |
| 2015-07-23 | $15.00 | $15.43 | 1,160 | — | — |
| 2015-07-22 | $15.10 | $15.53 | 4,400 | — | — |
| 2015-07-21 | $15.00 | $15.43 | 5,690 | — | — |
| 2015-07-20 | $16.20 | $16.66 | 1,090 | — | — |
| 2015-07-17 | $16.80 | $17.28 | 5,380 | — | — |
| 2015-07-16 | $15.90 | $16.35 | 2,380 | — | — |
| 2015-07-15 | $15.00 | $15.43 | 950 | — | — |
| 2015-07-14 | $14.40 | $14.81 | 470 | — | — |
| 2015-07-13 | $15.10 | $15.53 | 3,120 | — | — |
| 2015-07-10 | $14.60 | $15.02 | 1,380 | — | — |
| 2015-07-09 | $14.60 | $15.02 | 2,760 | — | — |
| 2015-07-08 | $14.90 | $15.33 | 1,170 | — | — |
| 2015-07-07 | $14.80 | $15.22 | 3,520 | — | — |
| 2015-07-06 | $15.50 | $15.94 | 1,140 | — | — |
| 2015-07-02 | $16.30 | $16.77 | 350 | — | — |
| 2015-07-01 | $16.30 | $16.77 | 2,790 | — | — |
| 2015-06-30 | $16.40 | $16.87 | 710 | — | — |
| 2015-06-29 | $16.00 | $16.46 | 780 | — | — |
| 2015-06-26 | $15.80 | $16.25 | 780 | — | — |
| 2015-06-25 | $16.70 | $17.18 | 450 | — | — |
| 2015-06-24 | $16.70 | $17.18 | 120 | — | — |
| 2015-06-23 | $16.60 | $17.08 | 570 | — | — |
| 2015-06-22 | $16.90 | $17.38 | 280 | — | — |
| 2015-06-19 | $17.00 | $17.49 | 730 | — | — |
| 2015-06-18 | $16.80 | $17.28 | 1,410 | — | — |
| 2015-06-17 | $17.40 | $17.90 | 2,340 | — | — |
| 2015-06-16 | $17.50 | $18.00 | 2,760 | — | — |
| 2015-06-15 | $17.40 | $17.90 | 2,240 | — | — |
| 2015-06-12 | $17.40 | $17.90 | 1,540 | — | — |
| 2015-06-11 | $17.60 | $18.10 | 2,510 | — | — |
| 2015-06-10 | $16.10 | $16.56 | 2,010 | — | — |
| 2015-06-09 | $15.90 | $16.35 | 1,470 | — | — |
| 2015-06-08 | $16.00 | $16.46 | 1,450 | — | — |
| 2015-06-05 | $16.00 | $16.46 | 430 | — | — |
| 2015-06-04 | $16.40 | $16.87 | 3,800 | — | — |
| 2015-06-03 | $15.40 | $15.84 | 4,320 | — | — |
| 2015-06-02 | $15.40 | $15.84 | 3,150 | — | — |
| 2015-06-01 | $15.60 | $16.05 | 580 | — | — |
| 2015-05-29 | $15.50 | $15.94 | 6,770 | — | — |
| 2015-05-28 | $15.30 | $15.74 | 2,260 | — | — |
| 2015-05-27 | $15.50 | $15.94 | 1,950 | — | — |
| 2015-05-26 | $15.80 | $16.25 | 960 | — | — |
| 2015-05-22 | $15.80 | $16.25 | 350 | — | — |
| 2015-05-21 | $16.10 | $16.56 | 2,930 | — | — |
| 2015-05-20 | $15.90 | $16.35 | 540 | — | — |
| 2015-05-19 | $16.30 | $16.77 | 1,050 | — | — |
| 2015-05-18 | $16.30 | $16.77 | 5,510 | — | — |
| 2015-05-15 | $16.40 | $16.87 | 1,850 | — | — |
| 2015-05-14 | $16.40 | $16.87 | 1,680 | — | — |
| 2015-05-13 | $16.60 | $17.08 | 1,810 | — | — |
| 2015-05-12 | $16.60 | $17.08 | 110 | — | — |
| 2015-05-11 | $17.00 | $17.49 | 610 | — | — |
| 2015-05-08 | $17.00 | $17.49 | 860 | — | — |
| 2015-05-07 | $17.10 | $17.59 | 320 | — | — |
| 2015-05-06 | $17.40 | $17.90 | 1,950 | — | — |
| 2015-05-05 | $18.00 | $18.52 | 430 | — | — |
| 2015-05-04 | $17.90 | $18.41 | 660 | — | — |
| 2015-05-01 | $18.00 | $18.52 | 1,620 | — | — |
| 2015-04-30 | $18.00 | $18.52 | 1,250 | — | — |
| 2015-04-29 | $18.00 | $18.52 | 1,230 | — | — |
| 2015-04-28 | $18.10 | $18.62 | 1,550 | — | — |
| 2015-04-27 | $18.40 | $18.93 | 3,730 | — | — |
| 2015-04-24 | $18.60 | $19.13 | 6,600 | — | — |
| 2015-04-23 | $16.60 | $17.08 | 4,050 | — | — |
| 2015-04-22 | $16.70 | $17.18 | 2,120 | — | — |
| 2015-04-21 | $16.50 | $16.97 | 3,710 | — | — |
| 2015-04-20 | $16.70 | $17.18 | 2,730 | — | — |
| 2015-04-17 | $16.80 | $17.28 | 3,330 | — | — |
| 2015-04-16 | $16.90 | $17.38 | 2,230 | — | — |
| 2015-04-15 | $16.60 | $17.08 | 4,370 | — | — |
| 2015-04-14 | $16.70 | $17.18 | 1,770 | — | — |
| 2015-04-13 | $16.60 | $17.08 | 2,600 | — | — |
| 2015-04-10 | $16.80 | $17.28 | 1,800 | — | — |
| 2015-04-09 | $17.00 | $17.49 | 3,240 | — | — |
| 2015-04-08 | $16.90 | $17.38 | 1,850 | — | — |
| 2015-04-07 | $16.90 | $17.38 | 1,790 | — | — |
| 2015-04-06 | $17.20 | $17.69 | 1,050 | — | — |
| 2015-04-02 | $17.50 | $18.00 | 7,600 | — | — |
| 2015-04-01 | $18.40 | $18.93 | 980 | — | — |
| 2015-03-31 | $18.50 | $19.03 | 6,250 | — | — |
| 2015-03-30 | $17.80 | $18.31 | 1,870 | — | — |
| 2015-03-27 | $17.80 | $18.31 | 3,510 | — | — |
| 2015-03-26 | $17.80 | $18.31 | 9,400 | — | — |
| 2015-03-25 | $16.90 | $17.38 | 5,600 | — | — |
| 2015-03-24 | $17.10 | $17.59 | 3,650 | — | — |
| 2015-03-23 | $16.30 | $16.77 | 3,180 | — | — |
| 2015-03-20 | $16.20 | $16.66 | 2,240 | — | — |
| 2015-03-19 | $16.40 | $16.87 | 2,010 | — | — |
| 2015-03-18 | $16.40 | $16.87 | 4,350 | — | — |
| 2015-03-17 | $15.10 | $15.53 | 10,040 | — | — |
| 2015-03-16 | $16.50 | $16.97 | 8,940 | — | — |
| 2015-03-13 | $15.90 | $16.35 | 7,490 | — | — |
| 2015-03-12 | $15.00 | $15.43 | 18,090 | — | — |
| 2015-03-11 | $14.00 | $14.40 | 7,570 | — | — |
| 2015-03-10 | $12.30 | $12.65 | 5,480 | — | — |
| 2015-03-09 | $12.20 | $12.55 | 7,000 | — | — |
| 2015-03-06 | $11.50 | $11.83 | 20,460 | — | — |
| 2015-03-05 | $9.50 | $9.77 | 1,430 | — | — |
| 2015-03-04 | $9.40 | $9.67 | 2,690 | — | — |
| 2015-03-03 | $9.50 | $9.77 | 600 | — | — |
| 2015-03-02 | $9.60 | $9.87 | 910 | — | — |
| 2015-02-27 | $9.50 | $9.77 | 2,040 | — | — |
| 2015-02-26 | $9.70 | $9.98 | 1,610 | — | — |
| 2015-02-25 | $9.40 | $9.67 | 2,030 | — | — |
| 2015-02-24 | $9.40 | $9.67 | 3,960 | — | — |
| 2015-02-23 | $9.30 | $9.57 | 14,300 | — | — |
| 2015-02-20 | $9.90 | $10.18 | 5,710 | — | — |
| 2015-02-19 | $9.80 | $10.08 | 1,850 | — | — |
| 2015-02-18 | $9.90 | $10.18 | 1,530 | — | — |
| 2015-02-17 | $10.00 | $10.29 | 9,290 | — | — |
| 2015-02-13 | $9.80 | $10.08 | 2,280 | — | — |
| 2015-02-12 | $9.90 | $10.18 | 2,990 | — | — |
| 2015-02-11 | $9.80 | $10.08 | 3,350 | — | — |
| 2015-02-10 | $9.70 | $9.98 | 2,950 | — | — |
| 2015-02-09 | $9.60 | $9.87 | 6,530 | — | — |
| 2015-02-06 | $9.70 | $9.98 | 2,660 | — | — |
| 2015-02-05 | $9.80 | $10.08 | 2,790 | — | — |
| 2015-02-04 | $9.70 | $9.98 | 5,720 | — | — |
| 2015-02-03 | $9.70 | $9.98 | 1,630 | — | — |
| 2015-02-02 | $9.80 | $10.08 | 2,740 | — | — |
| 2015-01-30 | $9.90 | $10.18 | 1,420 | — | — |
| 2015-01-29 | $9.70 | $9.98 | 3,060 | — | — |
| 2015-01-28 | $9.90 | $10.18 | 1,010 | — | — |
| 2015-01-27 | $10.00 | $10.29 | 4,330 | — | — |
| 2015-01-26 | $10.00 | $10.29 | 4,730 | — | — |
| 2015-01-23 | $10.00 | $10.29 | 3,980 | — | — |
| 2015-01-22 | $10.00 | $10.29 | 660 | — | — |
| 2015-01-21 | $9.70 | $9.98 | 3,320 | — | — |
| 2015-01-20 | $9.90 | $10.18 | 3,240 | — | — |
| 2015-01-16 | $9.70 | $9.98 | 2,270 | — | — |
| 2015-01-15 | $9.70 | $9.98 | 3,450 | — | — |
| 2015-01-14 | $9.60 | $9.87 | 1,940 | — | — |
| 2015-01-13 | $10.00 | $10.29 | 4,420 | — | — |
| 2015-01-12 | $10.00 | $10.29 | 5,560 | — | — |
| 2015-01-09 | $9.70 | $9.98 | 18,450 | — | — |
| 2015-01-08 | $11.00 | $11.31 | 6,370 | — | — |
| 2015-01-07 | $11.00 | $11.31 | 10,370 | — | — |
| 2015-01-06 | $11.20 | $11.52 | 12,470 | — | — |
| 2015-01-05 | $11.20 | $11.52 | 5,080 | — | — |
| 2015-01-02 | $11.30 | $11.62 | 5,620 | — | — |