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
- 2013-05-02 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 | $12.16 | $16.77 | 3,058,000 | — | — |
| 2015-12-30 | $11.98 | $16.52 | 2,236,300 | — | — |
| 2015-12-29 | $12.16 | $16.77 | 3,473,300 | — | — |
| 2015-12-28 | $12.63 | $16.78 | 3,198,700 | — | — |
| 2015-12-24 | $12.97 | $17.23 | 2,501,700 | — | — |
| 2015-12-23 | $13.07 | $17.37 | 4,184,800 | — | — |
| 2015-12-22 | $13.01 | $17.29 | 3,307,500 | — | — |
| 2015-12-21 | $13.01 | $17.29 | 7,315,800 | — | — |
| 2015-12-18 | $12.45 | $16.54 | 7,749,700 | — | — |
| 2015-12-17 | $12.23 | $16.25 | 5,765,700 | — | — |
| 2015-12-16 | $12.05 | $16.01 | 8,302,400 | — | — |
| 2015-12-15 | $11.08 | $14.72 | 3,569,600 | — | — |
| 2015-12-14 | $10.43 | $13.86 | 5,541,800 | — | — |
| 2015-12-11 | $11.05 | $14.68 | 4,118,800 | — | — |
| 2015-12-10 | $11.67 | $15.51 | 1,629,500 | — | — |
| 2015-12-09 | $11.70 | $15.55 | 3,634,000 | — | — |
| 2015-12-08 | $11.63 | $15.45 | 2,799,000 | — | — |
| 2015-12-07 | $11.70 | $15.55 | 3,616,600 | — | — |
| 2015-12-04 | $12.04 | $16.00 | 3,282,000 | — | — |
| 2015-12-03 | $12.23 | $16.25 | 3,011,800 | — | — |
| 2015-12-02 | $12.29 | $16.33 | 2,258,800 | — | — |
| 2015-12-01 | $12.49 | $16.60 | 2,823,900 | — | — |
| 2015-11-30 | $12.72 | $16.90 | 4,981,300 | — | — |
| 2015-11-27 | $12.41 | $16.49 | 1,305,000 | — | — |
| 2015-11-25 | $12.07 | $16.04 | 2,353,700 | — | — |
| 2015-11-24 | $11.86 | $15.76 | 2,909,700 | — | — |
| 2015-11-23 | $11.68 | $15.52 | 2,940,400 | — | — |
| 2015-11-20 | $11.77 | $15.64 | 2,698,800 | — | — |
| 2015-11-19 | $11.79 | $15.67 | 2,184,400 | — | — |
| 2015-11-18 | $11.93 | $15.85 | 2,663,100 | — | — |
| 2015-11-17 | $11.83 | $15.72 | 3,683,000 | — | — |
| 2015-11-16 | $12.24 | $16.26 | 1,510,600 | — | — |
| 2015-11-13 | $12.07 | $16.04 | 2,190,500 | — | — |
| 2015-11-12 | $12.21 | $16.22 | 2,245,000 | — | — |
| 2015-11-11 | $12.71 | $16.89 | 2,276,700 | — | — |
| 2015-11-10 | $13.01 | $17.29 | 2,850,800 | — | — |
| 2015-11-09 | $12.84 | $17.06 | 4,335,100 | — | — |
| 2015-11-06 | $12.85 | $17.07 | 7,323,000 | — | — |
| 2015-11-05 | $12.20 | $16.21 | 3,063,800 | — | — |
| 2015-11-04 | $12.11 | $16.09 | 3,941,600 | — | — |
| 2015-11-03 | $12.41 | $16.49 | 3,223,200 | — | — |
| 2015-11-02 | $12.41 | $16.49 | 2,886,600 | — | — |
| 2015-10-30 | $12.13 | $16.12 | 1,900,400 | — | — |
| 2015-10-29 | $12.10 | $16.08 | 1,377,900 | — | — |
| 2015-10-28 | $12.28 | $16.32 | 2,481,600 | — | — |
| 2015-10-27 | $12.04 | $16.00 | 3,585,200 | — | — |
| 2015-10-26 | $12.41 | $16.49 | 1,695,000 | — | — |
| 2015-10-23 | $12.41 | $16.49 | 2,782,200 | — | — |
| 2015-10-22 | $12.53 | $16.65 | 2,036,300 | — | — |
| 2015-10-21 | $12.79 | $17.00 | 1,341,100 | — | — |
| 2015-10-20 | $12.99 | $17.26 | 1,394,100 | — | — |
| 2015-10-19 | $13.00 | $17.27 | 1,615,300 | — | — |
| 2015-10-16 | $12.98 | $17.25 | 1,582,100 | — | — |
| 2015-10-15 | $12.73 | $16.92 | 1,713,200 | — | — |
| 2015-10-14 | $12.41 | $16.49 | 2,232,800 | — | — |
| 2015-10-13 | $12.61 | $16.76 | 1,526,200 | — | — |
| 2015-10-12 | $12.93 | $17.18 | 1,157,800 | — | — |
| 2015-10-09 | $13.00 | $17.27 | 2,094,300 | — | — |
| 2015-10-08 | $13.01 | $17.29 | 2,285,700 | — | — |
| 2015-10-07 | $13.05 | $17.34 | 1,948,200 | — | — |
| 2015-10-06 | $12.92 | $17.17 | 2,187,800 | — | — |
| 2015-10-05 | $13.07 | $17.37 | 2,651,400 | — | — |
| 2015-10-02 | $12.81 | $17.02 | 5,145,900 | — | — |
| 2015-10-01 | $12.40 | $16.48 | 3,341,000 | — | — |
| 2015-09-30 | $13.10 | $16.80 | 4,699,700 | — | — |
| 2015-09-29 | $12.82 | $16.44 | 4,479,600 | — | — |
| 2015-09-28 | $13.20 | $16.92 | 5,992,900 | — | — |
| 2015-09-25 | $13.90 | $17.82 | 3,190,900 | — | — |
| 2015-09-24 | $14.50 | $18.59 | 2,435,600 | — | — |
| 2015-09-23 | $14.73 | $18.89 | 1,995,600 | — | — |
| 2015-09-22 | $14.54 | $18.64 | 2,889,800 | — | — |
| 2015-09-21 | $14.44 | $18.51 | 1,961,800 | — | — |
| 2015-09-18 | $14.50 | $18.59 | 5,530,500 | — | — |
| 2015-09-17 | $14.79 | $18.96 | 1,631,400 | — | — |
| 2015-09-16 | $14.39 | $18.45 | 1,032,200 | — | — |
| 2015-09-15 | $14.25 | $18.27 | 1,448,200 | — | — |
| 2015-09-14 | $14.16 | $18.16 | 1,342,400 | — | — |
| 2015-09-11 | $14.24 | $18.26 | 1,849,800 | — | — |
| 2015-09-10 | $13.95 | $17.89 | 1,474,600 | — | — |
| 2015-09-09 | $13.79 | $17.68 | 2,083,500 | — | — |
| 2015-09-08 | $14.02 | $17.98 | 2,806,600 | — | — |
| 2015-09-04 | $14.03 | $17.99 | 918,800 | — | — |
| 2015-09-03 | $14.14 | $18.13 | 1,716,900 | — | — |
| 2015-09-02 | $14.21 | $18.22 | 1,288,900 | — | — |
| 2015-09-01 | $14.24 | $18.26 | 2,638,400 | — | — |
| 2015-08-31 | $14.16 | $18.16 | 2,227,300 | — | — |
| 2015-08-28 | $14.29 | $18.32 | 2,348,600 | — | — |
| 2015-08-27 | $14.23 | $18.24 | 1,761,000 | — | — |
| 2015-08-26 | $14.08 | $18.05 | 2,543,300 | — | — |
| 2015-08-25 | $13.82 | $17.72 | 3,542,900 | — | — |
| 2015-08-24 | $13.89 | $17.81 | 4,769,200 | — | — |
| 2015-08-21 | $14.41 | $18.48 | 3,407,800 | — | — |
| 2015-08-20 | $14.85 | $19.04 | 2,436,300 | — | — |
| 2015-08-19 | $15.07 | $19.32 | 2,515,600 | — | — |
| 2015-08-18 | $14.84 | $19.03 | 1,576,700 | — | — |
| 2015-08-17 | $15.07 | $19.32 | 2,067,100 | — | — |
| 2015-08-14 | $14.68 | $18.82 | 963,100 | — | — |
| 2015-08-13 | $14.54 | $18.64 | 1,168,100 | — | — |
| 2015-08-12 | $14.60 | $18.72 | 2,315,300 | — | — |
| 2015-08-11 | $14.47 | $18.55 | 1,644,400 | — | — |
| 2015-08-10 | $14.66 | $18.80 | 2,522,200 | — | — |
| 2015-08-07 | $14.46 | $18.54 | 3,185,400 | — | — |
| 2015-08-06 | $14.61 | $18.73 | 6,628,400 | — | — |
| 2015-08-05 | $15.22 | $19.51 | 4,508,100 | — | — |
| 2015-08-04 | $15.52 | $19.90 | 2,596,400 | — | — |
| 2015-08-03 | $15.74 | $20.18 | 1,241,900 | — | — |
| 2015-07-31 | $15.69 | $20.12 | 4,979,300 | — | — |
| 2015-07-30 | $15.74 | $20.18 | 1,670,400 | — | — |
| 2015-07-29 | $15.70 | $20.13 | 1,406,000 | — | — |
| 2015-07-28 | $15.38 | $19.72 | 1,208,900 | — | — |
| 2015-07-27 | $15.32 | $19.64 | 1,346,200 | — | — |
| 2015-07-24 | $15.43 | $19.78 | 1,692,900 | — | — |
| 2015-07-23 | $15.76 | $20.21 | 1,637,000 | — | — |
| 2015-07-22 | $15.82 | $20.28 | 937,100 | — | — |
| 2015-07-21 | $15.73 | $20.17 | 2,170,000 | — | — |
| 2015-07-20 | $15.61 | $20.01 | 1,143,500 | — | — |
| 2015-07-17 | $15.74 | $20.18 | 1,401,900 | — | — |
| 2015-07-16 | $15.62 | $20.03 | 1,874,700 | — | — |
| 2015-07-15 | $15.53 | $19.91 | 1,323,800 | — | — |
| 2015-07-14 | $15.54 | $19.92 | 1,313,600 | — | — |
| 2015-07-13 | $15.48 | $19.85 | 1,365,300 | — | — |
| 2015-07-10 | $15.49 | $19.86 | 3,626,000 | — | — |
| 2015-07-09 | $15.11 | $19.37 | 3,127,200 | — | — |
| 2015-07-08 | $15.24 | $19.54 | 1,726,400 | — | — |
| 2015-07-07 | $15.48 | $19.85 | 2,384,000 | — | — |
| 2015-07-06 | $15.36 | $19.69 | 1,369,700 | — | — |
| 2015-07-02 | $15.30 | $19.62 | 1,959,400 | — | — |
| 2015-07-01 | $15.41 | $19.76 | 1,907,200 | — | — |
| 2015-06-30 | $15.24 | $19.54 | 2,549,500 | — | — |
| 2015-06-29 | $15.34 | $19.67 | 3,273,500 | — | — |
| 2015-06-26 | $15.51 | $19.89 | 3,807,200 | — | — |
| 2015-06-25 | $15.40 | $19.74 | 5,347,500 | — | — |
| 2015-06-24 | $15.81 | $20.27 | 3,415,400 | — | — |
| 2015-06-23 | $16.00 | $20.51 | 2,738,300 | — | — |
| 2015-06-22 | $16.12 | $20.67 | 4,029,000 | — | — |
| 2015-06-19 | $16.12 | $20.67 | 4,686,800 | — | — |
| 2015-06-18 | $16.23 | $20.81 | 3,039,200 | — | — |
| 2015-06-17 | $16.05 | $20.58 | 2,301,800 | — | — |
| 2015-06-16 | $16.07 | $20.60 | 2,307,800 | — | — |
| 2015-06-15 | $16.07 | $20.60 | 2,605,800 | — | — |
| 2015-06-12 | $16.01 | $20.53 | 2,813,200 | — | — |
| 2015-06-11 | $16.04 | $20.57 | 4,143,400 | — | — |
| 2015-06-10 | $15.93 | $20.42 | 18,827,400 | — | — |
| 2015-06-09 | $16.63 | $21.32 | 1,540,600 | — | — |
| 2015-06-08 | $16.61 | $21.30 | 1,729,500 | — | — |
| 2015-06-05 | $16.83 | $21.58 | 3,456,700 | — | — |
| 2015-06-04 | $16.92 | $21.69 | 2,350,600 | — | — |
| 2015-06-03 | $17.06 | $21.87 | 2,674,000 | — | — |
| 2015-06-02 | $17.00 | $21.80 | 1,508,100 | — | — |
| 2015-06-01 | $17.09 | $21.91 | 1,436,500 | — | — |
| 2015-05-29 | $17.06 | $21.87 | 1,435,800 | — | — |
| 2015-05-28 | $17.20 | $22.05 | 1,156,100 | — | — |
| 2015-05-27 | $17.32 | $22.21 | 1,747,400 | — | — |
| 2015-05-26 | $17.10 | $21.92 | 1,671,400 | — | — |
| 2015-05-22 | $17.39 | $22.30 | 1,476,200 | — | — |
| 2015-05-21 | $17.20 | $22.05 | 1,205,200 | — | — |
| 2015-05-20 | $17.64 | $22.04 | 2,145,700 | — | — |
| 2015-05-19 | $17.78 | $22.21 | 2,060,800 | — | — |
| 2015-05-18 | $17.45 | $21.80 | 1,611,500 | — | — |
| 2015-05-15 | $17.24 | $21.54 | 3,084,800 | — | — |
| 2015-05-14 | $16.70 | $20.87 | 1,797,700 | — | — |
| 2015-05-13 | $16.71 | $20.88 | 1,411,300 | — | — |
| 2015-05-12 | $16.77 | $20.95 | 1,949,800 | — | — |
| 2015-05-11 | $16.95 | $21.18 | 1,970,000 | — | — |
| 2015-05-08 | $17.02 | $21.27 | 3,230,400 | — | — |
| 2015-05-07 | $16.67 | $20.83 | 2,179,400 | — | — |
| 2015-05-06 | $16.57 | $20.70 | 2,653,800 | — | — |
| 2015-05-05 | $16.67 | $20.83 | 3,373,700 | — | — |
| 2015-05-04 | $17.19 | $21.48 | 2,934,500 | — | — |
| 2015-05-01 | $16.94 | $21.17 | 2,446,200 | — | — |
| 2015-04-30 | $17.04 | $21.29 | 6,976,100 | — | — |
| 2015-04-29 | $17.10 | $21.37 | 2,821,200 | — | — |
| 2015-04-28 | $17.32 | $21.64 | 3,736,000 | — | — |
| 2015-04-27 | $17.21 | $21.50 | 1,965,600 | — | — |
| 2015-04-24 | $17.16 | $21.44 | 2,030,600 | — | — |
| 2015-04-23 | $17.01 | $21.25 | 1,871,600 | — | — |
| 2015-04-22 | $16.96 | $21.19 | 1,953,000 | — | — |
| 2015-04-21 | $17.00 | $21.24 | 3,461,500 | — | — |
| 2015-04-20 | $16.75 | $20.93 | 2,190,200 | — | — |
| 2015-04-17 | $16.72 | $20.89 | 3,156,400 | — | — |
| 2015-04-16 | $16.87 | $21.08 | 2,133,900 | — | — |
| 2015-04-15 | $16.63 | $20.78 | 4,449,000 | — | — |
| 2015-04-14 | $16.56 | $20.69 | 3,326,300 | — | — |
| 2015-04-13 | $16.49 | $20.60 | 5,009,600 | — | — |
| 2015-04-10 | $16.37 | $20.45 | 10,176,900 | — | — |
| 2015-04-09 | $16.13 | $20.15 | 4,897,000 | — | — |
| 2015-04-08 | $15.96 | $19.94 | 21,795,900 | — | — |
| 2015-04-07 | $15.83 | $19.78 | 8,391,900 | — | — |
| 2015-04-06 | $15.37 | $19.20 | 566,900 | — | — |
| 2015-04-02 | $15.28 | $19.09 | 611,600 | — | — |
| 2015-04-01 | $15.20 | $18.99 | 2,013,900 | — | — |
| 2015-03-31 | $15.03 | $18.78 | 635,800 | — | — |
| 2015-03-30 | $15.18 | $18.97 | 1,128,500 | — | — |
| 2015-03-27 | $15.05 | $18.80 | 780,400 | — | — |
| 2015-03-26 | $15.13 | $18.90 | 1,319,800 | — | — |
| 2015-03-25 | $15.08 | $18.84 | 2,287,000 | — | — |
| 2015-03-24 | $15.01 | $18.75 | 1,494,300 | — | — |
| 2015-03-23 | $15.43 | $18.80 | 1,532,400 | — | — |
| 2015-03-20 | $15.49 | $18.88 | 3,062,500 | — | — |
| 2015-03-19 | $15.30 | $18.65 | 1,131,500 | — | — |
| 2015-03-18 | $15.33 | $18.68 | 1,614,900 | — | — |
| 2015-03-17 | $15.04 | $18.33 | 1,220,800 | — | — |
| 2015-03-16 | $15.00 | $18.28 | 4,469,100 | — | — |
| 2015-03-13 | $14.70 | $17.91 | 3,193,600 | — | — |
| 2015-03-12 | $14.94 | $18.21 | 2,415,900 | — | — |
| 2015-03-11 | $14.94 | $18.21 | 963,600 | — | — |
| 2015-03-10 | $14.98 | $18.26 | 1,455,200 | — | — |
| 2015-03-09 | $15.02 | $18.30 | 967,400 | — | — |
| 2015-03-06 | $14.77 | $18.00 | 2,655,600 | — | — |
| 2015-03-05 | $15.29 | $18.63 | 841,300 | — | — |
| 2015-03-04 | $15.36 | $18.72 | 879,000 | — | — |
| 2015-03-03 | $15.16 | $18.47 | 1,693,500 | — | — |
| 2015-03-02 | $15.11 | $18.41 | 1,415,900 | — | — |
| 2015-02-27 | $15.11 | $18.41 | 4,685,300 | — | — |
| 2015-02-26 | $14.87 | $18.12 | 1,971,200 | — | — |
| 2015-02-25 | $14.60 | $17.79 | 1,578,300 | — | — |
| 2015-02-24 | $14.45 | $17.61 | 3,710,700 | — | — |
| 2015-02-23 | $14.25 | $17.37 | 5,595,300 | — | — |
| 2015-02-20 | $13.09 | $15.95 | 636,000 | — | — |
| 2015-02-19 | $13.08 | $15.94 | 463,400 | — | — |
| 2015-02-18 | $13.08 | $15.94 | 500,700 | — | — |
| 2015-02-17 | $13.04 | $15.89 | 478,900 | — | — |
| 2015-02-13 | $13.11 | $15.98 | 620,500 | — | — |
| 2015-02-12 | $13.03 | $15.88 | 610,500 | — | — |
| 2015-02-11 | $12.87 | $15.68 | 509,900 | — | — |
| 2015-02-10 | $12.81 | $15.61 | 465,700 | — | — |
| 2015-02-09 | $12.87 | $15.68 | 466,500 | — | — |
| 2015-02-06 | $12.89 | $15.71 | 773,000 | — | — |
| 2015-02-05 | $13.04 | $15.89 | 686,800 | — | — |
| 2015-02-04 | $12.85 | $15.66 | 869,100 | — | — |
| 2015-02-03 | $12.90 | $15.72 | 911,600 | — | — |
| 2015-02-02 | $12.63 | $15.39 | 2,019,700 | — | — |
| 2015-01-30 | $12.75 | $15.54 | 1,652,000 | — | — |
| 2015-01-29 | $12.91 | $15.73 | 1,009,400 | — | — |
| 2015-01-28 | $12.96 | $15.79 | 1,687,100 | — | — |
| 2015-01-27 | $12.95 | $15.78 | 785,200 | — | — |
| 2015-01-26 | $13.06 | $15.92 | 1,643,100 | — | — |
| 2015-01-23 | $12.95 | $15.78 | 955,800 | — | — |
| 2015-01-22 | $13.14 | $16.01 | 873,800 | — | — |
| 2015-01-21 | $13.00 | $15.84 | 1,587,100 | — | — |
| 2015-01-20 | $12.59 | $15.34 | 686,900 | — | — |
| 2015-01-16 | $12.56 | $15.31 | 767,900 | — | — |
| 2015-01-15 | $12.35 | $15.05 | 1,169,000 | — | — |
| 2015-01-14 | $12.31 | $15.00 | 2,525,100 | — | — |
| 2015-01-13 | $12.21 | $14.88 | 1,698,100 | — | — |
| 2015-01-12 | $12.57 | $15.32 | 897,900 | — | — |
| 2015-01-09 | $12.61 | $15.37 | 1,220,500 | — | — |
| 2015-01-08 | $12.89 | $15.71 | 1,209,900 | — | — |
| 2015-01-07 | $12.92 | $15.75 | 804,600 | — | — |
| 2015-01-06 | $12.77 | $15.56 | 702,800 | — | — |
| 2015-01-05 | $12.76 | $15.55 | 897,900 | — | — |
| 2015-01-02 | $12.92 | $15.75 | 676,200 | — | — |