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
- 2014-09-18 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 | $8.68 | $8.68 | 97,800 | — | — |
| 2015-12-30 | $7.93 | $7.93 | 49,900 | — | — |
| 2015-12-29 | $7.60 | $7.60 | 46,800 | — | — |
| 2015-12-28 | $7.54 | $7.54 | 20,700 | — | — |
| 2015-12-24 | $7.96 | $7.96 | 2,400 | — | — |
| 2015-12-23 | $7.84 | $7.84 | 42,200 | — | — |
| 2015-12-22 | $7.78 | $7.78 | 130,700 | — | — |
| 2015-12-21 | $7.55 | $7.55 | 26,200 | — | — |
| 2015-12-18 | $7.32 | $7.32 | 36,900 | — | — |
| 2015-12-17 | $7.18 | $7.18 | 76,600 | — | — |
| 2015-12-16 | $7.37 | $7.37 | 65,200 | — | — |
| 2015-12-15 | $6.97 | $6.97 | 41,400 | — | — |
| 2015-12-14 | $7.41 | $7.41 | 50,900 | — | — |
| 2015-12-11 | $7.40 | $7.40 | 132,300 | — | — |
| 2015-12-10 | $8.53 | $8.53 | 163,800 | — | — |
| 2015-12-09 | $9.21 | $9.21 | 128,300 | — | — |
| 2015-12-08 | $8.36 | $8.36 | 187,700 | — | — |
| 2015-12-07 | $7.88 | $7.88 | 45,000 | — | — |
| 2015-12-04 | $8.38 | $8.38 | 69,100 | — | — |
| 2015-12-03 | $9.12 | $9.12 | 72,700 | — | — |
| 2015-12-02 | $9.13 | $9.13 | 100,700 | — | — |
| 2015-12-01 | $9.50 | $9.50 | 80,900 | — | — |
| 2015-11-30 | $10.42 | $10.42 | 114,000 | — | — |
| 2015-11-27 | $9.47 | $9.47 | 45,200 | — | — |
| 2015-11-25 | $9.00 | $9.00 | 278,900 | — | — |
| 2015-11-24 | $9.25 | $9.25 | 87,400 | — | — |
| 2015-11-23 | $9.85 | $9.85 | 402,700 | — | — |
| 2015-11-20 | $13.09 | $13.09 | 9,200 | — | — |
| 2015-11-19 | $13.14 | $13.14 | 16,400 | — | — |
| 2015-11-18 | $13.05 | $13.05 | 7,300 | — | — |
| 2015-11-17 | $13.05 | $13.05 | 40,300 | — | — |
| 2015-11-16 | $12.74 | $12.74 | 24,400 | — | — |
| 2015-11-13 | $12.86 | $12.86 | 36,600 | — | — |
| 2015-11-12 | $12.75 | $12.75 | 24,200 | — | — |
| 2015-11-11 | $13.09 | $13.09 | 107,100 | — | — |
| 2015-11-10 | $13.11 | $13.11 | 36,400 | — | — |
| 2015-11-09 | $12.45 | $12.45 | 171,500 | — | — |
| 2015-11-06 | $12.94 | $12.94 | 23,000 | — | — |
| 2015-11-05 | $12.45 | $12.45 | 96,200 | — | — |
| 2015-11-04 | $13.60 | $13.60 | 25,600 | — | — |
| 2015-11-03 | $13.89 | $13.89 | 63,400 | — | — |
| 2015-11-02 | $14.99 | $14.99 | 39,800 | — | — |
| 2015-10-30 | $14.57 | $14.57 | 114,700 | — | — |
| 2015-10-29 | $15.51 | $15.51 | 78,800 | — | — |
| 2015-10-28 | $15.34 | $15.34 | 58,200 | — | — |
| 2015-10-27 | $14.90 | $14.90 | 70,500 | — | — |
| 2015-10-26 | $15.40 | $15.40 | 63,800 | — | — |
| 2015-10-23 | $14.82 | $14.82 | 107,500 | — | — |
| 2015-10-22 | $13.65 | $13.65 | 96,400 | — | — |
| 2015-10-21 | $13.77 | $13.77 | 96,900 | — | — |
| 2015-10-20 | $12.35 | $12.35 | 80,900 | — | — |
| 2015-10-19 | $13.09 | $13.09 | 95,000 | — | — |
| 2015-10-16 | $13.36 | $13.36 | 49,900 | — | — |
| 2015-10-15 | $13.87 | $13.87 | 41,700 | — | — |
| 2015-10-14 | $13.13 | $13.13 | 39,800 | — | — |
| 2015-10-13 | $13.60 | $13.60 | 41,300 | — | — |
| 2015-10-12 | $14.36 | $14.36 | 28,400 | — | — |
| 2015-10-09 | $14.65 | $14.65 | 27,900 | — | — |
| 2015-10-08 | $14.91 | $14.91 | 95,500 | — | — |
| 2015-10-07 | $14.99 | $14.99 | 103,300 | — | — |
| 2015-10-06 | $14.33 | $14.33 | 17,600 | — | — |
| 2015-10-05 | $14.36 | $14.36 | 55,600 | — | — |
| 2015-10-02 | $14.52 | $14.52 | 45,500 | — | — |
| 2015-10-01 | $14.70 | $14.70 | 34,800 | — | — |
| 2015-09-30 | $14.57 | $14.57 | 62,200 | — | — |
| 2015-09-29 | $14.00 | $14.00 | 96,300 | — | — |
| 2015-09-28 | $14.75 | $14.75 | 225,500 | — | — |
| 2015-09-25 | $17.00 | $17.00 | 274,300 | — | — |
| 2015-09-24 | $19.49 | $19.49 | 122,900 | — | — |
| 2015-09-23 | $19.25 | $19.25 | 81,000 | — | — |
| 2015-09-22 | $19.15 | $19.15 | 97,100 | — | — |
| 2015-09-21 | $19.00 | $19.00 | 177,900 | — | — |
| 2015-09-18 | $19.00 | $19.00 | 132,300 | — | — |
| 2015-09-17 | $18.11 | $18.11 | 52,300 | — | — |
| 2015-09-16 | $17.00 | $17.00 | 67,200 | — | — |
| 2015-09-15 | $17.37 | $17.37 | 101,500 | — | — |
| 2015-09-14 | $15.86 | $15.86 | 66,000 | — | — |
| 2015-09-11 | $15.75 | $15.75 | 37,900 | — | — |
| 2015-09-10 | $16.67 | $16.67 | 31,700 | — | — |
| 2015-09-09 | $17.30 | $17.30 | 34,400 | — | — |
| 2015-09-08 | $17.13 | $17.13 | 94,900 | — | — |
| 2015-09-04 | $17.04 | $17.04 | 31,900 | — | — |
| 2015-09-03 | $17.10 | $17.10 | 59,800 | — | — |
| 2015-09-02 | $17.95 | $17.95 | 44,400 | — | — |
| 2015-09-01 | $17.92 | $17.92 | 44,400 | — | — |
| 2015-08-31 | $17.42 | $17.42 | 113,500 | — | — |
| 2015-08-28 | $16.70 | $16.70 | 49,100 | — | — |
| 2015-08-27 | $14.93 | $14.93 | 24,900 | — | — |
| 2015-08-26 | $14.89 | $14.89 | 18,600 | — | — |
| 2015-08-25 | $14.94 | $14.94 | 111,500 | — | — |
| 2015-08-24 | $13.16 | $13.16 | 70,000 | — | — |
| 2015-08-21 | $14.94 | $14.94 | 27,300 | — | — |
| 2015-08-20 | $15.30 | $15.30 | 33,000 | — | — |
| 2015-08-19 | $16.23 | $16.23 | 44,100 | — | — |
| 2015-08-18 | $16.30 | $16.30 | 48,200 | — | — |
| 2015-08-17 | $16.74 | $16.74 | 19,200 | — | — |
| 2015-08-14 | $16.33 | $16.33 | 28,000 | — | — |
| 2015-08-13 | $16.48 | $16.48 | 31,800 | — | — |
| 2015-08-12 | $16.52 | $16.52 | 62,500 | — | — |
| 2015-08-11 | $16.94 | $16.94 | 46,600 | — | — |
| 2015-08-10 | $16.42 | $16.42 | 41,600 | — | — |
| 2015-08-07 | $15.74 | $15.74 | 51,000 | — | — |
| 2015-08-06 | $16.77 | $16.77 | 61,700 | — | — |
| 2015-08-05 | $16.81 | $16.81 | 73,800 | — | — |
| 2015-08-04 | $17.00 | $17.00 | 26,600 | — | — |
| 2015-08-03 | $16.98 | $16.98 | 45,100 | — | — |
| 2015-07-31 | $16.04 | $16.04 | 53,500 | — | — |
| 2015-07-30 | $15.76 | $15.76 | 31,800 | — | — |
| 2015-07-29 | $16.35 | $16.35 | 41,200 | — | — |
| 2015-07-28 | $17.42 | $17.42 | 53,400 | — | — |
| 2015-07-27 | $17.19 | $17.19 | 35,200 | — | — |
| 2015-07-24 | $17.46 | $17.46 | 78,900 | — | — |
| 2015-07-23 | $17.97 | $17.97 | 47,900 | — | — |
| 2015-07-22 | $17.89 | $17.89 | 37,100 | — | — |
| 2015-07-21 | $17.85 | $17.85 | 77,200 | — | — |
| 2015-07-20 | $18.94 | $18.94 | 42,400 | — | — |
| 2015-07-17 | $19.52 | $19.52 | 72,100 | — | — |
| 2015-07-16 | $18.35 | $18.35 | 59,200 | — | — |
| 2015-07-15 | $17.62 | $17.62 | 95,600 | — | — |
| 2015-07-14 | $17.29 | $17.29 | 91,200 | — | — |
| 2015-07-13 | $17.53 | $17.53 | 50,200 | — | — |
| 2015-07-10 | $16.90 | $16.90 | 89,500 | — | — |
| 2015-07-09 | $14.67 | $14.67 | 56,000 | — | — |
| 2015-07-08 | $14.68 | $14.68 | 48,900 | — | — |
| 2015-07-07 | $15.35 | $15.35 | 43,600 | — | — |
| 2015-07-06 | $15.91 | $15.91 | 48,600 | — | — |
| 2015-07-02 | $15.76 | $15.76 | 32,200 | — | — |
| 2015-07-01 | $16.38 | $16.38 | 66,000 | — | — |
| 2015-06-30 | $16.67 | $16.67 | 54,100 | — | — |
| 2015-06-29 | $16.29 | $16.29 | 83,800 | — | — |
| 2015-06-26 | $16.64 | $16.64 | 114,000 | — | — |
| 2015-06-25 | $15.74 | $15.74 | 46,100 | — | — |
| 2015-06-24 | $16.30 | $16.30 | 45,500 | — | — |
| 2015-06-23 | $16.87 | $16.87 | 47,700 | — | — |
| 2015-06-22 | $17.38 | $17.38 | 41,600 | — | — |
| 2015-06-19 | $17.31 | $17.31 | 16,500 | — | — |
| 2015-06-18 | $17.80 | $17.80 | 37,600 | — | — |
| 2015-06-17 | $17.28 | $17.28 | 135,000 | — | — |
| 2015-06-16 | $16.57 | $16.57 | 74,700 | — | — |
| 2015-06-15 | $16.86 | $16.86 | 32,600 | — | — |
| 2015-06-12 | $17.16 | $17.16 | 53,000 | — | — |
| 2015-06-11 | $17.96 | $17.96 | 66,200 | — | — |
| 2015-06-10 | $18.49 | $18.49 | 59,800 | — | — |
| 2015-06-09 | $18.14 | $18.14 | 189,600 | — | — |
| 2015-06-08 | $18.13 | $18.13 | 61,700 | — | — |
| 2015-06-05 | $18.50 | $18.50 | 38,900 | — | — |
| 2015-06-04 | $18.05 | $18.05 | 55,500 | — | — |
| 2015-06-03 | $18.11 | $18.11 | 23,000 | — | — |
| 2015-06-02 | $18.24 | $18.24 | 51,800 | — | — |
| 2015-06-01 | $18.39 | $18.39 | 80,600 | — | — |
| 2015-05-29 | $18.24 | $18.24 | 29,300 | — | — |
| 2015-05-28 | $18.63 | $18.63 | 109,500 | — | — |
| 2015-05-27 | $18.82 | $18.82 | 46,200 | — | — |
| 2015-05-26 | $18.81 | $18.81 | 67,500 | — | — |
| 2015-05-22 | $19.55 | $19.55 | 36,300 | — | — |
| 2015-05-21 | $19.69 | $19.69 | 227,100 | — | — |
| 2015-05-20 | $20.05 | $20.05 | 197,200 | — | — |
| 2015-05-19 | $19.60 | $19.60 | 58,500 | — | — |
| 2015-05-18 | $19.86 | $19.86 | 48,700 | — | — |
| 2015-05-15 | $19.79 | $19.79 | 94,700 | — | — |
| 2015-05-14 | $19.64 | $19.64 | 51,100 | — | — |
| 2015-05-13 | $19.40 | $19.40 | 41,400 | — | — |
| 2015-05-12 | $19.61 | $19.61 | 35,000 | — | — |
| 2015-05-11 | $20.86 | $20.86 | 70,900 | — | — |
| 2015-05-08 | $20.29 | $20.29 | 83,100 | — | — |
| 2015-05-07 | $19.20 | $19.20 | 39,900 | — | — |
| 2015-05-06 | $19.21 | $19.21 | 37,800 | — | — |
| 2015-05-05 | $19.10 | $19.10 | 137,900 | — | — |
| 2015-05-04 | $19.48 | $19.48 | 38,000 | — | — |
| 2015-05-01 | $19.11 | $19.11 | 52,600 | — | — |
| 2015-04-30 | $18.97 | $18.97 | 85,100 | — | — |
| 2015-04-29 | $19.25 | $19.25 | 54,900 | — | — |
| 2015-04-28 | $18.80 | $18.80 | 61,800 | — | — |
| 2015-04-27 | $18.68 | $18.68 | 162,100 | — | — |
| 2015-04-24 | $19.46 | $19.46 | 113,900 | — | — |
| 2015-04-23 | $19.50 | $19.50 | 79,000 | — | — |
| 2015-04-22 | $18.79 | $18.79 | 49,000 | — | — |
| 2015-04-21 | $18.15 | $18.15 | 99,700 | — | — |
| 2015-04-20 | $19.21 | $19.21 | 63,900 | — | — |
| 2015-04-17 | $19.97 | $19.97 | 76,300 | — | — |
| 2015-04-16 | $20.01 | $20.01 | 44,300 | — | — |
| 2015-04-15 | $19.42 | $19.42 | 75,700 | — | — |
| 2015-04-14 | $19.83 | $19.83 | 85,800 | — | — |
| 2015-04-13 | $19.98 | $19.98 | 85,300 | — | — |
| 2015-04-10 | $20.47 | $20.47 | 48,500 | — | — |
| 2015-04-09 | $21.25 | $21.25 | 142,700 | — | — |
| 2015-04-08 | $21.45 | $21.45 | 273,400 | — | — |
| 2015-04-07 | $20.52 | $20.52 | 125,000 | — | — |
| 2015-04-06 | $19.82 | $19.82 | 80,500 | — | — |
| 2015-04-02 | $20.51 | $20.51 | 123,500 | — | — |
| 2015-04-01 | $20.96 | $20.96 | 209,300 | — | — |
| 2015-03-31 | $21.88 | $21.88 | 139,200 | — | — |
| 2015-03-30 | $24.35 | $24.35 | 213,800 | — | — |
| 2015-03-27 | $23.30 | $23.30 | 111,600 | — | — |
| 2015-03-26 | $23.16 | $23.16 | 91,500 | — | — |
| 2015-03-25 | $23.44 | $23.44 | 280,800 | — | — |
| 2015-03-24 | $24.22 | $24.22 | 140,600 | — | — |
| 2015-03-23 | $24.70 | $24.70 | 233,700 | — | — |
| 2015-03-20 | $24.25 | $24.25 | 340,300 | — | — |
| 2015-03-19 | $24.44 | $24.44 | 640,500 | — | — |
| 2015-03-18 | $23.63 | $23.63 | 189,800 | — | — |
| 2015-03-17 | $24.23 | $24.23 | 92,200 | — | — |
| 2015-03-16 | $24.02 | $24.02 | 127,100 | — | — |
| 2015-03-13 | $24.73 | $24.73 | 61,100 | — | — |
| 2015-03-12 | $24.24 | $24.24 | 85,100 | — | — |
| 2015-03-11 | $24.93 | $24.93 | 83,000 | — | — |
| 2015-03-10 | $24.99 | $24.99 | 394,200 | — | — |
| 2015-03-09 | $23.40 | $23.40 | 85,600 | — | — |
| 2015-03-06 | $22.86 | $22.86 | 162,300 | — | — |
| 2015-03-05 | $21.37 | $21.37 | 71,600 | — | — |
| 2015-03-04 | $19.49 | $19.49 | 108,600 | — | — |
| 2015-03-03 | $18.20 | $18.20 | 52,300 | — | — |
| 2015-03-02 | $18.51 | $18.51 | 99,600 | — | — |
| 2015-02-27 | $18.83 | $18.83 | 60,900 | — | — |
| 2015-02-26 | $19.77 | $19.77 | 80,600 | — | — |
| 2015-02-25 | $19.98 | $19.98 | 39,300 | — | — |
| 2015-02-24 | $20.96 | $20.96 | 66,200 | — | — |
| 2015-02-23 | $20.11 | $20.11 | 57,600 | — | — |
| 2015-02-20 | $18.97 | $18.97 | 92,700 | — | — |
| 2015-02-19 | $17.25 | $17.25 | 110,100 | — | — |
| 2015-02-18 | $17.13 | $17.13 | 62,000 | — | — |
| 2015-02-17 | $17.57 | $17.57 | 77,500 | — | — |
| 2015-02-13 | $18.32 | $18.32 | 60,400 | — | — |
| 2015-02-12 | $19.18 | $19.18 | 514,500 | — | — |
| 2015-02-11 | $18.25 | $18.25 | 163,700 | — | — |
| 2015-02-10 | $18.04 | $18.04 | 33,400 | — | — |
| 2015-02-09 | $17.70 | $17.70 | 52,400 | — | — |
| 2015-02-06 | $17.41 | $17.41 | 50,100 | — | — |
| 2015-02-05 | $17.40 | $17.40 | 75,200 | — | — |
| 2015-02-04 | $15.84 | $15.84 | 81,000 | — | — |
| 2015-02-03 | $17.68 | $17.68 | 78,500 | — | — |
| 2015-02-02 | $18.98 | $18.98 | 82,500 | — | — |
| 2015-01-30 | $20.08 | $20.08 | 17,500 | — | — |
| 2015-01-29 | $20.52 | $20.52 | 146,900 | — | — |
| 2015-01-28 | $20.54 | $20.54 | 67,000 | — | — |
| 2015-01-27 | $20.60 | $20.60 | 53,300 | — | — |
| 2015-01-26 | $20.72 | $20.72 | 80,900 | — | — |
| 2015-01-23 | $21.01 | $21.01 | 78,900 | — | — |
| 2015-01-22 | $20.55 | $20.55 | 34,700 | — | — |
| 2015-01-21 | $20.69 | $20.69 | 138,300 | — | — |
| 2015-01-20 | $20.77 | $20.77 | 44,400 | — | — |
| 2015-01-16 | $20.36 | $20.36 | 67,200 | — | — |
| 2015-01-15 | $20.32 | $20.32 | 101,300 | — | — |
| 2015-01-14 | $19.50 | $19.50 | 132,500 | — | — |
| 2015-01-13 | $19.81 | $19.81 | 110,400 | — | — |
| 2015-01-12 | $19.74 | $19.74 | 130,200 | — | — |
| 2015-01-09 | $19.80 | $19.80 | 99,000 | — | — |
| 2015-01-08 | $19.58 | $19.58 | 116,200 | — | — |
| 2015-01-07 | $18.24 | $18.24 | 176,200 | — | — |
| 2015-01-06 | $18.79 | $18.79 | 57,800 | — | — |
| 2015-01-05 | $19.65 | $19.65 | 62,700 | — | — |
| 2015-01-02 | $20.46 | $20.46 | 69,400 | — | — |