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
- 2015-07-23 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 | $14.20 | $14.22 | 45,700 | — | — |
| 2015-12-30 | $14.10 | $14.12 | 28,900 | — | — |
| 2015-12-29 | $14.36 | $14.38 | 34,600 | — | — |
| 2015-12-28 | $14.45 | $14.47 | 47,100 | — | — |
| 2015-12-24 | $14.63 | $14.64 | 26,700 | — | — |
| 2015-12-23 | $14.44 | $14.45 | 41,400 | — | — |
| 2015-12-22 | $14.00 | $14.01 | 40,900 | — | — |
| 2015-12-21 | $13.60 | $13.61 | 73,300 | — | — |
| 2015-12-18 | $13.86 | $13.87 | 268,300 | — | — |
| 2015-12-17 | $14.01 | $14.02 | 113,100 | — | — |
| 2015-12-16 | $14.05 | $14.06 | 89,800 | — | — |
| 2015-12-15 | $13.24 | $13.25 | 63,800 | — | — |
| 2015-12-14 | $12.88 | $12.89 | 111,700 | — | — |
| 2015-12-11 | $13.01 | $13.02 | 220,100 | — | — |
| 2015-12-10 | $13.06 | $13.07 | 70,800 | — | — |
| 2015-12-09 | $13.43 | $13.44 | 181,900 | — | — |
| 2015-12-08 | $13.19 | $13.20 | 331,800 | — | — |
| 2015-12-07 | $14.10 | $14.11 | 285,300 | — | — |
| 2015-12-04 | $14.61 | $14.62 | 50,500 | — | — |
| 2015-12-03 | $14.38 | $14.39 | 43,500 | — | — |
| 2015-12-02 | $14.37 | $14.38 | 35,200 | — | — |
| 2015-12-01 | $15.21 | $15.22 | 17,200 | — | — |
| 2015-11-30 | $15.80 | $15.81 | 97,600 | — | — |
| 2015-11-27 | $15.26 | $15.27 | 14,300 | — | — |
| 2015-11-25 | $15.19 | $15.20 | 52,300 | — | — |
| 2015-11-24 | $14.91 | $14.92 | 31,900 | — | — |
| 2015-11-23 | $14.80 | $14.81 | 97,300 | — | — |
| 2015-11-20 | $14.99 | $15.00 | 108,700 | — | — |
| 2015-11-19 | $14.55 | $14.56 | 23,500 | — | — |
| 2015-11-18 | $14.40 | $14.41 | 47,200 | — | — |
| 2015-11-17 | $14.28 | $14.29 | 55,100 | — | — |
| 2015-11-16 | $14.43 | $14.44 | 93,700 | — | — |
| 2015-11-13 | $14.08 | $14.09 | 72,200 | — | — |
| 2015-11-12 | $14.40 | $14.41 | 70,600 | — | — |
| 2015-11-11 | $14.60 | $14.61 | 38,800 | — | — |
| 2015-11-10 | $14.51 | $14.52 | 80,500 | — | — |
| 2015-11-09 | $14.48 | $14.49 | 78,900 | — | — |
| 2015-11-06 | $14.61 | $14.62 | 169,900 | — | — |
| 2015-11-05 | $14.55 | $14.56 | 142,000 | — | — |
| 2015-11-04 | $14.80 | $14.81 | 242,500 | — | — |
| 2015-11-03 | $15.06 | $15.07 | 91,500 | — | — |
| 2015-11-02 | $14.93 | $14.94 | 105,700 | — | — |
| 2015-10-30 | $14.34 | $14.35 | 116,400 | — | — |
| 2015-10-29 | $14.41 | $14.42 | 232,300 | — | — |
| 2015-10-28 | $15.51 | $15.52 | 180,300 | — | — |
| 2015-10-27 | $15.48 | $15.49 | 291,300 | — | — |
| 2015-10-26 | $16.36 | $16.37 | 184,900 | — | — |
| 2015-10-23 | $16.42 | $16.43 | 74,100 | — | — |
| 2015-10-22 | $16.01 | $16.02 | 643,900 | — | — |
| 2015-10-21 | $16.91 | $16.92 | 268,400 | — | — |
| 2015-10-20 | $17.55 | $17.56 | 184,700 | — | — |
| 2015-10-19 | $17.48 | $17.49 | 130,000 | — | — |
| 2015-10-16 | $18.08 | $18.09 | 56,500 | — | — |
| 2015-10-15 | $18.55 | $18.56 | 75,100 | — | — |
| 2015-10-14 | $18.59 | $18.60 | 50,600 | — | — |
| 2015-10-13 | $18.74 | $18.75 | 33,000 | — | — |
| 2015-10-12 | $19.11 | $19.12 | 32,200 | — | — |
| 2015-10-09 | $19.30 | $19.31 | 134,400 | — | — |
| 2015-10-08 | $18.48 | $18.49 | 77,800 | — | — |
| 2015-10-07 | $18.58 | $18.59 | 110,300 | — | — |
| 2015-10-06 | $18.55 | $18.56 | 40,900 | — | — |
| 2015-10-05 | $19.00 | $19.01 | 47,100 | — | — |
| 2015-10-02 | $18.86 | $18.87 | 71,200 | — | — |
| 2015-10-01 | $19.34 | $19.35 | 176,500 | — | — |
| 2015-09-30 | $19.64 | $19.65 | 835,500 | — | — |
| 2015-09-29 | $20.01 | $20.02 | 87,700 | — | — |
| 2015-09-28 | $19.97 | $19.98 | 116,900 | — | — |
| 2015-09-25 | $19.80 | $19.81 | 57,200 | — | — |
| 2015-09-24 | $20.09 | $20.10 | 40,800 | — | — |
| 2015-09-23 | $19.89 | $19.90 | 34,900 | — | — |
| 2015-09-22 | $19.92 | $19.92 | 38,600 | — | — |
| 2015-09-21 | $19.77 | $19.77 | 50,000 | — | — |
| 2015-09-18 | $19.51 | $19.51 | 328,400 | — | — |
| 2015-09-17 | $19.70 | $19.70 | 67,400 | — | — |
| 2015-09-16 | $19.71 | $19.71 | 69,500 | — | — |
| 2015-09-15 | $19.70 | $19.70 | 65,200 | — | — |
| 2015-09-14 | $19.42 | $19.42 | 120,200 | — | — |
| 2015-09-11 | $19.14 | $19.14 | 63,200 | — | — |
| 2015-09-10 | $19.08 | $19.08 | 59,700 | — | — |
| 2015-09-09 | $18.90 | $18.90 | 74,700 | — | — |
| 2015-09-08 | $19.46 | $19.46 | 62,300 | — | — |
| 2015-09-04 | $18.78 | $18.78 | 319,400 | — | — |
| 2015-09-03 | $19.36 | $19.36 | 59,900 | — | — |
| 2015-09-02 | $19.25 | $19.25 | 127,000 | — | — |
| 2015-09-01 | $19.27 | $19.27 | 106,800 | — | — |
| 2015-08-31 | $19.27 | $19.27 | 86,200 | — | — |
| 2015-08-28 | $19.36 | $19.36 | 62,000 | — | — |
| 2015-08-27 | $19.50 | $19.50 | 40,500 | — | — |
| 2015-08-26 | $19.68 | $19.68 | 64,500 | — | — |
| 2015-08-25 | $19.15 | $19.15 | 38,900 | — | — |
| 2015-08-24 | $18.62 | $18.62 | 71,500 | — | — |
| 2015-08-21 | $19.11 | $19.11 | 91,900 | — | — |
| 2015-08-20 | $19.52 | $19.52 | 125,100 | — | — |
| 2015-08-19 | $19.85 | $19.85 | 96,200 | — | — |
| 2015-08-18 | $19.82 | $19.82 | 52,100 | — | — |
| 2015-08-17 | $19.52 | $19.52 | 107,600 | — | — |
| 2015-08-14 | $19.22 | $19.22 | 101,900 | — | — |
| 2015-08-13 | $19.92 | $19.92 | 26,200 | — | — |
| 2015-08-12 | $20.09 | $20.09 | 42,200 | — | — |
| 2015-08-11 | $20.14 | $20.14 | 68,800 | — | — |
| 2015-08-10 | $19.99 | $19.99 | 267,200 | — | — |
| 2015-08-07 | $20.21 | $20.21 | 19,500 | — | — |
| 2015-08-06 | $20.61 | $20.61 | 22,500 | — | — |
| 2015-08-05 | $20.65 | $20.65 | 133,600 | — | — |
| 2015-08-04 | $20.36 | $20.36 | 165,300 | — | — |
| 2015-08-03 | $20.17 | $20.17 | 158,400 | — | — |
| 2015-07-31 | $20.16 | $20.16 | 147,600 | — | — |
| 2015-07-30 | $20.15 | $20.15 | 114,100 | — | — |
| 2015-07-29 | $20.54 | $20.54 | 173,300 | — | — |
| 2015-07-28 | $19.80 | $19.80 | 90,200 | — | — |
| 2015-07-27 | $19.50 | $19.50 | 240,700 | — | — |
| 2015-07-24 | $19.26 | $19.26 | 386,700 | — | — |
| 2015-07-23 | $19.07 | $19.07 | 2,755,700 | — | — |