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
- 2004-07-28 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 | $7.25 | $7.25 | 1,055,360 | — | — |
| 2015-12-30 | $7.45 | $7.45 | 637,980 | — | — |
| 2015-12-29 | $7.60 | $7.60 | 593,360 | — | — |
| 2015-12-28 | $7.40 | $7.40 | 695,780 | — | — |
| 2015-12-24 | $7.65 | $7.65 | 432,300 | — | — |
| 2015-12-23 | $7.70 | $7.70 | 660,820 | — | — |
| 2015-12-22 | $7.50 | $7.50 | 683,480 | — | — |
| 2015-12-21 | $7.75 | $7.75 | 787,080 | — | — |
| 2015-12-18 | $7.40 | $7.40 | 3,025,380 | — | — |
| 2015-12-17 | $7.75 | $7.75 | 1,043,940 | — | — |
| 2015-12-16 | $7.65 | $7.65 | 986,480 | — | — |
| 2015-12-15 | $7.25 | $7.25 | 834,060 | — | — |
| 2015-12-14 | $7.05 | $7.05 | 1,463,040 | — | — |
| 2015-12-11 | $7.65 | $7.65 | 803,720 | — | — |
| 2015-12-10 | $8.50 | $8.50 | 1,767,040 | — | — |
| 2015-12-09 | $7.75 | $7.75 | 1,528,500 | — | — |
| 2015-12-08 | $8.35 | $8.35 | 1,081,000 | — | — |
| 2015-12-07 | $9.15 | $9.15 | 863,960 | — | — |
| 2015-12-04 | $9.65 | $9.65 | 1,389,320 | — | — |
| 2015-12-03 | $10.15 | $10.15 | 674,380 | — | — |
| 2015-12-02 | $10.85 | $10.85 | 658,960 | — | — |
| 2015-12-01 | $10.65 | $10.65 | 1,778,280 | — | — |
| 2015-11-30 | $10.00 | $10.00 | 1,160,540 | — | — |
| 2015-11-27 | $10.40 | $10.40 | 453,020 | — | — |
| 2015-11-25 | $10.95 | $10.95 | 561,880 | — | — |
| 2015-11-24 | $11.00 | $11.00 | 566,800 | — | — |
| 2015-11-23 | $11.25 | $11.25 | 1,148,940 | — | — |
| 2015-11-20 | $12.35 | $12.35 | 1,211,740 | — | — |
| 2015-11-19 | $12.05 | $12.05 | 1,768,380 | — | — |
| 2015-11-18 | $11.65 | $11.65 | 1,428,740 | — | — |
| 2015-11-17 | $11.30 | $11.30 | 1,013,320 | — | — |
| 2015-11-16 | $11.30 | $11.30 | 1,198,160 | — | — |
| 2015-11-13 | $12.20 | $12.20 | 2,484,940 | — | — |
| 2015-11-12 | $13.20 | $13.20 | 8,340,160 | — | — |
| 2015-11-11 | $11.10 | $11.10 | 4,917,200 | — | — |
| 2015-11-10 | $11.50 | $11.50 | 2,298,660 | — | — |
| 2015-11-09 | $13.15 | $13.15 | 2,036,880 | — | — |
| 2015-11-06 | $14.35 | $14.35 | 1,169,300 | — | — |
| 2015-11-05 | $13.95 | $13.95 | 1,901,080 | — | — |
| 2015-11-04 | $14.95 | $14.95 | 1,617,600 | — | — |
| 2015-11-03 | $16.15 | $16.15 | 1,015,100 | — | — |
| 2015-11-02 | $15.95 | $15.95 | 1,528,640 | — | — |
| 2015-10-30 | $16.55 | $16.55 | 756,020 | — | — |
| 2015-10-29 | $17.30 | $17.30 | 2,258,480 | — | — |
| 2015-10-28 | $18.90 | $18.90 | 1,358,420 | — | — |
| 2015-10-27 | $17.95 | $17.95 | 908,980 | — | — |
| 2015-10-26 | $17.75 | $17.75 | 1,022,320 | — | — |
| 2015-10-23 | $18.10 | $18.10 | 1,751,500 | — | — |
| 2015-10-22 | $17.30 | $17.30 | 1,200,780 | — | — |
| 2015-10-21 | $16.65 | $16.65 | 856,320 | — | — |
| 2015-10-20 | $16.80 | $16.80 | 1,214,620 | — | — |
| 2015-10-19 | $16.85 | $16.85 | 1,159,720 | — | — |
| 2015-10-16 | $15.50 | $15.50 | 986,180 | — | — |
| 2015-10-15 | $15.25 | $15.25 | 1,141,340 | — | — |
| 2015-10-14 | $14.65 | $14.65 | 855,700 | — | — |
| 2015-10-13 | $14.70 | $14.70 | 592,220 | — | — |
| 2015-10-12 | $15.20 | $15.20 | 424,980 | — | — |
| 2015-10-09 | $15.25 | $15.25 | 714,700 | — | — |
| 2015-10-08 | $15.05 | $15.05 | 1,190,740 | — | — |
| 2015-10-07 | $15.35 | $15.35 | 643,800 | — | — |
| 2015-10-06 | $15.35 | $15.35 | 1,066,680 | — | — |
| 2015-10-05 | $15.95 | $15.95 | 899,520 | — | — |
| 2015-10-02 | $16.40 | $16.40 | 943,460 | — | — |
| 2015-10-01 | $15.40 | $15.40 | 918,520 | — | — |
| 2015-09-30 | $16.05 | $16.05 | 900,520 | — | — |
| 2015-09-29 | $15.60 | $15.60 | 779,340 | — | — |
| 2015-09-28 | $15.45 | $15.45 | 1,050,760 | — | — |
| 2015-09-25 | $16.20 | $16.20 | 733,880 | — | — |
| 2015-09-24 | $17.30 | $17.30 | 764,080 | — | — |
| 2015-09-23 | $16.45 | $16.45 | 904,100 | — | — |
| 2015-09-22 | $16.20 | $16.20 | 978,600 | — | — |
| 2015-09-21 | $16.80 | $16.80 | 974,000 | — | — |
| 2015-09-18 | $17.30 | $17.30 | 1,961,720 | — | — |
| 2015-09-17 | $18.00 | $18.00 | 853,420 | — | — |
| 2015-09-16 | $18.20 | $18.20 | 1,081,480 | — | — |
| 2015-09-15 | $18.00 | $18.00 | 407,520 | — | — |
| 2015-09-14 | $17.85 | $17.85 | 529,520 | — | — |
| 2015-09-11 | $18.50 | $18.50 | 669,020 | — | — |
| 2015-09-10 | $18.75 | $18.75 | 634,680 | — | — |
| 2015-09-09 | $18.30 | $18.30 | 1,551,840 | — | — |
| 2015-09-08 | $20.35 | $20.35 | 854,960 | — | — |
| 2015-09-04 | $19.45 | $19.45 | 688,120 | — | — |
| 2015-09-03 | $18.45 | $18.45 | 607,020 | — | — |
| 2015-09-02 | $19.25 | $19.25 | 555,680 | — | — |
| 2015-09-01 | $18.55 | $18.55 | 967,020 | — | — |
| 2015-08-31 | $18.95 | $18.95 | 714,200 | — | — |
| 2015-08-28 | $19.60 | $19.60 | 738,500 | — | — |
| 2015-08-27 | $19.55 | $19.55 | 1,231,540 | — | — |
| 2015-08-26 | $18.25 | $18.25 | 1,256,340 | — | — |
| 2015-08-25 | $16.55 | $16.55 | 1,457,880 | — | — |
| 2015-08-24 | $17.95 | $17.95 | 1,132,540 | — | — |
| 2015-08-21 | $18.95 | $18.95 | 1,610,500 | — | — |
| 2015-08-20 | $18.95 | $18.95 | 1,237,700 | — | — |
| 2015-08-19 | $19.95 | $19.95 | 850,720 | — | — |
| 2015-08-18 | $20.30 | $20.30 | 680,220 | — | — |
| 2015-08-17 | $20.75 | $20.75 | 687,220 | — | — |
| 2015-08-14 | $20.45 | $20.45 | 718,980 | — | — |
| 2015-08-13 | $20.70 | $20.70 | 928,780 | — | — |
| 2015-08-12 | $21.55 | $21.55 | 1,292,500 | — | — |
| 2015-08-11 | $20.80 | $20.80 | 1,554,680 | — | — |
| 2015-08-10 | $20.20 | $20.20 | 2,280,600 | — | — |
| 2015-08-07 | $19.90 | $19.90 | 1,329,200 | — | — |
| 2015-08-06 | $20.35 | $20.35 | 1,060,000 | — | — |
| 2015-08-05 | $20.95 | $20.95 | 638,020 | — | — |
| 2015-08-04 | $20.75 | $20.75 | 658,220 | — | — |
| 2015-08-03 | $20.80 | $20.80 | 786,140 | — | — |
| 2015-07-31 | $21.45 | $21.45 | 821,740 | — | — |
| 2015-07-30 | $22.30 | $22.30 | 1,782,480 | — | — |
| 2015-07-29 | $22.20 | $22.20 | 2,709,720 | — | — |
| 2015-07-28 | $24.10 | $24.10 | 872,340 | — | — |
| 2015-07-27 | $23.85 | $23.85 | 1,367,300 | — | — |
| 2015-07-24 | $24.90 | $24.90 | 1,437,000 | — | — |
| 2015-07-23 | $27.10 | $27.10 | 625,900 | — | — |
| 2015-07-22 | $27.30 | $27.30 | 546,460 | — | — |
| 2015-07-21 | $26.65 | $26.65 | 793,760 | — | — |
| 2015-07-20 | $26.45 | $26.45 | 1,858,320 | — | — |
| 2015-07-17 | $28.30 | $28.30 | 821,100 | — | — |
| 2015-07-16 | $28.80 | $28.80 | 1,055,060 | — | — |
| 2015-07-15 | $27.45 | $27.45 | 774,640 | — | — |
| 2015-07-14 | $27.85 | $27.85 | 564,620 | — | — |
| 2015-07-13 | $27.85 | $27.85 | 1,226,760 | — | — |
| 2015-07-10 | $26.90 | $26.90 | 751,380 | — | — |
| 2015-07-09 | $25.65 | $25.65 | 560,020 | — | — |
| 2015-07-08 | $25.55 | $25.55 | 537,120 | — | — |
| 2015-07-07 | $26.25 | $26.25 | 1,305,880 | — | — |
| 2015-07-06 | $26.25 | $26.25 | 816,420 | — | — |
| 2015-07-02 | $26.60 | $26.60 | 1,464,100 | — | — |
| 2015-07-01 | $27.90 | $27.90 | 830,940 | — | — |
| 2015-06-30 | $28.45 | $28.45 | 1,141,540 | — | — |
| 2015-06-29 | $28.20 | $28.20 | 870,940 | — | — |
| 2015-06-26 | $29.10 | $29.10 | 1,086,380 | — | — |
| 2015-06-25 | $29.50 | $29.50 | 735,140 | — | — |
| 2015-06-24 | $29.25 | $29.25 | 716,460 | — | — |
| 2015-06-23 | $29.70 | $29.70 | 941,640 | — | — |
| 2015-06-22 | $29.80 | $29.80 | 1,236,800 | — | — |
| 2015-06-19 | $29.85 | $29.85 | 1,383,720 | — | — |
| 2015-06-18 | $29.80 | $29.80 | 884,080 | — | — |
| 2015-06-17 | $29.40 | $29.40 | 1,662,980 | — | — |
| 2015-06-16 | $29.65 | $29.65 | 1,088,980 | — | — |
| 2015-06-15 | $30.50 | $30.50 | 2,119,600 | — | — |
| 2015-06-12 | $29.35 | $29.35 | 1,324,200 | — | — |
| 2015-06-11 | $28.55 | $28.55 | 3,065,560 | — | — |
| 2015-06-10 | $30.55 | $30.55 | 4,484,880 | — | — |
| 2015-06-09 | $33.50 | $33.50 | 5,112,260 | — | — |
| 2015-06-08 | $36.15 | $36.15 | 7,047,680 | — | — |
| 2015-06-05 | $30.60 | $30.60 | 2,909,860 | — | — |
| 2015-06-04 | $28.95 | $28.95 | 2,582,200 | — | — |
| 2015-06-03 | $27.70 | $27.70 | 1,747,220 | — | — |
| 2015-06-02 | $26.05 | $26.05 | 900,240 | — | — |
| 2015-06-01 | $25.80 | $25.80 | 1,393,440 | — | — |
| 2015-05-29 | $25.90 | $25.90 | 1,655,040 | — | — |
| 2015-05-28 | $26.00 | $26.00 | 1,676,440 | — | — |
| 2015-05-27 | $26.35 | $26.35 | 2,732,400 | — | — |
| 2015-05-26 | $24.10 | $24.10 | 1,734,900 | — | — |
| 2015-05-22 | $22.60 | $22.60 | 733,580 | — | — |
| 2015-05-21 | $23.15 | $23.15 | 1,333,620 | — | — |
| 2015-05-20 | $23.50 | $23.50 | 2,315,660 | — | — |
| 2015-05-19 | $24.00 | $24.00 | 4,015,220 | — | — |
| 2015-05-18 | $22.00 | $22.00 | 2,812,940 | — | — |
| 2015-05-15 | $20.00 | $20.00 | 2,260,600 | — | — |
| 2015-05-14 | $18.15 | $18.15 | 704,240 | — | — |
| 2015-05-13 | $18.15 | $18.15 | 637,040 | — | — |
| 2015-05-12 | $18.25 | $18.25 | 1,649,720 | — | — |
| 2015-05-11 | $18.15 | $18.15 | 2,041,120 | — | — |
| 2015-05-08 | $19.05 | $19.05 | 3,936,840 | — | — |
| 2015-05-07 | $20.10 | $20.10 | 1,216,400 | — | — |
| 2015-05-06 | $20.80 | $20.80 | 1,185,600 | — | — |
| 2015-05-05 | $20.85 | $20.85 | 1,101,580 | — | — |
| 2015-05-04 | $21.85 | $21.85 | 1,349,040 | — | — |
| 2015-05-01 | $20.90 | $20.90 | 1,094,100 | — | — |
| 2015-04-30 | $21.45 | $21.45 | 1,837,200 | — | — |
| 2015-04-29 | $22.90 | $22.90 | 607,380 | — | — |
| 2015-04-28 | $23.25 | $23.25 | 1,096,740 | — | — |
| 2015-04-27 | $22.95 | $22.95 | 1,395,440 | — | — |
| 2015-04-24 | $24.00 | $24.00 | 1,230,220 | — | — |
| 2015-04-23 | $24.80 | $24.80 | 622,300 | — | — |
| 2015-04-22 | $24.50 | $24.50 | 591,880 | — | — |
| 2015-04-21 | $24.95 | $24.95 | 701,020 | — | — |
| 2015-04-20 | $24.65 | $24.65 | 1,074,500 | — | — |
| 2015-04-17 | $25.20 | $25.20 | 1,107,400 | — | — |
| 2015-04-16 | $25.90 | $25.90 | 664,920 | — | — |
| 2015-04-15 | $26.40 | $26.40 | 549,960 | — | — |
| 2015-04-14 | $26.05 | $26.05 | 436,940 | — | — |
| 2015-04-13 | $25.95 | $25.95 | 426,320 | — | — |
| 2015-04-10 | $26.25 | $26.25 | 395,140 | — | — |
| 2015-04-09 | $26.25 | $26.25 | 895,440 | — | — |
| 2015-04-08 | $26.05 | $26.05 | 896,840 | — | — |
| 2015-04-07 | $25.60 | $25.60 | 921,240 | — | — |
| 2015-04-06 | $25.50 | $25.50 | 882,320 | — | — |
| 2015-04-02 | $26.70 | $26.70 | 560,260 | — | — |
| 2015-04-01 | $26.10 | $26.10 | 569,940 | — | — |
| 2015-03-31 | $26.00 | $26.00 | 453,780 | — | — |
| 2015-03-30 | $26.65 | $26.65 | 571,280 | — | — |
| 2015-03-27 | $26.20 | $26.20 | 655,000 | — | — |
| 2015-03-26 | $25.55 | $25.55 | 549,380 | — | — |
| 2015-03-25 | $25.50 | $25.50 | 944,420 | — | — |
| 2015-03-24 | $26.25 | $26.25 | 482,720 | — | — |
| 2015-03-23 | $26.10 | $26.10 | 674,300 | — | — |
| 2015-03-20 | $26.30 | $26.30 | 1,740,360 | — | — |
| 2015-03-19 | $27.70 | $27.70 | 389,020 | — | — |
| 2015-03-18 | $27.35 | $27.35 | 583,780 | — | — |
| 2015-03-17 | $27.25 | $27.25 | 472,960 | — | — |
| 2015-03-16 | $27.55 | $27.55 | 578,300 | — | — |
| 2015-03-13 | $27.55 | $27.55 | 668,160 | — | — |
| 2015-03-12 | $28.10 | $28.10 | 502,120 | — | — |
| 2015-03-11 | $28.00 | $28.00 | 867,100 | — | — |
| 2015-03-10 | $27.35 | $27.35 | 973,700 | — | — |
| 2015-03-09 | $26.70 | $26.70 | 871,980 | — | — |
| 2015-03-06 | $27.35 | $27.35 | 1,965,000 | — | — |
| 2015-03-05 | $28.65 | $28.65 | 1,461,720 | — | — |
| 2015-03-04 | $29.70 | $29.70 | 913,020 | — | — |
| 2015-03-03 | $30.80 | $30.80 | 4,501,480 | — | — |
| 2015-03-02 | $33.20 | $33.20 | 1,218,400 | — | — |
| 2015-02-27 | $32.60 | $32.60 | 1,289,900 | — | — |
| 2015-02-26 | $34.10 | $34.10 | 733,560 | — | — |
| 2015-02-25 | $34.55 | $34.55 | 1,195,180 | — | — |
| 2015-02-24 | $33.60 | $33.60 | 1,182,220 | — | — |
| 2015-02-23 | $33.60 | $33.60 | 1,029,040 | — | — |
| 2015-02-20 | $34.50 | $34.50 | 1,169,900 | — | — |
| 2015-02-19 | $35.60 | $35.60 | 658,940 | — | — |
| 2015-02-18 | $36.10 | $36.10 | 1,386,620 | — | — |
| 2015-02-17 | $35.50 | $35.50 | 942,140 | — | — |
| 2015-02-13 | $35.00 | $35.00 | 1,487,120 | — | — |
| 2015-02-12 | $34.90 | $34.90 | 1,498,000 | — | — |
| 2015-02-11 | $35.00 | $35.00 | 1,740,820 | — | — |
| 2015-02-10 | $37.90 | $37.90 | 2,343,260 | — | — |
| 2015-02-09 | $37.55 | $37.55 | 2,504,700 | — | — |
| 2015-02-06 | $34.85 | $34.85 | 1,457,500 | — | — |
| 2015-02-05 | $35.50 | $35.50 | 3,315,480 | — | — |
| 2015-02-04 | $34.05 | $34.05 | 1,554,420 | — | — |
| 2015-02-03 | $32.50 | $32.50 | 1,392,060 | — | — |
| 2015-02-02 | $32.15 | $32.15 | 1,228,080 | — | — |
| 2015-01-30 | $31.75 | $31.75 | 1,153,000 | — | — |
| 2015-01-29 | $31.40 | $31.40 | 1,281,080 | — | — |
| 2015-01-28 | $31.15 | $31.15 | 1,427,880 | — | — |
| 2015-01-27 | $31.80 | $31.80 | 1,184,500 | — | — |
| 2015-01-26 | $30.30 | $30.30 | 1,189,920 | — | — |
| 2015-01-23 | $28.75 | $28.75 | 853,360 | — | — |
| 2015-01-22 | $27.85 | $27.85 | 793,800 | — | — |
| 2015-01-21 | $26.70 | $26.70 | 489,520 | — | — |
| 2015-01-20 | $26.95 | $26.95 | 531,320 | — | — |
| 2015-01-16 | $26.95 | $26.95 | 821,680 | — | — |
| 2015-01-15 | $26.45 | $26.45 | 721,220 | — | — |
| 2015-01-14 | $27.60 | $27.60 | 727,200 | — | — |
| 2015-01-13 | $27.45 | $27.45 | 908,880 | — | — |
| 2015-01-12 | $27.45 | $27.45 | 979,740 | — | — |
| 2015-01-09 | $28.80 | $28.80 | 635,840 | — | — |
| 2015-01-08 | $28.90 | $28.90 | 888,040 | — | — |
| 2015-01-07 | $28.25 | $28.25 | 485,280 | — | — |
| 2015-01-06 | $27.85 | $27.85 | 1,206,880 | — | — |
| 2015-01-05 | $28.55 | $28.55 | 1,209,860 | — | — |
| 2015-01-02 | $28.20 | $28.20 | 1,145,320 | — | — |