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
- 2015-04-02 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 | $10.80 | $10.80 | 38,300 | — | — |
| 2015-12-30 | $11.26 | $11.26 | 15,600 | — | — |
| 2015-12-29 | $11.35 | $11.35 | 413,300 | — | — |
| 2015-12-28 | $10.53 | $10.53 | 41,000 | — | — |
| 2015-12-24 | $10.40 | $10.40 | 19,700 | — | — |
| 2015-12-23 | $10.38 | $10.38 | 14,600 | — | — |
| 2015-12-22 | $10.55 | $10.55 | 27,600 | — | — |
| 2015-12-21 | $10.91 | $10.91 | 33,100 | — | — |
| 2015-12-18 | $11.14 | $11.14 | 12,200 | — | — |
| 2015-12-17 | $11.42 | $11.42 | 58,300 | — | — |
| 2015-12-16 | $11.38 | $11.38 | 38,200 | — | — |
| 2015-12-15 | $11.07 | $11.07 | 63,500 | — | — |
| 2015-12-14 | $11.25 | $11.25 | 36,900 | — | — |
| 2015-12-11 | $11.48 | $11.48 | 8,700 | — | — |
| 2015-12-10 | $11.41 | $11.41 | 22,000 | — | — |
| 2015-12-09 | $11.25 | $11.25 | 169,000 | — | — |
| 2015-12-08 | $11.27 | $11.27 | 15,800 | — | — |
| 2015-12-07 | $11.46 | $11.46 | 25,600 | — | — |
| 2015-12-04 | $11.25 | $11.25 | 9,700 | — | — |
| 2015-12-03 | $11.44 | $11.44 | 9,100 | — | — |
| 2015-12-02 | $11.76 | $11.76 | 61,100 | — | — |
| 2015-12-01 | $11.94 | $11.94 | 28,000 | — | — |
| 2015-11-30 | $11.85 | $11.85 | 87,900 | — | — |
| 2015-11-27 | $11.30 | $11.30 | 4,600 | — | — |
| 2015-11-25 | $11.31 | $11.31 | 21,500 | — | — |
| 2015-11-24 | $11.05 | $11.05 | 61,600 | — | — |
| 2015-11-23 | $11.45 | $11.45 | 108,300 | — | — |
| 2015-11-20 | $11.79 | $11.79 | 139,600 | — | — |
| 2015-11-19 | $12.10 | $12.10 | 3,500 | — | — |
| 2015-11-18 | $12.23 | $12.23 | 8,200 | — | — |
| 2015-11-17 | $12.12 | $12.12 | 24,300 | — | — |
| 2015-11-16 | $12.40 | $12.40 | 17,900 | — | — |
| 2015-11-13 | $12.39 | $12.39 | 31,500 | — | — |
| 2015-11-12 | $12.21 | $12.21 | 14,600 | — | — |
| 2015-11-11 | $12.45 | $12.45 | 30,000 | — | — |
| 2015-11-10 | $12.00 | $12.00 | 23,100 | — | — |
| 2015-11-09 | $11.96 | $11.96 | 40,600 | — | — |
| 2015-11-06 | $11.66 | $11.66 | 105,100 | — | — |
| 2015-11-05 | $12.20 | $12.20 | 74,400 | — | — |
| 2015-11-04 | $12.30 | $12.30 | 29,400 | — | — |
| 2015-11-03 | $12.24 | $12.24 | 63,700 | — | — |
| 2015-11-02 | $12.01 | $12.01 | 29,600 | — | — |
| 2015-10-30 | $11.89 | $11.89 | 45,300 | — | — |
| 2015-10-29 | $11.76 | $11.76 | 24,900 | — | — |
| 2015-10-28 | $11.86 | $11.86 | 13,900 | — | — |
| 2015-10-27 | $11.87 | $11.87 | 17,200 | — | — |
| 2015-10-26 | $12.43 | $12.43 | 38,100 | — | — |
| 2015-10-23 | $12.96 | $12.96 | 7,600 | — | — |
| 2015-10-22 | $13.10 | $13.10 | 2,300 | — | — |
| 2015-10-21 | $12.88 | $12.88 | 19,800 | — | — |
| 2015-10-20 | $13.30 | $13.30 | 31,800 | — | — |
| 2015-10-19 | $13.00 | $13.00 | 42,200 | — | — |
| 2015-10-16 | $13.00 | $13.00 | 21,400 | — | — |
| 2015-10-15 | $12.60 | $12.60 | 6,100 | — | — |
| 2015-10-14 | $12.53 | $12.53 | 63,800 | — | — |
| 2015-10-13 | $12.53 | $12.53 | 358,500 | — | — |
| 2015-10-12 | $12.96 | $12.96 | 26,700 | — | — |
| 2015-10-09 | $12.90 | $12.90 | 1,100 | — | — |
| 2015-10-08 | $12.79 | $12.79 | 21,800 | — | — |
| 2015-10-07 | $12.90 | $12.90 | 9,100 | — | — |
| 2015-10-06 | $12.88 | $12.88 | 27,600 | — | — |
| 2015-10-05 | $12.88 | $12.88 | 20,300 | — | — |
| 2015-10-02 | $12.46 | $12.46 | 9,300 | — | — |
| 2015-10-01 | $12.78 | $12.78 | 84,500 | — | — |
| 2015-09-30 | $12.51 | $12.51 | 70,200 | — | — |
| 2015-09-29 | $12.75 | $12.75 | 222,500 | — | — |
| 2015-09-28 | $12.97 | $12.97 | 22,800 | — | — |
| 2015-09-25 | $12.50 | $12.50 | 20,800 | — | — |
| 2015-09-24 | $12.60 | $12.60 | 7,700 | — | — |
| 2015-09-23 | $12.81 | $12.81 | 15,600 | — | — |
| 2015-09-22 | $12.54 | $12.54 | 20,500 | — | — |
| 2015-09-21 | $13.12 | $13.12 | 22,000 | — | — |
| 2015-09-18 | $12.84 | $12.84 | 11,400 | — | — |
| 2015-09-17 | $12.97 | $12.97 | 10,800 | — | — |
| 2015-09-16 | $12.78 | $12.78 | 9,600 | — | — |
| 2015-09-15 | $13.00 | $13.00 | 35,700 | — | — |
| 2015-09-14 | $12.39 | $12.39 | 29,800 | — | — |
| 2015-09-11 | $12.71 | $12.71 | 24,300 | — | — |
| 2015-09-10 | $12.00 | $12.00 | 7,700 | — | — |
| 2015-09-09 | $12.36 | $12.36 | 19,500 | — | — |
| 2015-09-08 | $12.34 | $12.34 | 25,000 | — | — |
| 2015-09-04 | $12.04 | $12.04 | 5,900 | — | — |
| 2015-09-03 | $12.06 | $12.06 | 18,000 | — | — |
| 2015-09-02 | $11.92 | $11.92 | 23,800 | — | — |
| 2015-09-01 | $11.79 | $11.79 | 45,300 | — | — |
| 2015-08-31 | $12.25 | $12.25 | 61,200 | — | — |
| 2015-08-28 | $12.78 | $12.78 | 148,200 | — | — |
| 2015-08-27 | $13.13 | $13.13 | 91,700 | — | — |
| 2015-08-26 | $13.11 | $13.11 | 34,800 | — | — |
| 2015-08-25 | $13.43 | $13.43 | 34,300 | — | — |
| 2015-08-24 | $13.19 | $13.19 | 59,200 | — | — |
| 2015-08-21 | $13.56 | $13.56 | 118,400 | — | — |
| 2015-08-20 | $13.32 | $13.32 | 22,700 | — | — |
| 2015-08-19 | $13.20 | $13.20 | 19,400 | — | — |
| 2015-08-18 | $13.11 | $13.11 | 61,000 | — | — |
| 2015-08-17 | $13.00 | $13.00 | 30,000 | — | — |
| 2015-08-14 | $13.16 | $13.16 | 5,900 | — | — |
| 2015-08-13 | $13.26 | $13.26 | 7,700 | — | — |
| 2015-08-12 | $13.12 | $13.12 | 18,000 | — | — |
| 2015-08-11 | $13.50 | $13.50 | 52,600 | — | — |
| 2015-08-10 | $13.93 | $13.93 | 8,400 | — | — |
| 2015-08-07 | $13.64 | $13.64 | 97,100 | — | — |
| 2015-08-06 | $14.32 | $14.32 | 29,200 | — | — |
| 2015-08-05 | $14.44 | $14.44 | 42,600 | — | — |
| 2015-08-04 | $14.97 | $14.97 | 48,500 | — | — |
| 2015-08-03 | $14.85 | $14.85 | 54,000 | — | — |
| 2015-07-31 | $14.54 | $14.54 | 22,500 | — | — |
| 2015-07-30 | $14.63 | $14.63 | 16,400 | — | — |
| 2015-07-29 | $14.69 | $14.69 | 11,800 | — | — |
| 2015-07-28 | $14.59 | $14.59 | 6,700 | — | — |
| 2015-07-27 | $14.80 | $14.80 | 9,400 | — | — |
| 2015-07-24 | $14.70 | $14.70 | 14,200 | — | — |
| 2015-07-23 | $14.75 | $14.75 | 27,500 | — | — |
| 2015-07-22 | $14.51 | $14.51 | 16,900 | — | — |
| 2015-07-21 | $14.25 | $14.25 | 18,800 | — | — |
| 2015-07-20 | $14.16 | $14.16 | 6,400 | — | — |
| 2015-07-17 | $14.05 | $14.05 | 19,000 | — | — |
| 2015-07-16 | $14.10 | $14.10 | 62,700 | — | — |
| 2015-07-15 | $14.16 | $14.16 | 47,500 | — | — |
| 2015-07-14 | $14.20 | $14.20 | 82,600 | — | — |
| 2015-07-13 | $14.45 | $14.45 | 18,700 | — | — |
| 2015-07-10 | $14.50 | $14.50 | 83,300 | — | — |
| 2015-07-09 | $14.53 | $14.53 | 93,700 | — | — |
| 2015-07-08 | $14.14 | $14.14 | 87,200 | — | — |
| 2015-07-07 | $14.19 | $14.19 | 54,000 | — | — |
| 2015-07-06 | $14.37 | $14.37 | 183,000 | — | — |
| 2015-07-02 | $13.34 | $13.34 | 101,900 | — | — |
| 2015-07-01 | $13.75 | $13.75 | 33,000 | — | — |
| 2015-06-30 | $13.76 | $13.76 | 76,600 | — | — |
| 2015-06-29 | $14.26 | $14.26 | 49,800 | — | — |
| 2015-06-26 | $14.44 | $14.44 | 52,400 | — | — |
| 2015-06-25 | $14.51 | $14.51 | 15,300 | — | — |
| 2015-06-24 | $14.51 | $14.51 | 34,700 | — | — |
| 2015-06-23 | $14.58 | $14.58 | 5,200 | — | — |
| 2015-06-22 | $14.28 | $14.28 | 27,900 | — | — |
| 2015-06-19 | $14.56 | $14.56 | 72,900 | — | — |
| 2015-06-18 | $14.02 | $14.02 | 19,800 | — | — |
| 2015-06-17 | $14.09 | $14.09 | 39,400 | — | — |
| 2015-06-16 | $14.66 | $14.66 | 41,800 | — | — |
| 2015-06-15 | $13.89 | $13.89 | 38,100 | — | — |
| 2015-06-12 | $13.94 | $13.94 | 39,900 | — | — |
| 2015-06-11 | $13.63 | $13.63 | 56,600 | — | — |
| 2015-06-10 | $13.54 | $13.54 | 129,800 | — | — |
| 2015-06-09 | $13.30 | $13.30 | 360,700 | — | — |
| 2015-06-08 | $13.14 | $13.14 | 591,900 | — | — |
| 2015-06-05 | $14.35 | $14.35 | 214,500 | — | — |
| 2015-06-04 | $14.70 | $14.70 | 182,700 | — | — |
| 2015-06-03 | $14.43 | $14.43 | 55,100 | — | — |
| 2015-06-02 | $15.08 | $15.08 | 140,200 | — | — |
| 2015-06-01 | $14.40 | $14.40 | 57,800 | — | — |
| 2015-05-29 | $14.27 | $14.27 | 47,100 | — | — |
| 2015-05-28 | $14.27 | $14.27 | 48,900 | — | — |
| 2015-05-27 | $14.60 | $14.60 | 80,100 | — | — |
| 2015-05-26 | $15.30 | $15.30 | 78,500 | — | — |
| 2015-05-22 | $16.14 | $16.14 | 17,400 | — | — |
| 2015-05-21 | $16.55 | $16.55 | 117,900 | — | — |
| 2015-05-20 | $16.48 | $16.48 | 23,300 | — | — |
| 2015-05-19 | $16.12 | $16.12 | 102,700 | — | — |
| 2015-05-18 | $16.64 | $16.64 | 76,500 | — | — |
| 2015-05-15 | $15.60 | $15.60 | 40,100 | — | — |
| 2015-05-14 | $15.29 | $15.29 | 236,800 | — | — |
| 2015-05-13 | $14.77 | $14.77 | 14,100 | — | — |
| 2015-05-12 | $14.46 | $14.46 | 17,600 | — | — |
| 2015-05-11 | $14.99 | $14.99 | 86,900 | — | — |
| 2015-05-08 | $14.94 | $14.94 | 36,400 | — | — |
| 2015-05-07 | $14.42 | $14.42 | 85,100 | — | — |
| 2015-05-06 | $13.55 | $13.55 | 161,400 | — | — |
| 2015-05-05 | $13.50 | $13.50 | 112,600 | — | — |
| 2015-05-04 | $13.76 | $13.76 | 138,600 | — | — |
| 2015-05-01 | $14.56 | $14.56 | 99,300 | — | — |
| 2015-04-30 | $14.90 | $14.90 | 78,900 | — | — |
| 2015-04-29 | $14.40 | $14.40 | 61,500 | — | — |
| 2015-04-28 | $14.59 | $14.59 | 41,300 | — | — |
| 2015-04-27 | $14.77 | $14.77 | 135,300 | — | — |
| 2015-04-24 | $14.90 | $14.90 | 64,200 | — | — |
| 2015-04-23 | $14.82 | $14.82 | 31,900 | — | — |
| 2015-04-22 | $14.99 | $14.99 | 30,100 | — | — |
| 2015-04-21 | $14.99 | $14.99 | 41,900 | — | — |
| 2015-04-20 | $14.69 | $14.69 | 205,600 | — | — |
| 2015-04-17 | $14.41 | $14.41 | 153,700 | — | — |
| 2015-04-16 | $15.70 | $15.70 | 70,600 | — | — |
| 2015-04-15 | $15.50 | $15.50 | 125,500 | — | — |
| 2015-04-14 | $14.86 | $14.86 | 115,200 | — | — |
| 2015-04-13 | $14.36 | $14.36 | 147,000 | — | — |
| 2015-04-10 | $14.44 | $14.44 | 105,000 | — | — |
| 2015-04-09 | $13.54 | $13.54 | 45,700 | — | — |
| 2015-04-08 | $13.56 | $13.56 | 74,000 | — | — |
| 2015-04-07 | $13.84 | $13.84 | 113,600 | — | — |
| 2015-04-06 | $13.53 | $13.53 | 238,900 | — | — |
| 2015-04-02 | $14.00 | $14.00 | 3,064,300 | — | — |