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
- 1998-05-15 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 | $10.20 | $10.20 | 46,030 | — | — |
| 2015-12-30 | $10.00 | $10.00 | 47,030 | — | — |
| 2015-12-29 | $10.00 | $10.00 | 32,240 | — | — |
| 2015-12-28 | $10.10 | $10.10 | 31,770 | — | — |
| 2015-12-24 | $10.40 | $10.40 | 33,190 | — | — |
| 2015-12-23 | $9.80 | $9.80 | 140,580 | — | — |
| 2015-12-22 | $9.90 | $9.90 | 37,950 | — | — |
| 2015-12-21 | $10.10 | $10.10 | 69,780 | — | — |
| 2015-12-18 | $10.50 | $10.50 | 244,600 | — | — |
| 2015-12-17 | $8.70 | $8.70 | 133,330 | — | — |
| 2015-12-16 | $8.00 | $8.00 | 63,890 | — | — |
| 2015-12-15 | $7.90 | $7.90 | 112,570 | — | — |
| 2015-12-14 | $7.80 | $7.80 | 67,630 | — | — |
| 2015-12-11 | $8.30 | $8.30 | 31,400 | — | — |
| 2015-12-10 | $8.90 | $8.90 | 24,180 | — | — |
| 2015-12-09 | $8.80 | $8.80 | 45,070 | — | — |
| 2015-12-08 | $9.20 | $9.20 | 33,130 | — | — |
| 2015-12-07 | $9.80 | $9.80 | 30,790 | — | — |
| 2015-12-04 | $10.00 | $10.00 | 13,800 | — | — |
| 2015-12-03 | $10.20 | $10.20 | 15,920 | — | — |
| 2015-12-02 | $10.20 | $10.20 | 22,250 | — | — |
| 2015-12-01 | $10.60 | $10.60 | 61,180 | — | — |
| 2015-11-30 | $10.40 | $10.40 | 34,890 | — | — |
| 2015-11-27 | $10.70 | $10.70 | 16,530 | — | — |
| 2015-11-25 | $10.90 | $10.90 | 108,490 | — | — |
| 2015-11-24 | $10.70 | $10.70 | 77,510 | — | — |
| 2015-11-23 | $10.20 | $10.20 | 35,270 | — | — |
| 2015-11-20 | $10.20 | $10.20 | 20,990 | — | — |
| 2015-11-19 | $10.40 | $10.40 | 47,960 | — | — |
| 2015-11-18 | $10.50 | $10.50 | 127,320 | — | — |
| 2015-11-17 | $10.10 | $10.10 | 192,080 | — | — |
| 2015-11-16 | $10.10 | $10.10 | 63,090 | — | — |
| 2015-11-13 | $9.70 | $9.70 | 9,560 | — | — |
| 2015-11-12 | $9.90 | $9.90 | 11,140 | — | — |
| 2015-11-11 | $9.90 | $9.90 | 24,830 | — | — |
| 2015-11-10 | $10.10 | $10.10 | 22,640 | — | — |
| 2015-11-09 | $10.30 | $10.30 | 19,940 | — | — |
| 2015-11-06 | $10.50 | $10.50 | 22,610 | — | — |
| 2015-11-05 | $10.50 | $10.50 | 29,340 | — | — |
| 2015-11-04 | $10.50 | $10.50 | 45,840 | — | — |
| 2015-11-03 | $10.30 | $10.30 | 33,720 | — | — |
| 2015-11-02 | $10.20 | $10.20 | 31,230 | — | — |
| 2015-10-30 | $10.40 | $10.40 | 9,550 | — | — |
| 2015-10-29 | $10.50 | $10.50 | 13,740 | — | — |
| 2015-10-28 | $10.20 | $10.20 | 21,210 | — | — |
| 2015-10-27 | $10.70 | $10.70 | 19,900 | — | — |
| 2015-10-26 | $10.60 | $10.60 | 26,570 | — | — |
| 2015-10-23 | $11.20 | $11.20 | 65,930 | — | — |
| 2015-10-22 | $10.30 | $10.30 | 23,270 | — | — |
| 2015-10-21 | $11.00 | $11.00 | 31,160 | — | — |
| 2015-10-20 | $10.80 | $10.80 | 62,330 | — | — |
| 2015-10-19 | $9.80 | $9.80 | 533,280 | — | — |
| 2015-10-16 | $10.20 | $10.20 | 25,010 | — | — |
| 2015-10-15 | $10.00 | $10.00 | 456,190 | — | — |
| 2015-10-14 | $11.10 | $11.10 | 18,490 | — | — |
| 2015-10-13 | $11.00 | $11.00 | 114,490 | — | — |
| 2015-10-12 | $10.80 | $10.80 | 6,960 | — | — |
| 2015-10-09 | $11.30 | $11.30 | 3,390 | — | — |
| 2015-10-08 | $11.40 | $11.40 | 5,260 | — | — |
| 2015-10-07 | $11.30 | $11.30 | 7,780 | — | — |
| 2015-10-06 | $10.50 | $10.50 | 8,080 | — | — |
| 2015-10-05 | $10.70 | $10.70 | 48,390 | — | — |
| 2015-10-02 | $10.30 | $10.30 | 46,120 | — | — |
| 2015-10-01 | $11.20 | $11.20 | 16,740 | — | — |
| 2015-09-30 | $11.80 | $11.80 | 35,720 | — | — |
| 2015-09-29 | $13.00 | $13.00 | 27,100 | — | — |
| 2015-09-28 | $13.30 | $13.30 | 8,010 | — | — |
| 2015-09-25 | $14.10 | $14.10 | 1,660 | — | — |
| 2015-09-24 | $13.80 | $13.80 | 2,280 | — | — |
| 2015-09-23 | $14.10 | $14.10 | 490 | — | — |
| 2015-09-22 | $14.30 | $14.30 | 17,480 | — | — |
| 2015-09-21 | $13.80 | $13.80 | 3,390 | — | — |
| 2015-09-18 | $14.00 | $14.00 | 3,940 | — | — |
| 2015-09-17 | $14.10 | $14.10 | 4,140 | — | — |
| 2015-09-16 | $13.90 | $13.90 | 21,760 | — | — |
| 2015-09-15 | $14.00 | $14.00 | 1,490 | — | — |
| 2015-09-14 | $13.90 | $13.90 | 8,340 | — | — |
| 2015-09-11 | $14.00 | $14.00 | 3,580 | — | — |
| 2015-09-10 | $14.50 | $14.50 | 2,940 | — | — |
| 2015-09-09 | $14.90 | $14.90 | 19,830 | — | — |
| 2015-09-08 | $14.70 | $14.70 | 2,280 | — | — |
| 2015-09-04 | $14.60 | $14.60 | 3,190 | — | — |
| 2015-09-03 | $14.30 | $14.30 | 50,490 | — | — |
| 2015-09-02 | $14.50 | $14.50 | 1,920 | — | — |
| 2015-09-01 | $14.60 | $14.60 | 2,640 | — | — |
| 2015-08-31 | $14.70 | $14.70 | 2,570 | — | — |
| 2015-08-28 | $14.60 | $14.60 | 2,470 | — | — |
| 2015-08-27 | $14.00 | $14.00 | 4,440 | — | — |
| 2015-08-26 | $13.90 | $13.90 | 34,560 | — | — |
| 2015-08-25 | $13.40 | $13.40 | 7,600 | — | — |
| 2015-08-24 | $13.30 | $13.30 | 21,560 | — | — |
| 2015-08-21 | $15.20 | $15.20 | 27,090 | — | — |
| 2015-08-20 | $15.50 | $15.50 | 13,980 | — | — |
| 2015-08-19 | $15.90 | $15.90 | 7,020 | — | — |
| 2015-08-18 | $16.30 | $16.30 | 2,430 | — | — |
| 2015-08-17 | $16.60 | $16.60 | 8,870 | — | — |
| 2015-08-14 | $16.30 | $16.30 | 4,220 | — | — |
| 2015-08-13 | $16.20 | $16.20 | 4,650 | — | — |
| 2015-08-12 | $16.30 | $16.30 | 2,920 | — | — |
| 2015-08-11 | $16.30 | $16.30 | 7,240 | — | — |
| 2015-08-10 | $16.30 | $16.30 | 4,280 | — | — |
| 2015-08-07 | $15.70 | $15.70 | 8,310 | — | — |
| 2015-08-06 | $16.50 | $16.50 | 7,200 | — | — |
| 2015-08-05 | $16.90 | $16.90 | 5,490 | — | — |
| 2015-08-04 | $16.70 | $16.70 | 7,310 | — | — |
| 2015-08-03 | $17.20 | $17.20 | 12,340 | — | — |
| 2015-07-31 | $16.40 | $16.40 | 4,910 | — | — |
| 2015-07-30 | $15.90 | $15.90 | 15,230 | — | — |
| 2015-07-29 | $16.50 | $16.50 | 13,470 | — | — |
| 2015-07-28 | $16.70 | $16.70 | 15,780 | — | — |
| 2015-07-27 | $17.10 | $17.10 | 11,520 | — | — |
| 2015-07-24 | $17.10 | $17.10 | 6,890 | — | — |
| 2015-07-23 | $17.10 | $17.10 | 10,210 | — | — |
| 2015-07-22 | $17.50 | $17.50 | 7,450 | — | — |
| 2015-07-21 | $17.70 | $17.70 | 44,030 | — | — |
| 2015-07-20 | $18.70 | $18.70 | 26,790 | — | — |
| 2015-07-17 | $18.90 | $18.90 | 3,590 | — | — |
| 2015-07-16 | $19.10 | $19.10 | 40,320 | — | — |
| 2015-07-15 | $19.20 | $19.20 | 46,630 | — | — |
| 2015-07-14 | $18.60 | $18.60 | 6,070 | — | — |
| 2015-07-13 | $18.60 | $18.60 | 8,540 | — | — |
| 2015-07-10 | $18.20 | $18.20 | 3,670 | — | — |
| 2015-07-09 | $17.90 | $17.90 | 11,040 | — | — |
| 2015-07-08 | $17.90 | $17.90 | 12,600 | — | — |
| 2015-07-07 | $18.50 | $18.50 | 15,200 | — | — |
| 2015-07-06 | $18.90 | $18.90 | 18,290 | — | — |
| 2015-07-02 | $19.60 | $19.60 | 6,530 | — | — |
| 2015-07-01 | $19.10 | $19.10 | 12,870 | — | — |
| 2015-06-30 | $19.50 | $19.50 | 4,580 | — | — |
| 2015-06-29 | $19.20 | $19.20 | 20,400 | — | — |
| 2015-06-26 | $19.80 | $19.80 | 4,710 | — | — |
| 2015-06-25 | $20.30 | $20.30 | 4,880 | — | — |
| 2015-06-24 | $20.20 | $20.20 | 6,810 | — | — |
| 2015-06-23 | $20.60 | $20.60 | 8,210 | — | — |
| 2015-06-22 | $20.50 | $20.50 | 12,130 | — | — |
| 2015-06-19 | $21.40 | $21.40 | 31,850 | — | — |
| 2015-06-18 | $20.50 | $20.50 | 8,500 | — | — |
| 2015-06-17 | $19.90 | $19.90 | 4,620 | — | — |
| 2015-06-16 | $19.70 | $19.70 | 11,280 | — | — |
| 2015-06-15 | $19.80 | $19.80 | 17,990 | — | — |
| 2015-06-12 | $20.50 | $20.50 | 5,220 | — | — |
| 2015-06-11 | $21.00 | $21.00 | 8,910 | — | — |
| 2015-06-10 | $21.20 | $21.20 | 4,950 | — | — |
| 2015-06-09 | $21.20 | $21.20 | 6,890 | — | — |
| 2015-06-08 | $22.00 | $22.00 | 21,820 | — | — |
| 2015-06-05 | $21.60 | $21.60 | 27,340 | — | — |
| 2015-06-04 | $21.70 | $21.70 | 29,020 | — | — |
| 2015-06-03 | $21.30 | $21.30 | 54,430 | — | — |
| 2015-06-02 | $20.50 | $20.50 | 45,150 | — | — |
| 2015-06-01 | $20.20 | $20.20 | 65,330 | — | — |
| 2015-05-29 | $19.40 | $19.40 | 192,030 | — | — |
| 2015-05-28 | $20.40 | $20.40 | 102,920 | — | — |
| 2015-05-27 | $20.60 | $20.60 | 300,940 | — | — |
| 2015-05-26 | $21.60 | $21.60 | 16,460 | — | — |
| 2015-05-22 | $21.80 | $21.80 | 56,040 | — | — |
| 2015-05-21 | $22.20 | $22.20 | 147,800 | — | — |
| 2015-05-20 | $22.40 | $22.40 | 171,030 | — | — |
| 2015-05-19 | $22.40 | $22.40 | 72,980 | — | — |
| 2015-05-18 | $22.00 | $22.00 | 9,510 | — | — |
| 2015-05-15 | $21.30 | $21.30 | 12,660 | — | — |
| 2015-05-14 | $21.00 | $21.00 | 17,070 | — | — |
| 2015-05-13 | $21.20 | $21.20 | 14,650 | — | — |
| 2015-05-12 | $21.20 | $21.20 | 12,310 | — | — |
| 2015-05-11 | $21.10 | $21.10 | 14,020 | — | — |
| 2015-05-08 | $21.70 | $21.70 | 27,210 | — | — |
| 2015-05-07 | $21.10 | $21.10 | 10,350 | — | — |
| 2015-05-06 | $21.40 | $21.40 | 7,640 | — | — |
| 2015-05-05 | $21.10 | $21.10 | 5,340 | — | — |
| 2015-05-04 | $21.70 | $21.70 | 7,900 | — | — |
| 2015-05-01 | $21.80 | $21.80 | 8,670 | — | — |
| 2015-04-30 | $22.00 | $22.00 | 19,190 | — | — |
| 2015-04-29 | $22.00 | $22.00 | 24,940 | — | — |
| 2015-04-28 | $21.40 | $21.40 | 20,500 | — | — |
| 2015-04-27 | $21.20 | $21.20 | 17,880 | — | — |
| 2015-04-24 | $22.30 | $22.30 | 20,740 | — | — |
| 2015-04-23 | $22.20 | $22.20 | 41,620 | — | — |
| 2015-04-22 | $20.80 | $20.80 | 14,240 | — | — |
| 2015-04-21 | $20.60 | $20.60 | 34,520 | — | — |
| 2015-04-20 | $20.50 | $20.50 | 13,130 | — | — |
| 2015-04-17 | $20.00 | $20.00 | 11,930 | — | — |
| 2015-04-16 | $20.10 | $20.10 | 13,900 | — | — |
| 2015-04-15 | $20.50 | $20.50 | 13,830 | — | — |
| 2015-04-14 | $20.10 | $20.10 | 19,090 | — | — |
| 2015-04-13 | $19.70 | $19.70 | 25,920 | — | — |
| 2015-04-10 | $19.90 | $19.90 | 26,130 | — | — |
| 2015-04-09 | $20.80 | $20.80 | 26,900 | — | — |
| 2015-04-08 | $20.00 | $20.00 | 309,670 | — | — |
| 2015-04-07 | $18.40 | $18.40 | 26,770 | — | — |
| 2015-04-06 | $18.40 | $18.40 | 13,500 | — | — |
| 2015-04-02 | $18.00 | $18.00 | 14,670 | — | — |
| 2015-04-01 | $18.10 | $18.10 | 16,540 | — | — |
| 2015-03-31 | $17.80 | $17.80 | 17,870 | — | — |
| 2015-03-30 | $17.50 | $17.50 | 8,080 | — | — |
| 2015-03-27 | $17.70 | $17.70 | 8,340 | — | — |
| 2015-03-26 | $17.30 | $17.30 | 8,710 | — | — |
| 2015-03-25 | $17.30 | $17.30 | 16,890 | — | — |
| 2015-03-24 | $17.60 | $17.60 | 8,590 | — | — |
| 2015-03-23 | $17.20 | $17.20 | 8,990 | — | — |
| 2015-03-20 | $17.60 | $17.60 | 5,430 | — | — |
| 2015-03-19 | $17.90 | $17.90 | 18,150 | — | — |
| 2015-03-18 | $17.50 | $17.50 | 7,190 | — | — |
| 2015-03-17 | $17.20 | $17.20 | 12,330 | — | — |
| 2015-03-16 | $17.70 | $17.70 | 4,350 | — | — |
| 2015-03-13 | $17.50 | $17.50 | 14,760 | — | — |
| 2015-03-12 | $18.20 | $18.20 | 8,770 | — | — |
| 2015-03-11 | $18.50 | $18.50 | 11,300 | — | — |
| 2015-03-10 | $18.80 | $18.80 | 17,610 | — | — |
| 2015-03-09 | $18.70 | $18.70 | 6,590 | — | — |
| 2015-03-06 | $18.80 | $18.80 | 8,690 | — | — |
| 2015-03-05 | $18.60 | $18.60 | 2,300 | — | — |
| 2015-03-04 | $18.70 | $18.70 | 20,120 | — | — |
| 2015-03-03 | $19.00 | $19.00 | 4,940 | — | — |
| 2015-03-02 | $18.70 | $18.70 | 9,010 | — | — |
| 2015-02-27 | $19.20 | $19.20 | 6,050 | — | — |
| 2015-02-26 | $19.70 | $19.70 | 10,960 | — | — |
| 2015-02-25 | $20.00 | $20.00 | 11,010 | — | — |
| 2015-02-24 | $19.60 | $19.60 | 23,920 | — | — |
| 2015-02-23 | $20.00 | $20.00 | 31,830 | — | — |
| 2015-02-20 | $19.60 | $19.60 | 7,760 | — | — |
| 2015-02-19 | $19.20 | $19.20 | 19,160 | — | — |
| 2015-02-18 | $19.10 | $19.10 | 14,300 | — | — |
| 2015-02-17 | $19.00 | $19.00 | 27,840 | — | — |
| 2015-02-13 | $18.40 | $18.40 | 23,080 | — | — |
| 2015-02-12 | $18.80 | $18.80 | 25,610 | — | — |
| 2015-02-11 | $19.10 | $19.10 | 14,030 | — | — |
| 2015-02-10 | $19.40 | $19.40 | 15,720 | — | — |
| 2015-02-09 | $19.20 | $19.20 | 3,840 | — | — |
| 2015-02-06 | $19.50 | $19.50 | 4,320 | — | — |
| 2015-02-05 | $19.60 | $19.60 | 36,210 | — | — |
| 2015-02-04 | $20.10 | $20.10 | 8,000 | — | — |
| 2015-02-03 | $20.90 | $20.90 | 14,450 | — | — |
| 2015-02-02 | $20.00 | $20.00 | 4,930 | — | — |
| 2015-01-30 | $20.00 | $20.00 | 2,980 | — | — |
| 2015-01-29 | $20.20 | $20.20 | 6,060 | — | — |
| 2015-01-28 | $20.50 | $20.50 | 8,550 | — | — |
| 2015-01-27 | $21.00 | $21.00 | 8,110 | — | — |
| 2015-01-26 | $20.00 | $20.00 | 17,130 | — | — |
| 2015-01-23 | $19.90 | $19.90 | 20,440 | — | — |
| 2015-01-22 | $20.60 | $20.60 | 23,480 | — | — |
| 2015-01-21 | $21.80 | $21.80 | 10,040 | — | — |
| 2015-01-20 | $22.30 | $22.30 | 12,800 | — | — |
| 2015-01-16 | $23.00 | $23.00 | 27,020 | — | — |
| 2015-01-15 | $22.30 | $22.30 | 38,700 | — | — |
| 2015-01-14 | $22.70 | $22.70 | 12,770 | — | — |
| 2015-01-13 | $22.70 | $22.70 | 20,570 | — | — |
| 2015-01-12 | $23.40 | $23.40 | 25,920 | — | — |
| 2015-01-09 | $22.90 | $22.90 | 24,820 | — | — |
| 2015-01-08 | $23.40 | $23.40 | 169,400 | — | — |
| 2015-01-07 | $20.80 | $20.80 | 19,060 | — | — |
| 2015-01-06 | $20.20 | $20.20 | 52,950 | — | — |
| 2015-01-05 | $21.70 | $21.70 | 144,260 | — | — |
| 2015-01-02 | $18.70 | $18.70 | 11,870 | — | — |