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
- 2014-06-19 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 | $8.38 | $8.59 | 376,800 | — | — |
| 2015-12-30 | $8.46 | $8.67 | 318,000 | — | — |
| 2015-12-29 | $8.54 | $8.75 | 319,900 | — | — |
| 2015-12-28 | $8.60 | $8.81 | 451,300 | — | — |
| 2015-12-24 | $9.20 | $9.43 | 360,400 | — | — |
| 2015-12-23 | $9.08 | $9.31 | 750,500 | — | — |
| 2015-12-22 | $8.61 | $8.82 | 1,060,100 | — | — |
| 2015-12-21 | $7.41 | $7.59 | 1,274,400 | — | — |
| 2015-12-18 | $7.28 | $7.46 | 2,606,100 | — | — |
| 2015-12-17 | $7.17 | $7.35 | 1,000,200 | — | — |
| 2015-12-16 | $7.45 | $7.63 | 855,700 | — | — |
| 2015-12-15 | $7.71 | $7.90 | 508,300 | — | — |
| 2015-12-14 | $7.82 | $8.01 | 681,700 | — | — |
| 2015-12-11 | $7.89 | $8.09 | 772,700 | — | — |
| 2015-12-10 | $8.76 | $8.98 | 725,300 | — | — |
| 2015-12-09 | $8.50 | $8.71 | 529,200 | — | — |
| 2015-12-08 | $8.59 | $8.80 | 305,000 | — | — |
| 2015-12-07 | $8.95 | $9.17 | 487,100 | — | — |
| 2015-12-04 | $9.62 | $9.86 | 436,600 | — | — |
| 2015-12-03 | $9.59 | $9.83 | 487,000 | — | — |
| 2015-12-02 | $9.65 | $9.89 | 410,000 | — | — |
| 2015-12-01 | $10.12 | $10.37 | 273,100 | — | — |
| 2015-11-30 | $10.21 | $10.46 | 495,600 | — | — |
| 2015-11-27 | $10.39 | $10.65 | 161,400 | — | — |
| 2015-11-25 | $10.31 | $10.57 | 417,100 | — | — |
| 2015-11-24 | $10.15 | $10.40 | 533,100 | — | — |
| 2015-11-23 | $9.47 | $9.71 | 487,300 | — | — |
| 2015-11-20 | $9.44 | $9.67 | 912,900 | — | — |
| 2015-11-19 | $10.11 | $10.36 | 476,500 | — | — |
| 2015-11-18 | $10.33 | $10.59 | 1,503,400 | — | — |
| 2015-11-17 | $10.14 | $10.39 | 703,000 | — | — |
| 2015-11-16 | $10.62 | $10.88 | 566,400 | — | — |
| 2015-11-13 | $11.03 | $11.30 | 510,700 | — | — |
| 2015-11-12 | $10.52 | $10.78 | 518,900 | — | — |
| 2015-11-11 | $11.44 | $11.72 | 469,500 | — | — |
| 2015-11-10 | $11.06 | $11.33 | 417,500 | — | — |
| 2015-11-09 | $11.81 | $12.10 | 357,300 | — | — |
| 2015-11-06 | $12.35 | $12.66 | 612,700 | — | — |
| 2015-11-05 | $11.98 | $12.28 | 382,000 | — | — |
| 2015-11-04 | $12.67 | $12.98 | 535,700 | — | — |
| 2015-11-03 | $12.52 | $12.83 | 1,031,500 | — | — |
| 2015-11-02 | $12.37 | $12.68 | 1,247,800 | — | — |
| 2015-10-30 | $10.64 | $10.90 | 1,176,000 | — | — |
| 2015-10-29 | $10.70 | $10.97 | 743,200 | — | — |
| 2015-10-28 | $10.95 | $11.22 | 808,100 | — | — |
| 2015-10-27 | $10.93 | $11.20 | 772,600 | — | — |
| 2015-10-26 | $11.94 | $12.24 | 342,500 | — | — |
| 2015-10-23 | $12.50 | $12.81 | 349,000 | — | — |
| 2015-10-22 | $12.64 | $12.95 | 348,200 | — | — |
| 2015-10-21 | $12.36 | $12.67 | 295,500 | — | — |
| 2015-10-20 | $12.89 | $13.21 | 302,300 | — | — |
| 2015-10-19 | $13.15 | $13.48 | 512,400 | — | — |
| 2015-10-16 | $14.06 | $14.41 | 209,400 | — | — |
| 2015-10-15 | $14.51 | $14.87 | 450,400 | — | — |
| 2015-10-14 | $14.23 | $14.58 | 571,900 | — | — |
| 2015-10-13 | $13.73 | $14.07 | 430,700 | — | — |
| 2015-10-12 | $13.76 | $14.10 | 425,000 | — | — |
| 2015-10-09 | $14.59 | $14.95 | 650,600 | — | — |
| 2015-10-08 | $14.26 | $14.61 | 825,400 | — | — |
| 2015-10-07 | $13.88 | $14.22 | 1,078,300 | — | — |
| 2015-10-06 | $14.01 | $14.36 | 828,100 | — | — |
| 2015-10-05 | $12.66 | $12.97 | 675,700 | — | — |
| 2015-10-02 | $11.16 | $11.44 | 764,200 | — | — |
| 2015-10-01 | $10.54 | $10.80 | 649,100 | — | — |
| 2015-09-30 | $10.12 | $10.37 | 915,300 | — | — |
| 2015-09-29 | $10.00 | $10.25 | 558,600 | — | — |
| 2015-09-28 | $10.47 | $10.73 | 551,200 | — | — |
| 2015-09-25 | $10.81 | $11.08 | 518,700 | — | — |
| 2015-09-24 | $11.19 | $11.47 | 582,900 | — | — |
| 2015-09-23 | $10.90 | $11.17 | 700,300 | — | — |
| 2015-09-22 | $11.50 | $11.79 | 716,900 | — | — |
| 2015-09-21 | $12.27 | $12.57 | 401,700 | — | — |
| 2015-09-18 | $12.78 | $13.10 | 1,486,700 | — | — |
| 2015-09-17 | $13.27 | $13.60 | 639,000 | — | — |
| 2015-09-16 | $12.78 | $13.10 | 928,700 | — | — |
| 2015-09-15 | $12.20 | $12.50 | 1,082,100 | — | — |
| 2015-09-14 | $12.55 | $12.86 | 2,909,900 | — | — |
| 2015-09-11 | $15.60 | $15.99 | 212,600 | — | — |
| 2015-09-10 | $16.01 | $16.41 | 229,800 | — | — |
| 2015-09-09 | $16.12 | $16.52 | 245,000 | — | — |
| 2015-09-08 | $16.79 | $17.21 | 257,200 | — | — |
| 2015-09-04 | $16.82 | $17.24 | 286,100 | — | — |
| 2015-09-03 | $17.40 | $17.83 | 249,000 | — | — |
| 2015-09-02 | $18.02 | $18.47 | 370,100 | — | — |
| 2015-09-01 | $17.71 | $18.15 | 485,600 | — | — |
| 2015-08-31 | $17.87 | $18.31 | 360,500 | — | — |
| 2015-08-28 | $17.98 | $18.43 | 486,300 | — | — |
| 2015-08-27 | $17.25 | $17.68 | 468,800 | — | — |
| 2015-08-26 | $15.57 | $15.96 | 424,600 | — | — |
| 2015-08-25 | $14.97 | $15.34 | 643,300 | — | — |
| 2015-08-24 | $16.41 | $16.67 | 503,600 | — | — |
| 2015-08-21 | $17.12 | $17.40 | 462,900 | — | — |
| 2015-08-20 | $17.30 | $17.58 | 290,700 | — | — |
| 2015-08-19 | $17.82 | $18.11 | 369,100 | — | — |
| 2015-08-18 | $18.33 | $18.62 | 375,500 | — | — |
| 2015-08-17 | $18.62 | $18.92 | 268,200 | — | — |
| 2015-08-14 | $18.84 | $19.14 | 322,800 | — | — |
| 2015-08-13 | $17.82 | $18.11 | 257,300 | — | — |
| 2015-08-12 | $18.85 | $19.15 | 263,000 | — | — |
| 2015-08-11 | $19.02 | $19.33 | 443,100 | — | — |
| 2015-08-10 | $19.71 | $20.03 | 510,900 | — | — |
| 2015-08-07 | $18.54 | $18.84 | 533,700 | — | — |
| 2015-08-06 | $19.80 | $20.12 | 1,051,000 | — | — |
| 2015-08-05 | $17.56 | $17.84 | 598,700 | — | — |
| 2015-08-04 | $18.28 | $18.57 | 617,300 | — | — |
| 2015-08-03 | $18.81 | $19.11 | 1,319,800 | — | — |
| 2015-07-31 | $18.63 | $18.93 | 5,539,200 | — | — |
| 2015-07-30 | $19.76 | $20.08 | 710,400 | — | — |
| 2015-07-29 | $19.92 | $20.24 | 1,057,800 | — | — |
| 2015-07-28 | $19.89 | $20.21 | 522,800 | — | — |
| 2015-07-27 | $19.42 | $19.73 | 431,300 | — | — |
| 2015-07-24 | $19.86 | $20.18 | 877,300 | — | — |
| 2015-07-23 | $20.66 | $20.99 | 313,300 | — | — |
| 2015-07-22 | $20.69 | $21.02 | 334,700 | — | — |
| 2015-07-21 | $21.11 | $21.45 | 473,600 | — | — |
| 2015-07-20 | $21.87 | $22.22 | 588,800 | — | — |
| 2015-07-17 | $23.50 | $23.88 | 455,900 | — | — |
| 2015-07-16 | $23.51 | $23.89 | 417,400 | — | — |
| 2015-07-15 | $23.27 | $23.64 | 555,400 | — | — |
| 2015-07-14 | $23.57 | $23.95 | 478,300 | — | — |
| 2015-07-13 | $23.96 | $24.35 | 486,400 | — | — |
| 2015-07-10 | $23.75 | $24.13 | 309,700 | — | — |
| 2015-07-09 | $24.03 | $24.42 | 252,900 | — | — |
| 2015-07-08 | $24.20 | $24.59 | 616,200 | — | — |
| 2015-07-07 | $25.39 | $25.80 | 707,600 | — | — |
| 2015-07-06 | $25.25 | $25.66 | 859,700 | — | — |
| 2015-07-02 | $26.17 | $26.59 | 323,800 | — | — |
| 2015-07-01 | $26.89 | $27.32 | 484,400 | — | — |
| 2015-06-30 | $26.99 | $27.42 | 660,600 | — | — |
| 2015-06-29 | $27.86 | $28.31 | 474,100 | — | — |
| 2015-06-26 | $28.67 | $29.13 | 3,005,700 | — | — |
| 2015-06-25 | $29.56 | $30.04 | 373,900 | — | — |
| 2015-06-24 | $29.82 | $30.30 | 504,000 | — | — |
| 2015-06-23 | $29.31 | $29.78 | 487,900 | — | — |
| 2015-06-22 | $29.03 | $29.50 | 522,700 | — | — |
| 2015-06-19 | $28.65 | $29.11 | 845,600 | — | — |
| 2015-06-18 | $29.21 | $29.68 | 304,600 | — | — |
| 2015-06-17 | $29.37 | $29.84 | 198,700 | — | — |
| 2015-06-16 | $28.98 | $29.45 | 322,400 | — | — |
| 2015-06-15 | $29.01 | $29.48 | 288,600 | — | — |
| 2015-06-12 | $29.89 | $30.37 | 269,800 | — | — |
| 2015-06-11 | $30.68 | $31.17 | 650,800 | — | — |
| 2015-06-10 | $31.23 | $31.73 | 317,200 | — | — |
| 2015-06-09 | $30.43 | $30.92 | 253,300 | — | — |
| 2015-06-08 | $30.81 | $31.31 | 264,200 | — | — |
| 2015-06-05 | $31.16 | $31.66 | 189,400 | — | — |
| 2015-06-04 | $31.26 | $31.76 | 156,500 | — | — |
| 2015-06-03 | $31.67 | $32.18 | 213,900 | — | — |
| 2015-06-02 | $31.28 | $31.78 | 242,100 | — | — |
| 2015-06-01 | $30.19 | $30.68 | 266,100 | — | — |
| 2015-05-29 | $29.75 | $30.23 | 267,800 | — | — |
| 2015-05-28 | $30.09 | $30.57 | 198,400 | — | — |
| 2015-05-27 | $30.24 | $30.73 | 202,100 | — | — |
| 2015-05-26 | $30.33 | $30.82 | 234,400 | — | — |
| 2015-05-22 | $31.36 | $31.86 | 222,000 | — | — |
| 2015-05-21 | $31.70 | $32.21 | 223,300 | — | — |
| 2015-05-20 | $31.45 | $31.96 | 163,300 | — | — |
| 2015-05-19 | $32.09 | $32.61 | 219,500 | — | — |
| 2015-05-18 | $31.85 | $32.22 | 206,700 | — | — |
| 2015-05-15 | $32.40 | $32.78 | 212,800 | — | — |
| 2015-05-14 | $32.87 | $33.25 | 168,400 | — | — |
| 2015-05-13 | $32.31 | $32.69 | 211,300 | — | — |
| 2015-05-12 | $31.93 | $32.30 | 300,700 | — | — |
| 2015-05-11 | $31.70 | $32.07 | 251,500 | — | — |
| 2015-05-08 | $31.32 | $31.68 | 186,100 | — | — |
| 2015-05-07 | $31.89 | $32.26 | 298,300 | — | — |
| 2015-05-06 | $31.89 | $32.26 | 258,300 | — | — |
| 2015-05-05 | $32.31 | $32.69 | 340,100 | — | — |
| 2015-05-04 | $32.77 | $33.15 | 569,600 | — | — |
| 2015-05-01 | $31.22 | $31.58 | 1,070,400 | — | — |
| 2015-04-30 | $29.19 | $29.53 | 352,600 | — | — |
| 2015-04-29 | $29.27 | $29.61 | 441,100 | — | — |
| 2015-04-28 | $29.55 | $29.89 | 642,900 | — | — |
| 2015-04-27 | $26.71 | $27.02 | 347,900 | — | — |
| 2015-04-24 | $27.10 | $27.41 | 168,700 | — | — |
| 2015-04-23 | $27.35 | $27.67 | 360,700 | — | — |
| 2015-04-22 | $27.12 | $27.43 | 226,800 | — | — |
| 2015-04-21 | $27.19 | $27.51 | 331,400 | — | — |
| 2015-04-20 | $26.96 | $27.27 | 580,900 | — | — |
| 2015-04-17 | $27.08 | $27.39 | 601,000 | — | — |
| 2015-04-16 | $27.47 | $27.79 | 392,800 | — | — |
| 2015-04-15 | $27.65 | $27.97 | 635,700 | — | — |
| 2015-04-14 | $27.02 | $27.33 | 279,100 | — | — |
| 2015-04-13 | $26.79 | $27.10 | 243,700 | — | — |
| 2015-04-10 | $26.96 | $27.27 | 157,700 | — | — |
| 2015-04-09 | $26.81 | $27.12 | 152,000 | — | — |
| 2015-04-08 | $26.61 | $26.92 | 437,700 | — | — |
| 2015-04-07 | $26.88 | $27.19 | 333,000 | — | — |
| 2015-04-06 | $26.76 | $27.07 | 503,100 | — | — |
| 2015-04-02 | $26.70 | $27.01 | 188,500 | — | — |
| 2015-04-01 | $25.91 | $26.21 | 383,800 | — | — |
| 2015-03-31 | $26.47 | $26.78 | 384,400 | — | — |
| 2015-03-30 | $27.14 | $27.45 | 231,700 | — | — |
| 2015-03-27 | $26.00 | $26.30 | 332,000 | — | — |
| 2015-03-26 | $25.90 | $26.20 | 276,600 | — | — |
| 2015-03-25 | $26.58 | $26.89 | 367,600 | — | — |
| 2015-03-24 | $27.14 | $27.45 | 282,100 | — | — |
| 2015-03-23 | $27.64 | $27.96 | 353,800 | — | — |
| 2015-03-20 | $27.43 | $27.75 | 728,100 | — | — |
| 2015-03-19 | $26.69 | $27.00 | 288,800 | — | — |
| 2015-03-18 | $27.21 | $27.53 | 274,300 | — | — |
| 2015-03-17 | $25.91 | $26.21 | 337,600 | — | — |
| 2015-03-16 | $25.64 | $25.94 | 461,300 | — | — |
| 2015-03-13 | $26.05 | $26.35 | 344,400 | — | — |
| 2015-03-12 | $26.79 | $27.10 | 186,400 | — | — |
| 2015-03-11 | $26.62 | $26.93 | 256,300 | — | — |
| 2015-03-10 | $26.14 | $26.44 | 230,600 | — | — |
| 2015-03-09 | $27.20 | $27.52 | 346,400 | — | — |
| 2015-03-06 | $27.68 | $28.00 | 299,000 | — | — |
| 2015-03-05 | $28.51 | $28.84 | 152,800 | — | — |
| 2015-03-04 | $28.56 | $28.89 | 296,500 | — | — |
| 2015-03-03 | $29.04 | $29.38 | 246,800 | — | — |
| 2015-03-02 | $29.76 | $30.11 | 329,100 | — | — |
| 2015-02-27 | $30.06 | $30.41 | 253,100 | — | — |
| 2015-02-26 | $30.09 | $30.44 | 247,200 | — | — |
| 2015-02-25 | $29.48 | $29.82 | 181,900 | — | — |
| 2015-02-24 | $29.91 | $30.26 | 340,000 | — | — |
| 2015-02-23 | $29.19 | $29.53 | 414,200 | — | — |
| 2015-02-20 | $30.43 | $30.78 | 354,900 | — | — |
| 2015-02-19 | $30.47 | $30.82 | 485,100 | — | — |
| 2015-02-18 | $29.77 | $30.12 | 344,100 | — | — |
| 2015-02-17 | $30.99 | $31.35 | 396,000 | — | — |
| 2015-02-13 | $31.07 | $31.43 | 450,400 | — | — |
| 2015-02-12 | $30.52 | $30.87 | 431,500 | — | — |
| 2015-02-11 | $29.76 | $30.11 | 525,800 | — | — |
| 2015-02-10 | $29.90 | $30.11 | 407,600 | — | — |
| 2015-02-09 | $30.36 | $30.57 | 621,100 | — | — |
| 2015-02-06 | $29.13 | $29.33 | 781,900 | — | — |
| 2015-02-05 | $28.27 | $28.46 | 883,900 | — | — |
| 2015-02-04 | $27.03 | $27.22 | 484,100 | — | — |
| 2015-02-03 | $26.89 | $27.07 | 607,300 | — | — |
| 2015-02-02 | $27.38 | $27.57 | 677,900 | — | — |
| 2015-01-30 | $27.00 | $27.19 | 1,535,200 | — | — |
| 2015-01-29 | $27.95 | $28.14 | 817,400 | — | — |
| 2015-01-28 | $29.16 | $29.36 | 813,500 | — | — |
| 2015-01-27 | $29.83 | $30.03 | 619,500 | — | — |
| 2015-01-26 | $30.39 | $30.60 | 325,000 | — | — |
| 2015-01-23 | $29.52 | $29.72 | 488,300 | — | — |
| 2015-01-22 | $30.85 | $31.06 | 452,800 | — | — |
| 2015-01-21 | $30.38 | $30.59 | 341,200 | — | — |
| 2015-01-20 | $30.50 | $30.71 | 501,200 | — | — |
| 2015-01-16 | $30.13 | $30.34 | 563,800 | — | — |
| 2015-01-15 | $29.64 | $29.84 | 599,800 | — | — |
| 2015-01-14 | $30.39 | $30.60 | 706,400 | — | — |
| 2015-01-13 | $31.54 | $31.76 | 1,042,200 | — | — |
| 2015-01-12 | $33.01 | $33.24 | 1,114,900 | — | — |
| 2015-01-09 | $35.03 | $35.27 | 767,700 | — | — |
| 2015-01-08 | $36.55 | $36.80 | 831,100 | — | — |
| 2015-01-07 | $36.65 | $36.90 | 1,303,200 | — | — |
| 2015-01-06 | $34.61 | $34.85 | 1,118,000 | — | — |
| 2015-01-05 | $36.26 | $36.51 | 734,300 | — | — |
| 2015-01-02 | $37.21 | $37.47 | 560,000 | — | — |