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
- 2014-04-17 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 | $11.45 | $12.25 | 2,631,800 | — | — |
| 2015-12-30 | $11.33 | $12.12 | 3,204,500 | — | — |
| 2015-12-29 | $11.49 | $12.30 | 4,835,300 | — | — |
| 2015-12-28 | $11.46 | $12.26 | 9,365,300 | — | — |
| 2015-12-24 | $12.61 | $13.49 | 1,909,400 | — | — |
| 2015-12-23 | $12.15 | $13.00 | 11,500,300 | — | — |
| 2015-12-22 | $11.70 | $12.52 | 7,401,200 | — | — |
| 2015-12-21 | $11.80 | $12.63 | 3,757,300 | — | — |
| 2015-12-18 | $11.92 | $12.76 | 12,972,300 | — | — |
| 2015-12-17 | $12.48 | $13.36 | 5,703,500 | — | — |
| 2015-12-16 | $12.77 | $13.67 | 7,846,300 | — | — |
| 2015-12-15 | $12.36 | $13.22 | 3,823,600 | — | — |
| 2015-12-14 | $12.16 | $13.01 | 4,366,100 | — | — |
| 2015-12-11 | $12.35 | $13.22 | 5,474,900 | — | — |
| 2015-12-10 | $12.38 | $13.25 | 4,387,800 | — | — |
| 2015-12-09 | $11.74 | $12.56 | 3,540,200 | — | — |
| 2015-12-08 | $11.72 | $12.54 | 3,097,300 | — | — |
| 2015-12-07 | $11.92 | $12.76 | 3,763,300 | — | — |
| 2015-12-04 | $12.04 | $12.88 | 3,626,300 | — | — |
| 2015-12-03 | $11.74 | $12.56 | 4,800,000 | — | — |
| 2015-12-02 | $11.98 | $12.82 | 5,222,300 | — | — |
| 2015-12-01 | $12.25 | $12.94 | 4,723,900 | — | — |
| 2015-11-30 | $11.91 | $12.58 | 5,966,600 | — | — |
| 2015-11-27 | $11.77 | $12.43 | 676,000 | — | — |
| 2015-11-25 | $11.73 | $12.39 | 1,470,600 | — | — |
| 2015-11-24 | $11.87 | $12.54 | 4,027,500 | — | — |
| 2015-11-23 | $11.90 | $12.57 | 5,254,100 | — | — |
| 2015-11-20 | $11.85 | $12.52 | 7,120,200 | — | — |
| 2015-11-19 | $11.70 | $12.36 | 6,968,700 | — | — |
| 2015-11-18 | $12.04 | $12.72 | 2,368,600 | — | — |
| 2015-11-17 | $11.89 | $12.56 | 2,199,300 | — | — |
| 2015-11-16 | $11.98 | $12.65 | 3,678,000 | — | — |
| 2015-11-13 | $12.02 | $12.70 | 3,754,300 | — | — |
| 2015-11-12 | $12.24 | $12.93 | 4,548,200 | — | — |
| 2015-11-11 | $12.51 | $13.21 | 2,600,100 | — | — |
| 2015-11-10 | $12.72 | $13.43 | 3,285,200 | — | — |
| 2015-11-09 | $12.95 | $13.68 | 2,205,200 | — | — |
| 2015-11-06 | $13.26 | $14.00 | 2,480,800 | — | — |
| 2015-11-05 | $13.23 | $13.97 | 3,037,900 | — | — |
| 2015-11-04 | $13.41 | $14.16 | 3,981,900 | — | — |
| 2015-11-03 | $13.40 | $14.15 | 4,316,700 | — | — |
| 2015-11-02 | $13.48 | $14.24 | 2,363,500 | — | — |
| 2015-10-30 | $13.19 | $13.93 | 2,088,400 | — | — |
| 2015-10-29 | $13.24 | $13.98 | 3,052,200 | — | — |
| 2015-10-28 | $13.80 | $14.58 | 3,507,400 | — | — |
| 2015-10-27 | $13.41 | $14.16 | 4,673,500 | — | — |
| 2015-10-26 | $13.50 | $14.26 | 3,931,400 | — | — |
| 2015-10-23 | $13.55 | $14.31 | 6,200,600 | — | — |
| 2015-10-22 | $12.96 | $13.69 | 7,368,000 | — | — |
| 2015-10-21 | $12.89 | $13.61 | 5,366,900 | — | — |
| 2015-10-20 | $12.66 | $13.37 | 5,913,700 | — | — |
| 2015-10-19 | $12.27 | $12.96 | 6,179,600 | — | — |
| 2015-10-16 | $12.26 | $12.95 | 3,073,700 | — | — |
| 2015-10-15 | $12.03 | $12.71 | 3,922,100 | — | — |
| 2015-10-14 | $11.77 | $12.43 | 5,383,800 | — | — |
| 2015-10-13 | $11.87 | $12.54 | 5,283,000 | — | — |
| 2015-10-12 | $11.88 | $12.55 | 3,388,500 | — | — |
| 2015-10-09 | $11.96 | $12.63 | 6,033,000 | — | — |
| 2015-10-08 | $12.10 | $12.78 | 5,464,300 | — | — |
| 2015-10-07 | $11.98 | $12.65 | 8,565,600 | — | — |
| 2015-10-06 | $11.63 | $12.28 | 5,159,600 | — | — |
| 2015-10-05 | $11.48 | $12.12 | 5,702,500 | — | — |
| 2015-10-02 | $11.04 | $11.66 | 7,013,700 | — | — |
| 2015-10-01 | $10.96 | $11.58 | 11,040,300 | — | — |
| 2015-09-30 | $11.24 | $11.87 | 10,417,200 | — | — |
| 2015-09-29 | $11.63 | $12.28 | 8,504,200 | — | — |
| 2015-09-28 | $12.16 | $12.84 | 5,161,000 | — | — |
| 2015-09-25 | $12.44 | $13.14 | 4,674,000 | — | — |
| 2015-09-24 | $12.50 | $13.20 | 4,376,100 | — | — |
| 2015-09-23 | $12.47 | $13.17 | 3,997,000 | — | — |
| 2015-09-22 | $12.40 | $13.10 | 3,926,600 | — | — |
| 2015-09-21 | $12.65 | $13.36 | 4,150,500 | — | — |
| 2015-09-18 | $12.66 | $13.37 | 9,403,100 | — | — |
| 2015-09-17 | $12.55 | $13.26 | 5,278,400 | — | — |
| 2015-09-16 | $12.65 | $13.36 | 7,558,000 | — | — |
| 2015-09-15 | $12.37 | $13.06 | 4,439,800 | — | — |
| 2015-09-14 | $12.44 | $13.14 | 4,123,200 | — | — |
| 2015-09-11 | $12.45 | $13.15 | 7,487,700 | — | — |
| 2015-09-10 | $12.64 | $13.35 | 5,694,700 | — | — |
| 2015-09-09 | $12.29 | $12.98 | 4,643,500 | — | — |
| 2015-09-08 | $12.30 | $12.99 | 5,676,800 | — | — |
| 2015-09-04 | $11.94 | $12.61 | 3,019,900 | — | — |
| 2015-09-03 | $12.15 | $12.83 | 3,555,300 | — | — |
| 2015-09-02 | $12.16 | $12.84 | 3,843,300 | — | — |
| 2015-09-01 | $12.35 | $12.87 | 3,658,500 | — | — |
| 2015-08-31 | $12.79 | $13.33 | 5,772,300 | — | — |
| 2015-08-28 | $13.05 | $13.60 | 2,634,700 | — | — |
| 2015-08-27 | $13.00 | $13.55 | 4,580,200 | — | — |
| 2015-08-26 | $12.52 | $13.05 | 4,831,200 | — | — |
| 2015-08-25 | $12.04 | $12.55 | 9,032,800 | — | — |
| 2015-08-24 | $13.06 | $13.62 | 7,450,700 | — | — |
| 2015-08-21 | $13.89 | $14.48 | 2,829,300 | — | — |
| 2015-08-20 | $14.06 | $14.66 | 3,007,700 | — | — |
| 2015-08-19 | $14.62 | $15.24 | 1,921,600 | — | — |
| 2015-08-18 | $14.77 | $15.40 | 2,603,700 | — | — |
| 2015-08-17 | $14.83 | $15.46 | 3,503,000 | — | — |
| 2015-08-14 | $14.76 | $15.39 | 4,360,300 | — | — |
| 2015-08-13 | $14.79 | $15.42 | 3,443,400 | — | — |
| 2015-08-12 | $15.31 | $15.96 | 2,995,500 | — | — |
| 2015-08-11 | $15.39 | $16.04 | 2,697,600 | — | — |
| 2015-08-10 | $15.91 | $16.59 | 1,713,100 | — | — |
| 2015-08-07 | $15.61 | $16.27 | 2,263,100 | — | — |
| 2015-08-06 | $15.37 | $16.02 | 3,549,600 | — | — |
| 2015-08-05 | $15.61 | $16.27 | 2,891,300 | — | — |
| 2015-08-04 | $15.58 | $16.24 | 1,749,400 | — | — |
| 2015-08-03 | $15.66 | $16.33 | 2,110,000 | — | — |
| 2015-07-31 | $15.70 | $16.37 | 2,987,200 | — | — |
| 2015-07-30 | $15.53 | $16.19 | 2,955,200 | — | — |
| 2015-07-29 | $15.77 | $16.44 | 2,008,200 | — | — |
| 2015-07-28 | $15.83 | $16.50 | 2,273,000 | — | — |
| 2015-07-27 | $15.72 | $16.39 | 2,518,500 | — | — |
| 2015-07-24 | $16.22 | $16.91 | 2,282,200 | — | — |
| 2015-07-23 | $16.39 | $17.09 | 2,610,800 | — | — |
| 2015-07-22 | $16.23 | $16.92 | 3,441,300 | — | — |
| 2015-07-21 | $16.60 | $17.31 | 3,615,900 | — | — |
| 2015-07-20 | $16.42 | $17.12 | 4,692,600 | — | — |
| 2015-07-17 | $16.86 | $17.58 | 3,114,800 | — | — |
| 2015-07-16 | $16.67 | $17.38 | 3,180,500 | — | — |
| 2015-07-15 | $16.56 | $17.26 | 4,133,500 | — | — |
| 2015-07-14 | $16.42 | $17.12 | 8,538,100 | — | — |
| 2015-07-13 | $18.36 | $19.14 | 2,258,700 | — | — |
| 2015-07-10 | $18.37 | $19.15 | 2,492,900 | — | — |
| 2015-07-09 | $18.53 | $19.32 | 1,421,500 | — | — |
| 2015-07-08 | $18.57 | $19.36 | 1,865,500 | — | — |
| 2015-07-07 | $18.97 | $19.78 | 2,725,000 | — | — |
| 2015-07-06 | $18.61 | $19.40 | 2,253,700 | — | — |
| 2015-07-02 | $18.45 | $19.23 | 1,941,300 | — | — |
| 2015-07-01 | $18.45 | $19.23 | 2,452,600 | — | — |
| 2015-06-30 | $18.21 | $18.98 | 1,628,900 | — | — |
| 2015-06-29 | $18.11 | $18.88 | 1,975,700 | — | — |
| 2015-06-26 | $18.44 | $19.22 | 3,702,100 | — | — |
| 2015-06-25 | $18.56 | $19.34 | 1,486,600 | — | — |
| 2015-06-24 | $18.83 | $19.63 | 2,881,300 | — | — |
| 2015-06-23 | $19.10 | $19.91 | 1,635,600 | — | — |
| 2015-06-22 | $19.06 | $19.87 | 1,546,200 | — | — |
| 2015-06-19 | $18.93 | $19.73 | 5,057,800 | — | — |
| 2015-06-18 | $18.99 | $19.79 | 2,723,900 | — | — |
| 2015-06-17 | $18.64 | $19.43 | 2,300,100 | — | — |
| 2015-06-16 | $19.14 | $19.95 | 1,887,700 | — | — |
| 2015-06-15 | $19.09 | $19.90 | 1,381,600 | — | — |
| 2015-06-12 | $19.43 | $20.26 | 972,300 | — | — |
| 2015-06-11 | $19.53 | $20.36 | 1,745,200 | — | — |
| 2015-06-10 | $19.40 | $20.22 | 1,741,600 | — | — |
| 2015-06-09 | $18.90 | $19.70 | 1,779,400 | — | — |
| 2015-06-08 | $19.06 | $19.87 | 1,270,600 | — | — |
| 2015-06-05 | $19.09 | $19.90 | 1,449,300 | — | — |
| 2015-06-04 | $19.06 | $19.87 | 1,638,100 | — | — |
| 2015-06-03 | $19.44 | $20.27 | 1,495,900 | — | — |
| 2015-06-02 | $19.38 | $20.04 | 2,236,300 | — | — |
| 2015-06-01 | $19.34 | $20.00 | 1,257,600 | — | — |
| 2015-05-29 | $19.27 | $19.92 | 1,855,000 | — | — |
| 2015-05-28 | $19.29 | $19.94 | 1,390,200 | — | — |
| 2015-05-27 | $19.37 | $20.03 | 1,625,400 | — | — |
| 2015-05-26 | $19.13 | $19.78 | 2,441,400 | — | — |
| 2015-05-22 | $19.33 | $19.99 | 1,273,700 | — | — |
| 2015-05-21 | $19.45 | $20.11 | 2,003,100 | — | — |
| 2015-05-20 | $19.34 | $20.00 | 1,788,800 | — | — |
| 2015-05-19 | $19.31 | $19.96 | 3,048,600 | — | — |
| 2015-05-18 | $19.06 | $19.71 | 2,606,600 | — | — |
| 2015-05-15 | $19.16 | $19.81 | 2,791,100 | — | — |
| 2015-05-14 | $19.83 | $20.50 | 3,173,300 | — | — |
| 2015-05-13 | $19.79 | $20.46 | 2,002,400 | — | — |
| 2015-05-12 | $20.12 | $20.80 | 1,283,500 | — | — |
| 2015-05-11 | $19.97 | $20.65 | 3,269,900 | — | — |
| 2015-05-08 | $20.02 | $20.70 | 1,441,300 | — | — |
| 2015-05-07 | $19.78 | $20.45 | 1,752,600 | — | — |
| 2015-05-06 | $19.58 | $20.24 | 1,883,600 | — | — |
| 2015-05-05 | $19.58 | $20.24 | 2,989,300 | — | — |
| 2015-05-04 | $19.64 | $20.31 | 1,913,200 | — | — |
| 2015-05-01 | $19.74 | $20.41 | 2,618,500 | — | — |
| 2015-04-30 | $19.54 | $20.20 | 2,319,500 | — | — |
| 2015-04-29 | $19.71 | $20.38 | 1,755,800 | — | — |
| 2015-04-28 | $19.90 | $20.57 | 2,135,900 | — | — |
| 2015-04-27 | $19.85 | $20.52 | 1,488,000 | — | — |
| 2015-04-24 | $20.28 | $20.97 | 1,790,400 | — | — |
| 2015-04-23 | $20.49 | $21.18 | 1,883,500 | — | — |
| 2015-04-22 | $20.61 | $21.31 | 2,811,700 | — | — |
| 2015-04-21 | $20.53 | $21.23 | 2,664,500 | — | — |
| 2015-04-20 | $20.49 | $21.18 | 1,566,100 | — | — |
| 2015-04-17 | $19.93 | $20.61 | 1,922,800 | — | — |
| 2015-04-16 | $20.29 | $20.98 | 2,021,100 | — | — |
| 2015-04-15 | $20.34 | $21.03 | 1,644,500 | — | — |
| 2015-04-14 | $20.39 | $21.08 | 1,517,700 | — | — |
| 2015-04-13 | $20.43 | $21.12 | 1,251,300 | — | — |
| 2015-04-10 | $20.26 | $20.95 | 1,910,800 | — | — |
| 2015-04-09 | $20.34 | $21.03 | 2,456,200 | — | — |
| 2015-04-08 | $20.25 | $20.94 | 1,793,100 | — | — |
| 2015-04-07 | $20.11 | $20.79 | 1,593,300 | — | — |
| 2015-04-06 | $20.32 | $21.01 | 1,347,600 | — | — |
| 2015-04-02 | $20.36 | $21.05 | 1,849,400 | — | — |
| 2015-04-01 | $20.24 | $20.93 | 2,072,400 | — | — |
| 2015-03-31 | $20.33 | $21.02 | 3,828,200 | — | — |
| 2015-03-30 | $20.08 | $20.76 | 2,021,000 | — | — |
| 2015-03-27 | $20.16 | $20.84 | 1,748,400 | — | — |
| 2015-03-26 | $20.16 | $20.84 | 1,710,400 | — | — |
| 2015-03-25 | $20.33 | $21.02 | 2,999,600 | — | — |
| 2015-03-24 | $20.70 | $21.40 | 1,757,300 | — | — |
| 2015-03-23 | $20.75 | $21.45 | 2,750,100 | — | — |
| 2015-03-20 | $20.70 | $21.40 | 4,797,600 | — | — |
| 2015-03-19 | $20.67 | $21.37 | 2,907,600 | — | — |
| 2015-03-18 | $20.06 | $20.74 | 1,887,800 | — | — |
| 2015-03-17 | $20.11 | $20.79 | 2,690,900 | — | — |
| 2015-03-16 | $19.66 | $20.33 | 2,566,800 | — | — |
| 2015-03-13 | $19.28 | $19.93 | 3,043,600 | — | — |
| 2015-03-12 | $19.54 | $20.20 | 2,605,700 | — | — |
| 2015-03-11 | $19.16 | $19.81 | 3,948,100 | — | — |
| 2015-03-10 | $19.37 | $20.03 | 4,398,900 | — | — |
| 2015-03-09 | $19.59 | $20.25 | 2,075,700 | — | — |
| 2015-03-06 | $19.64 | $20.31 | 2,117,200 | — | — |
| 2015-03-05 | $19.99 | $20.67 | 1,830,400 | — | — |
| 2015-03-04 | $20.01 | $20.69 | 3,011,900 | — | — |
| 2015-03-03 | $20.05 | $20.56 | 4,901,700 | — | — |
| 2015-03-02 | $19.51 | $20.01 | 10,895,800 | — | — |
| 2015-02-27 | $21.40 | $21.95 | 2,271,800 | — | — |
| 2015-02-26 | $21.85 | $22.41 | 1,742,600 | — | — |
| 2015-02-25 | $21.70 | $22.26 | 2,443,900 | — | — |
| 2015-02-24 | $21.68 | $22.24 | 1,657,100 | — | — |
| 2015-02-23 | $21.81 | $22.37 | 1,290,600 | — | — |
| 2015-02-20 | $21.72 | $22.28 | 1,670,500 | — | — |
| 2015-02-19 | $21.66 | $22.22 | 1,418,300 | — | — |
| 2015-02-18 | $21.65 | $22.21 | 1,882,300 | — | — |
| 2015-02-17 | $21.98 | $22.54 | 3,000,000 | — | — |
| 2015-02-13 | $22.37 | $22.94 | 2,490,600 | — | — |
| 2015-02-12 | $22.21 | $22.78 | 2,428,000 | — | — |
| 2015-02-11 | $21.95 | $22.51 | 1,928,500 | — | — |
| 2015-02-10 | $21.67 | $22.23 | 1,598,800 | — | — |
| 2015-02-09 | $21.57 | $22.12 | 2,107,300 | — | — |
| 2015-02-06 | $21.35 | $21.90 | 1,764,100 | — | — |
| 2015-02-05 | $21.31 | $21.86 | 2,165,700 | — | — |
| 2015-02-04 | $21.00 | $21.54 | 2,554,300 | — | — |
| 2015-02-03 | $21.08 | $21.62 | 2,543,100 | — | — |
| 2015-02-02 | $20.05 | $20.56 | 3,120,700 | — | — |
| 2015-01-30 | $19.74 | $20.25 | 4,173,900 | — | — |
| 2015-01-29 | $19.50 | $20.00 | 5,054,300 | — | — |
| 2015-01-28 | $19.47 | $19.97 | 2,720,600 | — | — |
| 2015-01-27 | $19.80 | $20.31 | 3,047,900 | — | — |
| 2015-01-26 | $19.55 | $20.05 | 2,113,500 | — | — |
| 2015-01-23 | $19.47 | $19.97 | 2,134,500 | — | — |
| 2015-01-22 | $19.69 | $20.19 | 2,551,700 | — | — |
| 2015-01-21 | $19.96 | $20.47 | 3,084,100 | — | — |
| 2015-01-20 | $19.67 | $20.17 | 1,791,700 | — | — |
| 2015-01-16 | $20.15 | $20.67 | 1,804,300 | — | — |
| 2015-01-15 | $20.11 | $20.63 | 1,608,200 | — | — |
| 2015-01-14 | $20.14 | $20.66 | 1,753,500 | — | — |
| 2015-01-13 | $20.22 | $20.74 | 2,188,800 | — | — |
| 2015-01-12 | $20.17 | $20.69 | 1,431,600 | — | — |
| 2015-01-09 | $20.54 | $21.07 | 1,664,500 | — | — |
| 2015-01-08 | $20.60 | $21.13 | 3,124,300 | — | — |
| 2015-01-07 | $20.92 | $21.46 | 2,889,300 | — | — |
| 2015-01-06 | $20.90 | $21.44 | 1,419,900 | — | — |
| 2015-01-05 | $21.10 | $21.64 | 1,100,600 | — | — |
| 2015-01-02 | $21.82 | $22.38 | 942,400 | — | — |