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
- 2010-07-06 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 | $9.30 | $12.32 | 201,700 | — | — |
| 2015-12-30 | $9.52 | $12.61 | 140,400 | — | — |
| 2015-12-29 | $9.55 | $12.65 | 161,700 | — | — |
| 2015-12-28 | $9.33 | $12.36 | 160,100 | — | — |
| 2015-12-24 | $9.56 | $12.67 | 66,800 | — | — |
| 2015-12-23 | $9.75 | $12.92 | 112,300 | — | — |
| 2015-12-22 | $9.53 | $12.63 | 222,900 | — | — |
| 2015-12-21 | $9.61 | $12.73 | 234,500 | — | — |
| 2015-12-18 | $9.29 | $12.31 | 692,000 | — | — |
| 2015-12-17 | $9.62 | $12.74 | 296,400 | — | — |
| 2015-12-16 | $9.89 | $13.10 | 361,500 | — | — |
| 2015-12-15 | $9.54 | $12.64 | 406,100 | — | — |
| 2015-12-14 | $8.87 | $11.75 | 424,100 | — | — |
| 2015-12-11 | $9.21 | $12.20 | 442,000 | — | — |
| 2015-12-10 | $9.52 | $12.61 | 382,700 | — | — |
| 2015-12-09 | $8.85 | $11.72 | 294,500 | — | — |
| 2015-12-08 | $8.73 | $11.57 | 382,400 | — | — |
| 2015-12-07 | $8.81 | $11.67 | 443,300 | — | — |
| 2015-12-04 | $9.25 | $12.25 | 557,800 | — | — |
| 2015-12-03 | $9.61 | $12.73 | 370,200 | — | — |
| 2015-12-02 | $9.91 | $12.73 | 446,400 | — | — |
| 2015-12-01 | $10.12 | $13.00 | 303,700 | — | — |
| 2015-11-30 | $10.32 | $13.26 | 325,900 | — | — |
| 2015-11-27 | $10.14 | $13.03 | 85,000 | — | — |
| 2015-11-25 | $10.07 | $12.94 | 225,800 | — | — |
| 2015-11-24 | $9.90 | $12.72 | 197,300 | — | — |
| 2015-11-23 | $9.73 | $12.50 | 223,100 | — | — |
| 2015-11-20 | $9.69 | $12.45 | 309,000 | — | — |
| 2015-11-19 | $9.48 | $12.18 | 218,200 | — | — |
| 2015-11-18 | $9.26 | $11.90 | 278,400 | — | — |
| 2015-11-17 | $8.85 | $11.37 | 469,600 | — | — |
| 2015-11-16 | $9.30 | $11.95 | 185,900 | — | — |
| 2015-11-13 | $8.87 | $11.40 | 382,000 | — | — |
| 2015-11-12 | $9.13 | $11.73 | 265,300 | — | — |
| 2015-11-11 | $9.42 | $12.10 | 213,900 | — | — |
| 2015-11-10 | $9.54 | $12.26 | 368,100 | — | — |
| 2015-11-09 | $9.84 | $12.64 | 522,000 | — | — |
| 2015-11-06 | $9.95 | $12.78 | 552,400 | — | — |
| 2015-11-05 | $9.75 | $12.53 | 933,400 | — | — |
| 2015-11-04 | $9.61 | $12.35 | 1,864,600 | — | — |
| 2015-11-03 | $13.10 | $16.83 | 243,600 | — | — |
| 2015-11-02 | $13.28 | $17.06 | 198,500 | — | — |
| 2015-10-30 | $12.90 | $16.57 | 151,700 | — | — |
| 2015-10-29 | $13.09 | $16.82 | 248,000 | — | — |
| 2015-10-28 | $13.02 | $16.73 | 140,800 | — | — |
| 2015-10-27 | $12.37 | $15.89 | 158,800 | — | — |
| 2015-10-26 | $12.80 | $16.44 | 167,900 | — | — |
| 2015-10-23 | $12.77 | $16.41 | 98,600 | — | — |
| 2015-10-22 | $12.44 | $15.98 | 189,600 | — | — |
| 2015-10-21 | $12.49 | $16.05 | 204,200 | — | — |
| 2015-10-20 | $13.20 | $16.96 | 104,300 | — | — |
| 2015-10-19 | $12.99 | $16.69 | 84,700 | — | — |
| 2015-10-16 | $13.13 | $16.87 | 129,800 | — | — |
| 2015-10-15 | $13.05 | $16.77 | 193,900 | — | — |
| 2015-10-14 | $12.45 | $15.99 | 198,500 | — | — |
| 2015-10-13 | $12.71 | $16.33 | 162,700 | — | — |
| 2015-10-12 | $12.99 | $16.69 | 125,800 | — | — |
| 2015-10-09 | $13.18 | $16.93 | 277,600 | — | — |
| 2015-10-08 | $13.32 | $17.11 | 613,600 | — | — |
| 2015-10-07 | $13.02 | $16.73 | 406,400 | — | — |
| 2015-10-06 | $13.02 | $16.73 | 303,600 | — | — |
| 2015-10-05 | $12.77 | $16.41 | 207,600 | — | — |
| 2015-10-02 | $12.05 | $15.48 | 254,600 | — | — |
| 2015-10-01 | $11.98 | $15.39 | 165,800 | — | — |
| 2015-09-30 | $12.10 | $15.54 | 349,500 | — | — |
| 2015-09-29 | $12.12 | $15.57 | 137,200 | — | — |
| 2015-09-28 | $12.43 | $15.97 | 155,400 | — | — |
| 2015-09-25 | $12.80 | $16.44 | 204,600 | — | — |
| 2015-09-24 | $12.97 | $16.66 | 124,600 | — | — |
| 2015-09-23 | $12.94 | $16.62 | 182,600 | — | — |
| 2015-09-22 | $13.08 | $16.80 | 225,200 | — | — |
| 2015-09-21 | $13.63 | $17.51 | 165,700 | — | — |
| 2015-09-18 | $13.73 | $17.64 | 428,000 | — | — |
| 2015-09-17 | $14.02 | $18.01 | 126,900 | — | — |
| 2015-09-16 | $13.91 | $17.87 | 218,600 | — | — |
| 2015-09-15 | $13.90 | $17.86 | 165,100 | — | — |
| 2015-09-14 | $13.91 | $17.87 | 203,800 | — | — |
| 2015-09-11 | $14.09 | $18.10 | 202,200 | — | — |
| 2015-09-10 | $14.10 | $18.11 | 255,800 | — | — |
| 2015-09-09 | $14.20 | $18.24 | 309,300 | — | — |
| 2015-09-08 | $14.14 | $18.17 | 356,500 | — | — |
| 2015-09-04 | $13.74 | $17.65 | 263,000 | — | — |
| 2015-09-03 | $13.82 | $17.75 | 265,400 | — | — |
| 2015-09-02 | $13.26 | $17.04 | 249,300 | — | — |
| 2015-09-01 | $13.84 | $17.39 | 263,800 | — | — |
| 2015-08-31 | $14.44 | $18.15 | 165,000 | — | — |
| 2015-08-28 | $14.20 | $17.85 | 270,800 | — | — |
| 2015-08-27 | $14.20 | $17.85 | 170,700 | — | — |
| 2015-08-26 | $14.10 | $17.72 | 166,000 | — | — |
| 2015-08-25 | $13.91 | $17.48 | 290,800 | — | — |
| 2015-08-24 | $14.37 | $18.06 | 207,100 | — | — |
| 2015-08-21 | $14.96 | $18.80 | 239,600 | — | — |
| 2015-08-20 | $15.02 | $18.88 | 219,700 | — | — |
| 2015-08-19 | $15.05 | $18.92 | 144,000 | — | — |
| 2015-08-18 | $15.25 | $19.17 | 175,900 | — | — |
| 2015-08-17 | $15.49 | $19.47 | 165,600 | — | — |
| 2015-08-14 | $15.46 | $19.43 | 165,000 | — | — |
| 2015-08-13 | $15.08 | $18.95 | 261,800 | — | — |
| 2015-08-12 | $15.30 | $19.23 | 166,200 | — | — |
| 2015-08-11 | $15.30 | $19.23 | 182,300 | — | — |
| 2015-08-10 | $15.23 | $19.14 | 331,400 | — | — |
| 2015-08-07 | $15.07 | $18.94 | 472,600 | — | — |
| 2015-08-06 | $15.71 | $19.75 | 261,000 | — | — |
| 2015-08-05 | $15.19 | $19.09 | 790,300 | — | — |
| 2015-08-04 | $16.69 | $20.98 | 512,800 | — | — |
| 2015-08-03 | $16.10 | $20.24 | 122,700 | — | — |
| 2015-07-31 | $16.45 | $20.68 | 174,400 | — | — |
| 2015-07-30 | $16.09 | $20.22 | 179,900 | — | — |
| 2015-07-29 | $16.11 | $20.25 | 247,700 | — | — |
| 2015-07-28 | $15.87 | $19.95 | 189,100 | — | — |
| 2015-07-27 | $15.93 | $20.02 | 126,300 | — | — |
| 2015-07-24 | $16.00 | $20.11 | 220,300 | — | — |
| 2015-07-23 | $16.48 | $20.71 | 167,900 | — | — |
| 2015-07-22 | $16.74 | $21.04 | 164,000 | — | — |
| 2015-07-21 | $16.62 | $20.89 | 139,800 | — | — |
| 2015-07-20 | $16.97 | $21.33 | 157,300 | — | — |
| 2015-07-17 | $17.12 | $21.52 | 155,000 | — | — |
| 2015-07-16 | $17.19 | $21.61 | 192,500 | — | — |
| 2015-07-15 | $17.26 | $21.69 | 274,600 | — | — |
| 2015-07-14 | $17.23 | $21.66 | 217,500 | — | — |
| 2015-07-13 | $17.01 | $21.38 | 322,200 | — | — |
| 2015-07-10 | $17.90 | $22.50 | 261,600 | — | — |
| 2015-07-09 | $17.10 | $21.49 | 228,000 | — | — |
| 2015-07-08 | $17.22 | $21.64 | 178,500 | — | — |
| 2015-07-07 | $17.56 | $22.07 | 220,000 | — | — |
| 2015-07-06 | $17.52 | $22.02 | 159,100 | — | — |
| 2015-07-02 | $17.86 | $22.45 | 192,000 | — | — |
| 2015-07-01 | $18.05 | $22.69 | 247,100 | — | — |
| 2015-06-30 | $18.51 | $23.26 | 257,500 | — | — |
| 2015-06-29 | $18.40 | $23.13 | 203,000 | — | — |
| 2015-06-26 | $19.17 | $24.09 | 349,600 | — | — |
| 2015-06-25 | $18.95 | $23.82 | 328,000 | — | — |
| 2015-06-24 | $19.29 | $24.24 | 239,300 | — | — |
| 2015-06-23 | $19.45 | $24.45 | 320,300 | — | — |
| 2015-06-22 | $19.12 | $24.03 | 169,000 | — | — |
| 2015-06-19 | $18.99 | $23.87 | 358,400 | — | — |
| 2015-06-18 | $19.03 | $23.92 | 147,200 | — | — |
| 2015-06-17 | $18.83 | $23.67 | 191,400 | — | — |
| 2015-06-16 | $18.98 | $23.86 | 171,000 | — | — |
| 2015-06-15 | $18.95 | $23.82 | 301,700 | — | — |
| 2015-06-12 | $19.68 | $24.73 | 394,800 | — | — |
| 2015-06-11 | $19.92 | $25.04 | 270,200 | — | — |
| 2015-06-10 | $20.21 | $25.40 | 336,600 | — | — |
| 2015-06-09 | $20.48 | $25.74 | 661,000 | — | — |
| 2015-06-08 | $19.49 | $24.50 | 313,500 | — | — |
| 2015-06-05 | $19.60 | $24.63 | 252,300 | — | — |
| 2015-06-04 | $19.80 | $24.89 | 192,300 | — | — |
| 2015-06-03 | $20.34 | $25.19 | 167,600 | — | — |
| 2015-06-02 | $20.30 | $25.14 | 139,500 | — | — |
| 2015-06-01 | $20.30 | $25.14 | 156,900 | — | — |
| 2015-05-29 | $20.45 | $25.32 | 161,600 | — | — |
| 2015-05-28 | $20.70 | $25.63 | 114,700 | — | — |
| 2015-05-27 | $20.98 | $25.98 | 105,200 | — | — |
| 2015-05-26 | $20.77 | $25.72 | 152,300 | — | — |
| 2015-05-22 | $21.04 | $26.05 | 152,500 | — | — |
| 2015-05-21 | $21.10 | $26.13 | 88,100 | — | — |
| 2015-05-20 | $21.24 | $26.30 | 159,500 | — | — |
| 2015-05-19 | $21.15 | $26.19 | 180,100 | — | — |
| 2015-05-18 | $21.17 | $26.22 | 232,800 | — | — |
| 2015-05-15 | $21.20 | $26.25 | 282,400 | — | — |
| 2015-05-14 | $21.24 | $26.30 | 267,200 | — | — |
| 2015-05-13 | $20.86 | $25.83 | 302,300 | — | — |
| 2015-05-12 | $20.70 | $25.63 | 210,000 | — | — |
| 2015-05-11 | $21.02 | $26.03 | 180,200 | — | — |
| 2015-05-08 | $21.38 | $26.48 | 171,500 | — | — |
| 2015-05-07 | $21.17 | $26.22 | 208,300 | — | — |
| 2015-05-06 | $21.55 | $26.69 | 219,200 | — | — |
| 2015-05-05 | $21.62 | $26.77 | 159,000 | — | — |
| 2015-05-04 | $21.88 | $27.09 | 184,500 | — | — |
| 2015-05-01 | $21.86 | $27.07 | 218,300 | — | — |
| 2015-04-30 | $21.54 | $26.67 | 210,500 | — | — |
| 2015-04-29 | $22.27 | $27.58 | 132,200 | — | — |
| 2015-04-28 | $22.42 | $27.76 | 360,000 | — | — |
| 2015-04-27 | $22.08 | $27.34 | 184,000 | — | — |
| 2015-04-24 | $22.29 | $27.60 | 98,300 | — | — |
| 2015-04-23 | $22.50 | $27.86 | 125,200 | — | — |
| 2015-04-22 | $22.53 | $27.90 | 153,100 | — | — |
| 2015-04-21 | $22.28 | $27.59 | 155,600 | — | — |
| 2015-04-20 | $22.38 | $27.71 | 266,300 | — | — |
| 2015-04-17 | $22.27 | $27.58 | 242,200 | — | — |
| 2015-04-16 | $22.54 | $27.91 | 319,900 | — | — |
| 2015-04-15 | $23.00 | $28.48 | 262,700 | — | — |
| 2015-04-14 | $22.86 | $28.31 | 134,600 | — | — |
| 2015-04-13 | $23.07 | $28.57 | 260,300 | — | — |
| 2015-04-10 | $23.18 | $28.70 | 407,300 | — | — |
| 2015-04-09 | $22.98 | $28.46 | 144,700 | — | — |
| 2015-04-08 | $23.22 | $28.75 | 184,000 | — | — |
| 2015-04-07 | $23.10 | $28.61 | 169,900 | — | — |
| 2015-04-06 | $23.11 | $28.62 | 210,200 | — | — |
| 2015-04-02 | $23.22 | $28.75 | 242,900 | — | — |
| 2015-04-01 | $23.11 | $28.62 | 403,200 | — | — |
| 2015-03-31 | $22.98 | $28.46 | 246,800 | — | — |
| 2015-03-30 | $23.06 | $28.56 | 266,800 | — | — |
| 2015-03-27 | $22.73 | $28.15 | 171,700 | — | — |
| 2015-03-26 | $22.81 | $28.25 | 197,700 | — | — |
| 2015-03-25 | $22.99 | $28.47 | 237,000 | — | — |
| 2015-03-24 | $23.53 | $29.14 | 335,200 | — | — |
| 2015-03-23 | $23.55 | $29.16 | 404,400 | — | — |
| 2015-03-20 | $23.18 | $28.70 | 479,600 | — | — |
| 2015-03-19 | $22.99 | $28.47 | 209,600 | — | — |
| 2015-03-18 | $23.14 | $28.65 | 201,900 | — | — |
| 2015-03-17 | $23.16 | $28.68 | 487,100 | — | — |
| 2015-03-16 | $23.00 | $28.48 | 360,900 | — | — |
| 2015-03-13 | $22.96 | $28.43 | 319,000 | — | — |
| 2015-03-12 | $22.89 | $28.35 | 510,500 | — | — |
| 2015-03-11 | $22.53 | $27.90 | 196,500 | — | — |
| 2015-03-10 | $22.35 | $27.68 | 147,000 | — | — |
| 2015-03-09 | $22.67 | $28.07 | 155,700 | — | — |
| 2015-03-06 | $22.61 | $28.00 | 218,900 | — | — |
| 2015-03-05 | $22.50 | $27.86 | 182,600 | — | — |
| 2015-03-04 | $23.28 | $28.46 | 318,100 | — | — |
| 2015-03-03 | $23.37 | $28.57 | 194,100 | — | — |
| 2015-03-02 | $23.82 | $29.12 | 298,900 | — | — |
| 2015-02-27 | $23.43 | $28.64 | 217,500 | — | — |
| 2015-02-26 | $23.90 | $29.21 | 382,700 | — | — |
| 2015-02-25 | $23.80 | $29.09 | 358,600 | — | — |
| 2015-02-24 | $23.49 | $28.71 | 509,200 | — | — |
| 2015-02-23 | $22.27 | $27.22 | 166,500 | — | — |
| 2015-02-20 | $22.60 | $27.63 | 176,900 | — | — |
| 2015-02-19 | $21.92 | $26.79 | 280,200 | — | — |
| 2015-02-18 | $21.98 | $26.87 | 253,000 | — | — |
| 2015-02-17 | $21.72 | $26.55 | 257,000 | — | — |
| 2015-02-13 | $21.75 | $26.59 | 303,300 | — | — |
| 2015-02-12 | $21.60 | $26.40 | 307,200 | — | — |
| 2015-02-11 | $21.58 | $26.38 | 86,300 | — | — |
| 2015-02-10 | $21.50 | $26.28 | 161,300 | — | — |
| 2015-02-09 | $21.87 | $26.73 | 192,000 | — | — |
| 2015-02-06 | $21.80 | $26.65 | 397,200 | — | — |
| 2015-02-05 | $21.90 | $26.77 | 367,600 | — | — |
| 2015-02-04 | $20.59 | $25.17 | 269,100 | — | — |
| 2015-02-03 | $20.84 | $25.47 | 343,000 | — | — |
| 2015-02-02 | $20.42 | $24.96 | 87,300 | — | — |
| 2015-01-30 | $20.04 | $24.50 | 136,900 | — | — |
| 2015-01-29 | $20.70 | $25.30 | 106,500 | — | — |
| 2015-01-28 | $20.24 | $24.74 | 93,800 | — | — |
| 2015-01-27 | $20.24 | $24.74 | 466,100 | — | — |
| 2015-01-26 | $20.48 | $25.03 | 170,200 | — | — |
| 2015-01-23 | $20.57 | $25.14 | 123,700 | — | — |
| 2015-01-22 | $20.65 | $25.24 | 263,300 | — | — |
| 2015-01-21 | $20.49 | $25.05 | 137,800 | — | — |
| 2015-01-20 | $20.63 | $25.22 | 195,900 | — | — |
| 2015-01-16 | $20.95 | $25.61 | 630,100 | — | — |
| 2015-01-15 | $21.31 | $26.05 | 182,000 | — | — |
| 2015-01-14 | $21.66 | $26.48 | 167,600 | — | — |
| 2015-01-13 | $22.00 | $26.89 | 93,900 | — | — |
| 2015-01-12 | $22.01 | $26.90 | 80,200 | — | — |
| 2015-01-09 | $21.93 | $26.81 | 117,600 | — | — |
| 2015-01-08 | $22.68 | $27.72 | 138,500 | — | — |
| 2015-01-07 | $22.09 | $27.00 | 113,600 | — | — |
| 2015-01-06 | $21.84 | $26.70 | 146,800 | — | — |
| 2015-01-05 | $22.21 | $27.15 | 90,300 | — | — |
| 2015-01-02 | $22.75 | $27.81 | 114,400 | — | — |