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
- 2013-06-19 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 | $13.36 | $13.46 | 1,899,300 | — | — |
| 2015-12-30 | $13.52 | $13.62 | 1,811,700 | — | — |
| 2015-12-29 | $13.72 | $13.83 | 1,720,200 | — | — |
| 2015-12-28 | $13.52 | $13.62 | 1,768,600 | — | — |
| 2015-12-24 | $13.62 | $13.73 | 994,300 | — | — |
| 2015-12-23 | $13.70 | $13.81 | 3,562,700 | — | — |
| 2015-12-22 | $13.31 | $13.41 | 2,899,500 | — | — |
| 2015-12-21 | $13.36 | $13.46 | 2,291,200 | — | — |
| 2015-12-18 | $13.18 | $13.28 | 4,357,900 | — | — |
| 2015-12-17 | $13.36 | $13.46 | 2,510,300 | — | — |
| 2015-12-16 | $13.67 | $13.78 | 3,077,600 | — | — |
| 2015-12-15 | $13.46 | $13.56 | 1,891,400 | — | — |
| 2015-12-14 | $13.26 | $13.36 | 2,651,200 | — | — |
| 2015-12-11 | $13.32 | $13.42 | 2,198,400 | — | — |
| 2015-12-10 | $13.75 | $13.86 | 3,208,400 | — | — |
| 2015-12-09 | $13.50 | $13.60 | 2,181,100 | — | — |
| 2015-12-08 | $13.50 | $13.60 | 2,554,300 | — | — |
| 2015-12-07 | $13.87 | $13.98 | 2,559,100 | — | — |
| 2015-12-04 | $14.06 | $14.17 | 1,915,600 | — | — |
| 2015-12-03 | $13.78 | $13.89 | 3,799,700 | — | — |
| 2015-12-02 | $14.41 | $14.52 | 2,567,300 | — | — |
| 2015-12-01 | $14.63 | $14.74 | 2,262,100 | — | — |
| 2015-11-30 | $14.35 | $14.46 | 2,252,200 | — | — |
| 2015-11-27 | $14.25 | $14.36 | 938,800 | — | — |
| 2015-11-25 | $14.43 | $14.54 | 1,732,700 | — | — |
| 2015-11-24 | $14.43 | $14.54 | 2,248,400 | — | — |
| 2015-11-23 | $14.32 | $14.43 | 1,784,900 | — | — |
| 2015-11-20 | $14.26 | $14.37 | 2,710,000 | — | — |
| 2015-11-19 | $14.19 | $14.30 | 2,509,800 | — | — |
| 2015-11-18 | $14.27 | $14.38 | 2,565,600 | — | — |
| 2015-11-17 | $14.14 | $14.25 | 2,671,000 | — | — |
| 2015-11-16 | $14.14 | $14.25 | 3,065,300 | — | — |
| 2015-11-13 | $13.78 | $13.89 | 3,176,500 | — | — |
| 2015-11-12 | $14.11 | $14.22 | 3,368,400 | — | — |
| 2015-11-11 | $14.38 | $14.49 | 2,257,500 | — | — |
| 2015-11-10 | $14.44 | $14.55 | 3,031,500 | — | — |
| 2015-11-09 | $14.42 | $14.53 | 4,350,500 | — | — |
| 2015-11-06 | $14.88 | $14.99 | 4,490,400 | — | — |
| 2015-11-05 | $15.35 | $15.47 | 3,084,200 | — | — |
| 2015-11-04 | $15.44 | $15.56 | 3,210,800 | — | — |
| 2015-11-03 | $15.41 | $15.53 | 2,829,300 | — | — |
| 2015-11-02 | $15.63 | $15.75 | 4,125,900 | — | — |
| 2015-10-30 | $15.40 | $15.52 | 4,694,100 | — | — |
| 2015-10-29 | $15.12 | $15.24 | 3,649,900 | — | — |
| 2015-10-28 | $15.00 | $15.12 | 3,318,900 | — | — |
| 2015-10-27 | $14.69 | $14.80 | 3,421,300 | — | — |
| 2015-10-26 | $14.71 | $14.82 | 4,310,700 | — | — |
| 2015-10-23 | $15.00 | $15.12 | 3,998,600 | — | — |
| 2015-10-22 | $14.69 | $14.80 | 2,767,400 | — | — |
| 2015-10-21 | $14.24 | $14.35 | 2,530,300 | — | — |
| 2015-10-20 | $14.57 | $14.68 | 2,138,000 | — | — |
| 2015-10-19 | $14.58 | $14.69 | 2,978,400 | — | — |
| 2015-10-16 | $14.59 | $14.70 | 3,246,700 | — | — |
| 2015-10-15 | $14.29 | $14.40 | 4,286,100 | — | — |
| 2015-10-14 | $13.98 | $14.09 | 3,506,600 | — | — |
| 2015-10-13 | $13.91 | $14.02 | 3,003,000 | — | — |
| 2015-10-12 | $13.91 | $14.02 | 2,067,700 | — | — |
| 2015-10-09 | $13.96 | $14.07 | 4,233,900 | — | — |
| 2015-10-08 | $14.05 | $14.16 | 2,959,300 | — | — |
| 2015-10-07 | $13.63 | $13.74 | 4,490,700 | — | — |
| 2015-10-06 | $13.50 | $13.60 | 2,720,500 | — | — |
| 2015-10-05 | $13.41 | $13.51 | 4,380,500 | — | — |
| 2015-10-02 | $13.04 | $13.14 | 3,198,000 | — | — |
| 2015-10-01 | $12.73 | $12.83 | 3,589,000 | — | — |
| 2015-09-30 | $12.62 | $12.72 | 3,129,600 | — | — |
| 2015-09-29 | $12.26 | $12.35 | 5,347,200 | — | — |
| 2015-09-28 | $12.29 | $12.38 | 4,174,500 | — | — |
| 2015-09-25 | $12.75 | $12.85 | 2,808,000 | — | — |
| 2015-09-24 | $12.83 | $12.93 | 3,164,100 | — | — |
| 2015-09-23 | $12.75 | $12.85 | 2,352,300 | — | — |
| 2015-09-22 | $12.79 | $12.89 | 3,437,300 | — | — |
| 2015-09-21 | $12.93 | $13.03 | 3,538,500 | — | — |
| 2015-09-18 | $12.92 | $13.02 | 21,641,100 | — | — |
| 2015-09-17 | $13.21 | $13.31 | 6,287,000 | — | — |
| 2015-09-16 | $13.04 | $13.14 | 3,953,200 | — | — |
| 2015-09-15 | $12.94 | $13.04 | 2,731,200 | — | — |
| 2015-09-14 | $12.81 | $12.91 | 2,884,100 | — | — |
| 2015-09-11 | $13.05 | $13.05 | 3,705,600 | — | — |
| 2015-09-10 | $13.01 | $13.01 | 4,029,200 | — | — |
| 2015-09-09 | $13.22 | $13.22 | 3,928,700 | — | — |
| 2015-09-08 | $13.35 | $13.35 | 3,549,800 | — | — |
| 2015-09-04 | $12.82 | $12.82 | 3,948,400 | — | — |
| 2015-09-03 | $13.32 | $13.32 | 3,653,700 | — | — |
| 2015-09-02 | $13.13 | $13.13 | 3,997,800 | — | — |
| 2015-09-01 | $13.07 | $13.07 | 4,956,600 | — | — |
| 2015-08-31 | $13.63 | $13.63 | 3,669,700 | — | — |
| 2015-08-28 | $13.80 | $13.80 | 4,005,000 | — | — |
| 2015-08-27 | $13.62 | $13.62 | 7,053,600 | — | — |
| 2015-08-26 | $13.22 | $13.22 | 5,347,600 | — | — |
| 2015-08-25 | $12.94 | $12.94 | 7,805,400 | — | — |
| 2015-08-24 | $13.04 | $13.04 | 11,162,600 | — | — |
| 2015-08-21 | $13.91 | $13.91 | 4,667,000 | — | — |
| 2015-08-20 | $14.26 | $14.26 | 3,599,300 | — | — |
| 2015-08-19 | $15.03 | $15.03 | 2,317,700 | — | — |
| 2015-08-18 | $15.13 | $15.13 | 2,297,700 | — | — |
| 2015-08-17 | $15.25 | $15.25 | 3,251,300 | — | — |
| 2015-08-14 | $15.18 | $15.18 | 4,415,900 | — | — |
| 2015-08-13 | $15.19 | $15.19 | 8,863,900 | — | — |
| 2015-08-12 | $14.12 | $14.12 | 4,379,800 | — | — |
| 2015-08-11 | $13.96 | $13.96 | 3,066,200 | — | — |
| 2015-08-10 | $14.35 | $14.35 | 2,328,700 | — | — |
| 2015-08-07 | $14.11 | $14.11 | 3,427,200 | — | — |
| 2015-08-06 | $14.02 | $14.02 | 3,733,800 | — | — |
| 2015-08-05 | $14.60 | $14.60 | 3,079,100 | — | — |
| 2015-08-04 | $14.56 | $14.56 | 1,863,000 | — | — |
| 2015-08-03 | $14.54 | $14.54 | 2,265,500 | — | — |
| 2015-07-31 | $14.73 | $14.73 | 2,621,800 | — | — |
| 2015-07-30 | $14.80 | $14.80 | 2,129,400 | — | — |
| 2015-07-29 | $14.83 | $14.83 | 3,024,800 | — | — |
| 2015-07-28 | $14.79 | $14.79 | 2,679,100 | — | — |
| 2015-07-27 | $14.83 | $14.83 | 4,297,900 | — | — |
| 2015-07-24 | $14.86 | $14.86 | 4,045,500 | — | — |
| 2015-07-23 | $14.72 | $14.72 | 2,878,200 | — | — |
| 2015-07-22 | $14.61 | $14.61 | 3,084,400 | — | — |
| 2015-07-21 | $14.58 | $14.58 | 3,015,600 | — | — |
| 2015-07-20 | $14.90 | $14.90 | 2,080,200 | — | — |
| 2015-07-17 | $14.81 | $14.81 | 3,646,600 | — | — |
| 2015-07-16 | $14.66 | $14.66 | 1,713,300 | — | — |
| 2015-07-15 | $14.43 | $14.43 | 1,885,700 | — | — |
| 2015-07-14 | $14.43 | $14.43 | 2,159,800 | — | — |
| 2015-07-13 | $14.43 | $14.43 | 2,069,500 | — | — |
| 2015-07-10 | $14.25 | $14.25 | 1,638,300 | — | — |
| 2015-07-09 | $14.18 | $14.18 | 2,074,200 | — | — |
| 2015-07-08 | $14.16 | $14.16 | 2,478,800 | — | — |
| 2015-07-07 | $14.35 | $14.35 | 3,163,500 | — | — |
| 2015-07-06 | $14.30 | $14.30 | 2,853,000 | — | — |
| 2015-07-02 | $14.60 | $14.60 | 2,998,600 | — | — |
| 2015-07-01 | $14.64 | $14.64 | 2,384,000 | — | — |
| 2015-06-30 | $14.59 | $14.59 | 4,457,000 | — | — |
| 2015-06-29 | $14.45 | $14.45 | 3,593,200 | — | — |
| 2015-06-26 | $15.20 | $15.20 | 12,078,800 | — | — |
| 2015-06-25 | $14.75 | $14.75 | 3,139,500 | — | — |
| 2015-06-24 | $14.83 | $14.83 | 2,491,700 | — | — |
| 2015-06-23 | $14.99 | $14.99 | 2,537,400 | — | — |
| 2015-06-22 | $15.05 | $15.05 | 2,044,500 | — | — |
| 2015-06-19 | $14.97 | $14.97 | 5,635,500 | — | — |
| 2015-06-18 | $14.54 | $14.54 | 5,027,700 | — | — |
| 2015-06-17 | $14.22 | $14.22 | 2,558,200 | — | — |
| 2015-06-16 | $14.20 | $14.20 | 2,405,200 | — | — |
| 2015-06-15 | $14.20 | $14.20 | 3,712,500 | — | — |
| 2015-06-12 | $14.41 | $14.41 | 2,247,800 | — | — |
| 2015-06-11 | $14.58 | $14.58 | 2,224,200 | — | — |
| 2015-06-10 | $14.65 | $14.65 | 2,368,300 | — | — |
| 2015-06-09 | $14.56 | $14.56 | 2,793,300 | — | — |
| 2015-06-08 | $14.84 | $14.84 | 1,731,500 | — | — |
| 2015-06-05 | $15.00 | $15.00 | 1,913,600 | — | — |
| 2015-06-04 | $15.00 | $15.00 | 2,167,800 | — | — |
| 2015-06-03 | $15.22 | $15.22 | 1,751,400 | — | — |
| 2015-06-02 | $15.16 | $15.16 | 1,541,600 | — | — |
| 2015-06-01 | $15.23 | $15.23 | 2,371,800 | — | — |
| 2015-05-29 | $15.15 | $15.15 | 2,048,600 | — | — |
| 2015-05-28 | $15.35 | $15.35 | 3,222,200 | — | — |
| 2015-05-27 | $15.44 | $15.44 | 2,706,200 | — | — |
| 2015-05-26 | $15.34 | $15.34 | 2,740,700 | — | — |
| 2015-05-22 | $15.54 | $15.54 | 2,800,100 | — | — |
| 2015-05-21 | $15.63 | $15.63 | 1,579,100 | — | — |
| 2015-05-20 | $15.63 | $15.63 | 2,039,400 | — | — |
| 2015-05-19 | $15.68 | $15.68 | 2,719,300 | — | — |
| 2015-05-18 | $15.68 | $15.68 | 3,538,500 | — | — |
| 2015-05-15 | $15.55 | $15.55 | 2,960,500 | — | — |
| 2015-05-14 | $15.39 | $15.39 | 3,264,900 | — | — |
| 2015-05-13 | $15.26 | $15.26 | 3,045,900 | — | — |
| 2015-05-12 | $15.35 | $15.35 | 4,116,200 | — | — |
| 2015-05-11 | $15.71 | $15.71 | 7,703,000 | — | — |
| 2015-05-08 | $15.14 | $15.14 | 3,376,100 | — | — |
| 2015-05-07 | $14.97 | $14.97 | 7,108,400 | — | — |
| 2015-05-06 | $14.99 | $14.99 | 11,731,400 | — | — |
| 2015-05-05 | $16.02 | $16.02 | 5,742,300 | — | — |
| 2015-05-04 | $16.17 | $16.17 | 2,291,400 | — | — |
| 2015-05-01 | $16.05 | $16.05 | 2,537,000 | — | — |
| 2015-04-30 | $15.78 | $15.78 | 4,276,000 | — | — |
| 2015-04-29 | $15.79 | $15.79 | 3,211,000 | — | — |
| 2015-04-28 | $15.97 | $15.97 | 3,971,800 | — | — |
| 2015-04-27 | $15.57 | $15.57 | 2,900,600 | — | — |
| 2015-04-24 | $15.53 | $15.53 | 1,681,500 | — | — |
| 2015-04-23 | $15.56 | $15.56 | 2,628,500 | — | — |
| 2015-04-22 | $15.56 | $15.56 | 4,363,500 | — | — |
| 2015-04-21 | $15.52 | $15.52 | 1,906,100 | — | — |
| 2015-04-20 | $15.65 | $15.65 | 2,427,200 | — | — |
| 2015-04-17 | $15.59 | $15.59 | 3,227,300 | — | — |
| 2015-04-16 | $15.89 | $15.89 | 3,488,400 | — | — |
| 2015-04-15 | $15.95 | $15.95 | 4,011,100 | — | — |
| 2015-04-14 | $15.98 | $15.98 | 1,993,000 | — | — |
| 2015-04-13 | $16.07 | $16.07 | 1,774,700 | — | — |
| 2015-04-10 | $15.92 | $15.92 | 3,884,700 | — | — |
| 2015-04-09 | $15.94 | $15.94 | 1,925,700 | — | — |
| 2015-04-08 | $16.06 | $16.06 | 1,756,200 | — | — |
| 2015-04-07 | $16.12 | $16.12 | 1,261,400 | — | — |
| 2015-04-06 | $16.25 | $16.25 | 1,196,200 | — | — |
| 2015-04-02 | $16.18 | $16.18 | 1,720,000 | — | — |
| 2015-04-01 | $16.11 | $16.11 | 2,807,300 | — | — |
| 2015-03-31 | $16.01 | $16.01 | 2,785,300 | — | — |
| 2015-03-30 | $16.22 | $16.22 | 2,205,000 | — | — |
| 2015-03-27 | $16.15 | $16.15 | 2,420,700 | — | — |
| 2015-03-26 | $16.18 | $16.18 | 3,618,600 | — | — |
| 2015-03-25 | $16.42 | $16.42 | 1,884,400 | — | — |
| 2015-03-24 | $16.77 | $16.77 | 2,552,900 | — | — |
| 2015-03-23 | $16.88 | $16.88 | 2,144,300 | — | — |
| 2015-03-20 | $16.84 | $16.84 | 3,670,500 | — | — |
| 2015-03-19 | $16.69 | $16.69 | 2,566,500 | — | — |
| 2015-03-18 | $16.89 | $16.89 | 2,186,000 | — | — |
| 2015-03-17 | $16.75 | $16.75 | 1,460,200 | — | — |
| 2015-03-16 | $16.92 | $16.92 | 2,049,800 | — | — |
| 2015-03-13 | $16.70 | $16.70 | 2,763,000 | — | — |
| 2015-03-12 | $16.75 | $16.75 | 2,149,400 | — | — |
| 2015-03-11 | $16.40 | $16.40 | 2,529,400 | — | — |
| 2015-03-10 | $16.23 | $16.23 | 5,368,300 | — | — |
| 2015-03-09 | $16.68 | $16.68 | 3,202,700 | — | — |
| 2015-03-06 | $16.83 | $16.83 | 2,489,400 | — | — |
| 2015-03-05 | $17.10 | $17.10 | 2,192,600 | — | — |
| 2015-03-04 | $17.09 | $17.09 | 2,869,300 | — | — |
| 2015-03-03 | $17.21 | $17.21 | 2,903,000 | — | — |
| 2015-03-02 | $17.44 | $17.44 | 2,466,100 | — | — |
| 2015-02-27 | $17.27 | $17.27 | 2,543,100 | — | — |
| 2015-02-26 | $17.33 | $17.33 | 2,004,500 | — | — |
| 2015-02-25 | $17.44 | $17.44 | 2,379,900 | — | — |
| 2015-02-24 | $17.29 | $17.29 | 2,492,000 | — | — |
| 2015-02-23 | $17.32 | $17.32 | 2,129,400 | — | — |
| 2015-02-20 | $17.14 | $17.14 | 2,040,100 | — | — |
| 2015-02-19 | $17.04 | $17.04 | 1,644,500 | — | — |
| 2015-02-18 | $16.96 | $16.96 | 3,488,600 | — | — |
| 2015-02-17 | $17.11 | $17.11 | 2,517,100 | — | — |
| 2015-02-13 | $16.89 | $16.89 | 3,057,400 | — | — |
| 2015-02-12 | $16.84 | $16.84 | 2,443,300 | — | — |
| 2015-02-11 | $16.76 | $16.76 | 3,838,300 | — | — |
| 2015-02-10 | $16.77 | $16.77 | 4,231,600 | — | — |
| 2015-02-09 | $16.72 | $16.72 | 7,034,500 | — | — |
| 2015-02-06 | $16.26 | $16.26 | 7,022,500 | — | — |
| 2015-02-05 | $15.73 | $15.73 | 3,814,900 | — | — |
| 2015-02-04 | $15.59 | $15.59 | 2,873,700 | — | — |
| 2015-02-03 | $15.61 | $15.61 | 3,703,200 | — | — |
| 2015-02-02 | $14.94 | $14.94 | 3,397,500 | — | — |
| 2015-01-30 | $14.89 | $14.89 | 3,106,000 | — | — |
| 2015-01-29 | $14.93 | $14.93 | 2,693,600 | — | — |
| 2015-01-28 | $15.14 | $15.14 | 2,522,900 | — | — |
| 2015-01-27 | $15.45 | $15.45 | 2,682,800 | — | — |
| 2015-01-26 | $15.54 | $15.54 | 1,898,000 | — | — |
| 2015-01-23 | $15.18 | $15.18 | 2,011,100 | — | — |
| 2015-01-22 | $15.20 | $15.20 | 2,155,900 | — | — |
| 2015-01-21 | $14.95 | $14.95 | 3,523,600 | — | — |
| 2015-01-20 | $14.93 | $14.93 | 2,922,100 | — | — |
| 2015-01-16 | $15.06 | $15.06 | 1,622,000 | — | — |
| 2015-01-15 | $15.01 | $15.01 | 2,692,400 | — | — |
| 2015-01-14 | $15.10 | $15.10 | 4,810,200 | — | — |
| 2015-01-13 | $15.23 | $15.23 | 3,781,600 | — | — |
| 2015-01-12 | $15.28 | $15.28 | 3,185,200 | — | — |
| 2015-01-09 | $15.41 | $15.41 | 2,470,400 | — | — |
| 2015-01-08 | $15.34 | $15.34 | 4,637,100 | — | — |
| 2015-01-07 | $14.87 | $14.87 | 2,516,600 | — | — |
| 2015-01-06 | $14.91 | $14.91 | 4,330,200 | — | — |
| 2015-01-05 | $15.12 | $15.12 | 4,016,900 | — | — |
| 2015-01-02 | $15.59 | $15.59 | 3,023,100 | — | — |