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
- 2014-07-25 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 | $9.37 | $9.37 | 132,500 | — | — |
| 2015-12-30 | $9.56 | $9.56 | 112,400 | — | — |
| 2015-12-29 | $9.55 | $9.55 | 241,500 | — | — |
| 2015-12-28 | $9.91 | $9.91 | 188,100 | — | — |
| 2015-12-24 | $9.85 | $9.85 | 108,000 | — | — |
| 2015-12-23 | $9.60 | $9.60 | 272,300 | — | — |
| 2015-12-22 | $9.56 | $9.56 | 206,000 | — | — |
| 2015-12-21 | $10.25 | $10.25 | 271,300 | — | — |
| 2015-12-18 | $10.50 | $10.50 | 1,079,200 | — | — |
| 2015-12-17 | $9.68 | $9.68 | 292,000 | — | — |
| 2015-12-16 | $9.25 | $9.25 | 336,500 | — | — |
| 2015-12-15 | $9.05 | $9.05 | 179,500 | — | — |
| 2015-12-14 | $8.56 | $8.56 | 199,200 | — | — |
| 2015-12-11 | $8.79 | $8.79 | 219,400 | — | — |
| 2015-12-10 | $9.65 | $9.65 | 146,500 | — | — |
| 2015-12-09 | $9.43 | $9.43 | 232,100 | — | — |
| 2015-12-08 | $9.36 | $9.36 | 371,100 | — | — |
| 2015-12-07 | $8.83 | $8.83 | 340,200 | — | — |
| 2015-12-04 | $9.03 | $9.03 | 266,100 | — | — |
| 2015-12-03 | $9.50 | $9.50 | 197,400 | — | — |
| 2015-12-02 | $9.89 | $9.89 | 446,800 | — | — |
| 2015-12-01 | $9.32 | $9.32 | 269,800 | — | — |
| 2015-11-30 | $9.48 | $9.48 | 196,300 | — | — |
| 2015-11-27 | $9.99 | $9.99 | 142,900 | — | — |
| 2015-11-25 | $9.85 | $9.85 | 365,000 | — | — |
| 2015-11-24 | $8.74 | $8.74 | 325,200 | — | — |
| 2015-11-23 | $8.31 | $8.31 | 246,400 | — | — |
| 2015-11-20 | $8.33 | $8.33 | 210,600 | — | — |
| 2015-11-19 | $8.32 | $8.32 | 296,000 | — | — |
| 2015-11-18 | $8.18 | $8.18 | 174,400 | — | — |
| 2015-11-17 | $8.19 | $8.19 | 239,500 | — | — |
| 2015-11-16 | $8.39 | $8.39 | 194,300 | — | — |
| 2015-11-13 | $8.48 | $8.48 | 359,300 | — | — |
| 2015-11-12 | $8.05 | $8.05 | 258,000 | — | — |
| 2015-11-11 | $8.55 | $8.55 | 915,500 | — | — |
| 2015-11-10 | $10.32 | $10.32 | 378,900 | — | — |
| 2015-11-09 | $10.74 | $10.74 | 204,200 | — | — |
| 2015-11-06 | $10.96 | $10.96 | 330,900 | — | — |
| 2015-11-05 | $10.75 | $10.75 | 298,700 | — | — |
| 2015-11-04 | $10.64 | $10.64 | 311,500 | — | — |
| 2015-11-03 | $10.11 | $10.11 | 426,500 | — | — |
| 2015-11-02 | $9.65 | $9.65 | 472,300 | — | — |
| 2015-10-30 | $8.63 | $8.63 | 411,200 | — | — |
| 2015-10-29 | $9.38 | $9.38 | 616,000 | — | — |
| 2015-10-28 | $7.98 | $7.98 | 614,200 | — | — |
| 2015-10-27 | $7.53 | $7.53 | 839,300 | — | — |
| 2015-10-26 | $7.30 | $7.30 | 1,099,900 | — | — |
| 2015-10-23 | $7.18 | $7.18 | 2,437,200 | — | — |
| 2015-10-22 | $15.06 | $15.06 | 103,000 | — | — |
| 2015-10-21 | $15.32 | $15.32 | 82,300 | — | — |
| 2015-10-20 | $16.00 | $16.00 | 116,900 | — | — |
| 2015-10-19 | $16.89 | $16.89 | 95,900 | — | — |
| 2015-10-16 | $16.30 | $16.30 | 132,000 | — | — |
| 2015-10-15 | $16.25 | $16.25 | 132,800 | — | — |
| 2015-10-14 | $15.30 | $15.30 | 97,000 | — | — |
| 2015-10-13 | $15.24 | $15.24 | 138,000 | — | — |
| 2015-10-12 | $16.30 | $16.30 | 115,600 | — | — |
| 2015-10-09 | $16.34 | $16.34 | 142,700 | — | — |
| 2015-10-08 | $15.47 | $15.47 | 101,500 | — | — |
| 2015-10-07 | $15.44 | $15.44 | 143,600 | — | — |
| 2015-10-06 | $14.65 | $14.65 | 91,200 | — | — |
| 2015-10-05 | $15.05 | $15.05 | 132,000 | — | — |
| 2015-10-02 | $14.70 | $14.70 | 90,300 | — | — |
| 2015-10-01 | $14.08 | $14.08 | 150,000 | — | — |
| 2015-09-30 | $14.06 | $14.06 | 382,500 | — | — |
| 2015-09-29 | $13.51 | $13.51 | 209,500 | — | — |
| 2015-09-28 | $14.23 | $14.23 | 280,800 | — | — |
| 2015-09-25 | $15.43 | $15.43 | 246,300 | — | — |
| 2015-09-24 | $17.83 | $17.83 | 214,400 | — | — |
| 2015-09-23 | $18.24 | $18.24 | 140,600 | — | — |
| 2015-09-22 | $18.39 | $18.39 | 208,300 | — | — |
| 2015-09-21 | $19.81 | $19.81 | 239,800 | — | — |
| 2015-09-18 | $20.19 | $20.19 | 332,400 | — | — |
| 2015-09-17 | $18.75 | $18.75 | 263,000 | — | — |
| 2015-09-16 | $17.61 | $17.61 | 159,700 | — | — |
| 2015-09-15 | $17.35 | $17.35 | 212,700 | — | — |
| 2015-09-14 | $16.86 | $16.86 | 133,100 | — | — |
| 2015-09-11 | $16.64 | $16.64 | 110,000 | — | — |
| 2015-09-10 | $17.25 | $17.25 | 88,500 | — | — |
| 2015-09-09 | $17.51 | $17.51 | 83,700 | — | — |
| 2015-09-08 | $17.56 | $17.56 | 179,100 | — | — |
| 2015-09-04 | $17.05 | $17.05 | 76,900 | — | — |
| 2015-09-03 | $16.79 | $16.79 | 202,800 | — | — |
| 2015-09-02 | $17.59 | $17.59 | 151,900 | — | — |
| 2015-09-01 | $16.86 | $16.86 | 273,100 | — | — |
| 2015-08-31 | $17.62 | $17.62 | 195,100 | — | — |
| 2015-08-28 | $17.47 | $17.47 | 150,300 | — | — |
| 2015-08-27 | $17.29 | $17.29 | 213,700 | — | — |
| 2015-08-26 | $16.97 | $16.97 | 201,100 | — | — |
| 2015-08-25 | $17.19 | $17.19 | 214,400 | — | — |
| 2015-08-24 | $17.78 | $17.78 | 372,900 | — | — |
| 2015-08-21 | $17.50 | $17.50 | 411,200 | — | — |
| 2015-08-20 | $16.14 | $16.14 | 332,300 | — | — |
| 2015-08-19 | $17.01 | $17.01 | 249,100 | — | — |
| 2015-08-18 | $17.68 | $17.68 | 212,600 | — | — |
| 2015-08-17 | $18.57 | $18.57 | 226,900 | — | — |
| 2015-08-14 | $18.82 | $18.82 | 562,300 | — | — |
| 2015-08-13 | $21.33 | $21.33 | 475,600 | — | — |
| 2015-08-12 | $18.00 | $18.00 | 631,100 | — | — |
| 2015-08-11 | $18.64 | $18.64 | 770,100 | — | — |
| 2015-08-10 | $20.70 | $20.70 | 332,200 | — | — |
| 2015-08-07 | $21.22 | $21.22 | 187,600 | — | — |
| 2015-08-06 | $22.00 | $22.00 | 262,100 | — | — |
| 2015-08-05 | $23.43 | $23.43 | 210,400 | — | — |
| 2015-08-04 | $22.05 | $22.05 | 80,700 | — | — |
| 2015-08-03 | $22.05 | $22.05 | 141,600 | — | — |
| 2015-07-31 | $23.09 | $23.09 | 273,900 | — | — |
| 2015-07-30 | $23.64 | $23.64 | 303,100 | — | — |
| 2015-07-29 | $24.75 | $24.75 | 109,700 | — | — |
| 2015-07-28 | $24.74 | $24.74 | 133,200 | — | — |
| 2015-07-27 | $25.48 | $25.48 | 144,900 | — | — |
| 2015-07-24 | $25.32 | $25.32 | 205,600 | — | — |
| 2015-07-23 | $27.82 | $27.82 | 170,600 | — | — |
| 2015-07-22 | $27.41 | $27.41 | 86,300 | — | — |
| 2015-07-21 | $27.53 | $27.53 | 177,100 | — | — |
| 2015-07-20 | $28.03 | $28.03 | 269,900 | — | — |
| 2015-07-17 | $27.42 | $27.42 | 192,600 | — | — |
| 2015-07-16 | $27.92 | $27.92 | 608,600 | — | — |
| 2015-07-15 | $24.90 | $24.90 | 543,300 | — | — |
| 2015-07-14 | $24.78 | $24.78 | 1,680,700 | — | — |
| 2015-07-13 | $21.11 | $21.11 | 84,900 | — | — |
| 2015-07-10 | $20.82 | $20.82 | 54,600 | — | — |
| 2015-07-09 | $20.09 | $20.09 | 74,600 | — | — |
| 2015-07-08 | $19.97 | $19.97 | 117,100 | — | — |
| 2015-07-07 | $20.40 | $20.40 | 97,200 | — | — |
| 2015-07-06 | $21.11 | $21.11 | 143,600 | — | — |
| 2015-07-02 | $20.15 | $20.15 | 117,300 | — | — |
| 2015-07-01 | $20.56 | $20.56 | 111,100 | — | — |
| 2015-06-30 | $21.03 | $21.03 | 139,400 | — | — |
| 2015-06-29 | $21.44 | $21.44 | 228,800 | — | — |
| 2015-06-26 | $22.54 | $22.54 | 1,081,700 | — | — |
| 2015-06-25 | $23.13 | $23.13 | 145,600 | — | — |
| 2015-06-24 | $21.95 | $21.95 | 122,800 | — | — |
| 2015-06-23 | $22.00 | $22.00 | 170,500 | — | — |
| 2015-06-22 | $22.45 | $22.45 | 120,000 | — | — |
| 2015-06-19 | $21.89 | $21.89 | 339,900 | — | — |
| 2015-06-18 | $22.27 | $22.27 | 149,100 | — | — |
| 2015-06-17 | $22.24 | $22.24 | 187,200 | — | — |
| 2015-06-16 | $23.09 | $23.09 | 162,300 | — | — |
| 2015-06-15 | $22.56 | $22.56 | 229,900 | — | — |
| 2015-06-12 | $22.34 | $22.34 | 282,100 | — | — |
| 2015-06-11 | $22.54 | $22.54 | 180,000 | — | — |
| 2015-06-10 | $22.04 | $22.04 | 254,500 | — | — |
| 2015-06-09 | $22.36 | $22.36 | 202,600 | — | — |
| 2015-06-08 | $22.63 | $22.63 | 478,800 | — | — |
| 2015-06-05 | $21.52 | $21.52 | 1,705,700 | — | — |
| 2015-06-04 | $22.11 | $22.11 | 274,100 | — | — |
| 2015-06-03 | $23.80 | $23.80 | 78,800 | — | — |
| 2015-06-02 | $23.69 | $23.69 | 82,100 | — | — |
| 2015-06-01 | $24.03 | $24.03 | 99,100 | — | — |
| 2015-05-29 | $24.17 | $24.17 | 162,700 | — | — |
| 2015-05-28 | $23.89 | $23.89 | 64,600 | — | — |
| 2015-05-27 | $24.35 | $24.35 | 95,100 | — | — |
| 2015-05-26 | $23.60 | $23.60 | 100,400 | — | — |
| 2015-05-22 | $23.52 | $23.52 | 255,900 | — | — |
| 2015-05-21 | $25.24 | $25.24 | 149,500 | — | — |
| 2015-05-20 | $25.52 | $25.52 | 139,900 | — | — |
| 2015-05-19 | $26.07 | $26.07 | 243,100 | — | — |
| 2015-05-18 | $26.43 | $26.43 | 238,500 | — | — |
| 2015-05-15 | $26.27 | $26.27 | 548,700 | — | — |
| 2015-05-14 | $21.96 | $21.96 | 116,700 | — | — |
| 2015-05-13 | $21.55 | $21.55 | 86,000 | — | — |
| 2015-05-12 | $21.27 | $21.27 | 73,500 | — | — |
| 2015-05-11 | $21.81 | $21.81 | 46,200 | — | — |
| 2015-05-08 | $22.04 | $22.04 | 167,800 | — | — |
| 2015-05-07 | $21.97 | $21.97 | 238,800 | — | — |
| 2015-05-06 | $21.19 | $21.19 | 139,200 | — | — |
| 2015-05-05 | $21.49 | $21.49 | 151,000 | — | — |
| 2015-05-04 | $22.30 | $22.30 | 148,500 | — | — |
| 2015-05-01 | $21.98 | $21.98 | 193,100 | — | — |
| 2015-04-30 | $21.95 | $21.95 | 255,500 | — | — |
| 2015-04-29 | $23.67 | $23.67 | 60,900 | — | — |
| 2015-04-28 | $24.13 | $24.13 | 93,400 | — | — |
| 2015-04-27 | $24.49 | $24.49 | 150,300 | — | — |
| 2015-04-24 | $25.36 | $25.36 | 156,500 | — | — |
| 2015-04-23 | $26.48 | $26.48 | 87,100 | — | — |
| 2015-04-22 | $25.90 | $25.90 | 71,100 | — | — |
| 2015-04-21 | $25.95 | $25.95 | 88,000 | — | — |
| 2015-04-20 | $26.50 | $26.50 | 66,800 | — | — |
| 2015-04-17 | $26.35 | $26.35 | 150,300 | — | — |
| 2015-04-16 | $27.72 | $27.72 | 165,500 | — | — |
| 2015-04-15 | $27.64 | $27.64 | 99,700 | — | — |
| 2015-04-14 | $28.79 | $28.79 | 146,000 | — | — |
| 2015-04-13 | $28.45 | $28.45 | 334,100 | — | — |
| 2015-04-10 | $26.99 | $26.99 | 522,000 | — | — |
| 2015-04-09 | $28.54 | $28.54 | 548,500 | — | — |
| 2015-04-08 | $30.50 | $30.50 | 830,200 | — | — |
| 2015-04-07 | $31.05 | $31.05 | 4,039,500 | — | — |
| 2015-04-06 | $38.30 | $38.30 | 190,700 | — | — |
| 2015-04-02 | $40.89 | $40.89 | 89,500 | — | — |
| 2015-04-01 | $41.27 | $41.27 | 1,029,200 | — | — |
| 2015-03-31 | $41.99 | $41.99 | 210,500 | — | — |
| 2015-03-30 | $42.70 | $42.70 | 200,100 | — | — |
| 2015-03-27 | $42.32 | $42.32 | 193,200 | — | — |
| 2015-03-26 | $41.25 | $41.25 | 234,400 | — | — |
| 2015-03-25 | $41.39 | $41.39 | 195,300 | — | — |
| 2015-03-24 | $43.27 | $43.27 | 152,000 | — | — |
| 2015-03-23 | $42.34 | $42.34 | 141,300 | — | — |
| 2015-03-20 | $42.50 | $42.50 | 255,600 | — | — |
| 2015-03-19 | $42.20 | $42.20 | 180,100 | — | — |
| 2015-03-18 | $42.07 | $42.07 | 147,800 | — | — |
| 2015-03-17 | $42.28 | $42.28 | 164,500 | — | — |
| 2015-03-16 | $41.48 | $41.48 | 402,400 | — | — |
| 2015-03-13 | $42.95 | $42.95 | 139,900 | — | — |
| 2015-03-12 | $42.75 | $42.75 | 147,300 | — | — |
| 2015-03-11 | $43.00 | $43.00 | 462,000 | — | — |
| 2015-03-10 | $39.46 | $39.46 | 752,500 | — | — |
| 2015-03-09 | $40.25 | $40.25 | 173,800 | — | — |
| 2015-03-06 | $39.60 | $39.60 | 219,600 | — | — |
| 2015-03-05 | $39.76 | $39.76 | 194,400 | — | — |
| 2015-03-04 | $39.22 | $39.22 | 448,000 | — | — |
| 2015-03-03 | $35.98 | $35.98 | 185,400 | — | — |
| 2015-03-02 | $35.52 | $35.52 | 320,000 | — | — |
| 2015-02-27 | $35.77 | $35.77 | 154,900 | — | — |
| 2015-02-26 | $35.06 | $35.06 | 236,600 | — | — |
| 2015-02-25 | $33.63 | $33.63 | 165,800 | — | — |
| 2015-02-24 | $34.12 | $34.12 | 214,800 | — | — |
| 2015-02-23 | $34.43 | $34.43 | 259,100 | — | — |
| 2015-02-20 | $31.37 | $31.37 | 57,000 | — | — |
| 2015-02-19 | $31.32 | $31.32 | 40,300 | — | — |
| 2015-02-18 | $30.99 | $30.99 | 26,900 | — | — |
| 2015-02-17 | $31.30 | $31.30 | 39,200 | — | — |
| 2015-02-13 | $31.25 | $31.25 | 47,000 | — | — |
| 2015-02-12 | $31.26 | $31.26 | 34,300 | — | — |
| 2015-02-11 | $31.54 | $31.54 | 76,500 | — | — |
| 2015-02-10 | $30.49 | $30.49 | 66,000 | — | — |
| 2015-02-09 | $30.32 | $30.32 | 201,300 | — | — |
| 2015-02-06 | $30.82 | $30.82 | 279,300 | — | — |
| 2015-02-05 | $30.45 | $30.45 | 543,500 | — | — |
| 2015-02-04 | $30.07 | $30.07 | 87,900 | — | — |
| 2015-02-03 | $30.64 | $30.64 | 81,000 | — | — |
| 2015-02-02 | $30.67 | $30.67 | 106,800 | — | — |
| 2015-01-30 | $30.48 | $30.48 | 126,000 | — | — |
| 2015-01-29 | $30.23 | $30.23 | 288,200 | — | — |
| 2015-01-28 | $28.83 | $28.83 | 165,000 | — | — |
| 2015-01-27 | $27.77 | $27.77 | 167,600 | — | — |
| 2015-01-26 | $27.16 | $27.16 | 47,600 | — | — |
| 2015-01-23 | $26.35 | $26.35 | 99,600 | — | — |
| 2015-01-22 | $26.04 | $26.04 | 161,200 | — | — |
| 2015-01-21 | $25.00 | $25.00 | 86,800 | — | — |
| 2015-01-20 | $24.62 | $24.62 | 78,300 | — | — |
| 2015-01-16 | $24.87 | $24.87 | 83,900 | — | — |
| 2015-01-15 | $23.21 | $23.21 | 207,500 | — | — |
| 2015-01-14 | $22.60 | $22.60 | 82,800 | — | — |
| 2015-01-13 | $23.00 | $23.00 | 61,400 | — | — |
| 2015-01-12 | $21.77 | $21.77 | 36,100 | — | — |
| 2015-01-09 | $21.81 | $21.81 | 30,900 | — | — |
| 2015-01-08 | $21.38 | $21.38 | 46,100 | — | — |
| 2015-01-07 | $21.65 | $21.65 | 58,600 | — | — |
| 2015-01-06 | $20.93 | $20.93 | 89,800 | — | — |
| 2015-01-05 | $23.89 | $23.89 | 126,600 | — | — |
| 2015-01-02 | $24.47 | $24.47 | 41,400 | — | — |