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
- 2014-06-16 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 | $9.79 | $10.11 | 312,900 | — | — |
| 2015-12-30 | $9.66 | $9.98 | 291,900 | — | — |
| 2015-12-29 | $9.88 | $10.20 | 561,600 | — | — |
| 2015-12-28 | $9.44 | $9.75 | 434,200 | — | — |
| 2015-12-24 | $10.15 | $10.48 | 198,000 | — | — |
| 2015-12-23 | $9.90 | $10.23 | 519,300 | — | — |
| 2015-12-22 | $9.54 | $9.85 | 539,000 | — | — |
| 2015-12-21 | $8.86 | $9.15 | 595,800 | — | — |
| 2015-12-18 | $9.11 | $9.41 | 854,400 | — | — |
| 2015-12-17 | $9.52 | $9.83 | 427,300 | — | — |
| 2015-12-16 | $9.70 | $10.02 | 443,800 | — | — |
| 2015-12-15 | $9.49 | $9.80 | 388,400 | — | — |
| 2015-12-14 | $9.34 | $9.57 | 391,400 | — | — |
| 2015-12-11 | $9.14 | $9.37 | 433,000 | — | — |
| 2015-12-10 | $9.62 | $9.86 | 301,500 | — | — |
| 2015-12-09 | $9.52 | $9.76 | 378,600 | — | — |
| 2015-12-08 | $9.51 | $9.75 | 589,300 | — | — |
| 2015-12-07 | $9.84 | $10.09 | 778,200 | — | — |
| 2015-12-04 | $10.58 | $10.85 | 1,526,000 | — | — |
| 2015-12-03 | $11.85 | $12.15 | 536,700 | — | — |
| 2015-12-02 | $11.84 | $12.14 | 530,800 | — | — |
| 2015-12-01 | $11.91 | $12.21 | 1,088,000 | — | — |
| 2015-11-30 | $11.21 | $11.49 | 694,500 | — | — |
| 2015-11-27 | $10.65 | $10.92 | 384,000 | — | — |
| 2015-11-25 | $11.49 | $11.78 | 824,800 | — | — |
| 2015-11-24 | $11.71 | $12.00 | 695,200 | — | — |
| 2015-11-23 | $10.70 | $10.97 | 598,300 | — | — |
| 2015-11-20 | $10.62 | $10.89 | 519,800 | — | — |
| 2015-11-19 | $10.57 | $10.84 | 453,800 | — | — |
| 2015-11-18 | $10.38 | $10.64 | 541,300 | — | — |
| 2015-11-17 | $10.02 | $10.27 | 660,000 | — | — |
| 2015-11-16 | $9.95 | $10.20 | 683,800 | — | — |
| 2015-11-13 | $9.79 | $10.04 | 700,800 | — | — |
| 2015-11-12 | $8.96 | $9.18 | 550,600 | — | — |
| 2015-11-11 | $9.43 | $9.67 | 617,500 | — | — |
| 2015-11-10 | $9.62 | $9.86 | 357,300 | — | — |
| 2015-11-09 | $9.88 | $10.13 | 335,700 | — | — |
| 2015-11-06 | $10.35 | $10.61 | 431,200 | — | — |
| 2015-11-05 | $9.84 | $10.09 | 454,000 | — | — |
| 2015-11-04 | $10.10 | $10.35 | 407,000 | — | — |
| 2015-11-03 | $10.14 | $10.39 | 652,100 | — | — |
| 2015-11-02 | $9.99 | $10.24 | 757,500 | — | — |
| 2015-10-30 | $9.22 | $9.45 | 1,572,200 | — | — |
| 2015-10-29 | $10.00 | $10.25 | 3,624,800 | — | — |
| 2015-10-28 | $7.98 | $8.18 | 659,700 | — | — |
| 2015-10-27 | $7.72 | $7.91 | 690,300 | — | — |
| 2015-10-26 | $7.67 | $7.86 | 395,400 | — | — |
| 2015-10-23 | $7.87 | $8.07 | 641,200 | — | — |
| 2015-10-22 | $7.50 | $7.69 | 1,241,600 | — | — |
| 2015-10-21 | $7.97 | $8.17 | 591,600 | — | — |
| 2015-10-20 | $8.25 | $8.46 | 635,600 | — | — |
| 2015-10-19 | $7.92 | $8.12 | 660,100 | — | — |
| 2015-10-16 | $8.24 | $8.45 | 478,300 | — | — |
| 2015-10-15 | $8.01 | $8.21 | 487,000 | — | — |
| 2015-10-14 | $7.83 | $8.03 | 428,700 | — | — |
| 2015-10-13 | $7.73 | $7.92 | 426,600 | — | — |
| 2015-10-12 | $7.67 | $7.86 | 669,400 | — | — |
| 2015-10-09 | $7.91 | $8.11 | 471,200 | — | — |
| 2015-10-08 | $7.80 | $8.00 | 510,100 | — | — |
| 2015-10-07 | $7.54 | $7.73 | 670,500 | — | — |
| 2015-10-06 | $7.45 | $7.64 | 773,800 | — | — |
| 2015-10-05 | $7.40 | $7.59 | 890,000 | — | — |
| 2015-10-02 | $6.93 | $7.10 | 666,500 | — | — |
| 2015-10-01 | $6.48 | $6.64 | 810,400 | — | — |
| 2015-09-30 | $6.12 | $6.27 | 601,200 | — | — |
| 2015-09-29 | $6.14 | $6.29 | 722,700 | — | — |
| 2015-09-28 | $6.40 | $6.56 | 511,000 | — | — |
| 2015-09-25 | $6.51 | $6.67 | 1,239,600 | — | — |
| 2015-09-24 | $6.64 | $6.81 | 1,033,800 | — | — |
| 2015-09-23 | $6.40 | $6.56 | 835,600 | — | — |
| 2015-09-22 | $6.05 | $6.20 | 589,900 | — | — |
| 2015-09-21 | $6.10 | $6.25 | 444,400 | — | — |
| 2015-09-18 | $6.04 | $6.19 | 697,700 | — | — |
| 2015-09-17 | $6.28 | $6.44 | 483,500 | — | — |
| 2015-09-16 | $6.36 | $6.52 | 508,000 | — | — |
| 2015-09-15 | $6.27 | $6.43 | 512,300 | — | — |
| 2015-09-14 | $6.01 | $6.16 | 785,400 | — | — |
| 2015-09-11 | $6.36 | $6.45 | 686,400 | — | — |
| 2015-09-10 | $6.66 | $6.75 | 984,300 | — | — |
| 2015-09-09 | $6.62 | $6.71 | 811,500 | — | — |
| 2015-09-08 | $6.62 | $6.71 | 1,114,500 | — | — |
| 2015-09-04 | $6.97 | $7.07 | 1,394,500 | — | — |
| 2015-09-03 | $6.42 | $6.51 | 947,400 | — | — |
| 2015-09-02 | $6.04 | $6.12 | 1,302,800 | — | — |
| 2015-09-01 | $6.23 | $6.32 | 1,233,800 | — | — |
| 2015-08-31 | $6.82 | $6.91 | 704,500 | — | — |
| 2015-08-28 | $7.08 | $7.18 | 1,114,900 | — | — |
| 2015-08-27 | $6.53 | $6.62 | 1,448,600 | — | — |
| 2015-08-26 | $6.87 | $6.96 | 2,101,200 | — | — |
| 2015-08-25 | $6.16 | $6.25 | 2,169,300 | — | — |
| 2015-08-24 | $6.90 | $7.00 | 2,391,300 | — | — |
| 2015-08-21 | $7.29 | $7.39 | 2,720,100 | — | — |
| 2015-08-20 | $6.56 | $6.65 | 5,815,500 | — | — |
| 2015-08-19 | $7.62 | $7.73 | 18,114,500 | — | — |
| 2015-08-18 | $13.63 | $13.82 | 262,400 | — | — |
| 2015-08-17 | $13.84 | $14.03 | 433,700 | — | — |
| 2015-08-14 | $13.97 | $14.16 | 376,500 | — | — |
| 2015-08-13 | $13.72 | $13.91 | 292,900 | — | — |
| 2015-08-12 | $13.81 | $14.00 | 560,900 | — | — |
| 2015-08-11 | $13.76 | $13.95 | 623,100 | — | — |
| 2015-08-10 | $13.72 | $13.91 | 678,500 | — | — |
| 2015-08-07 | $12.89 | $13.07 | 668,200 | — | — |
| 2015-08-06 | $13.23 | $13.41 | 1,051,000 | — | — |
| 2015-08-05 | $12.50 | $12.67 | 1,226,300 | — | — |
| 2015-08-04 | $12.65 | $12.82 | 1,002,400 | — | — |
| 2015-08-03 | $12.63 | $12.80 | 970,100 | — | — |
| 2015-07-31 | $14.05 | $14.24 | 1,667,700 | — | — |
| 2015-07-30 | $13.27 | $13.45 | 2,199,600 | — | — |
| 2015-07-29 | $12.18 | $12.35 | 786,500 | — | — |
| 2015-07-28 | $12.00 | $12.17 | 498,100 | — | — |
| 2015-07-27 | $11.79 | $11.95 | 355,100 | — | — |
| 2015-07-24 | $11.63 | $11.79 | 443,400 | — | — |
| 2015-07-23 | $11.90 | $12.06 | 318,900 | — | — |
| 2015-07-22 | $12.12 | $12.29 | 352,200 | — | — |
| 2015-07-21 | $12.67 | $12.85 | 345,200 | — | — |
| 2015-07-20 | $13.00 | $13.18 | 522,200 | — | — |
| 2015-07-17 | $12.76 | $12.94 | 476,900 | — | — |
| 2015-07-16 | $13.10 | $13.28 | 514,900 | — | — |
| 2015-07-15 | $13.55 | $13.74 | 355,000 | — | — |
| 2015-07-14 | $13.68 | $13.87 | 466,400 | — | — |
| 2015-07-13 | $13.54 | $13.73 | 462,000 | — | — |
| 2015-07-10 | $13.43 | $13.62 | 376,000 | — | — |
| 2015-07-09 | $13.80 | $13.99 | 618,100 | — | — |
| 2015-07-08 | $14.07 | $14.26 | 552,800 | — | — |
| 2015-07-07 | $14.80 | $15.00 | 460,900 | — | — |
| 2015-07-06 | $14.83 | $15.04 | 521,900 | — | — |
| 2015-07-02 | $15.04 | $15.25 | 526,100 | — | — |
| 2015-07-01 | $14.95 | $15.16 | 854,500 | — | — |
| 2015-06-30 | $16.26 | $16.48 | 492,100 | — | — |
| 2015-06-29 | $16.21 | $16.43 | 523,100 | — | — |
| 2015-06-26 | $16.42 | $16.65 | 3,195,400 | — | — |
| 2015-06-25 | $16.06 | $16.28 | 558,600 | — | — |
| 2015-06-24 | $16.09 | $16.31 | 426,800 | — | — |
| 2015-06-23 | $15.96 | $16.18 | 509,300 | — | — |
| 2015-06-22 | $16.02 | $16.24 | 368,800 | — | — |
| 2015-06-19 | $16.15 | $16.37 | 327,600 | — | — |
| 2015-06-18 | $16.16 | $16.38 | 251,500 | — | — |
| 2015-06-17 | $16.64 | $16.87 | 265,500 | — | — |
| 2015-06-16 | $16.70 | $16.93 | 227,600 | — | — |
| 2015-06-15 | $16.86 | $17.09 | 219,300 | — | — |
| 2015-06-12 | $17.22 | $17.46 | 219,800 | — | — |
| 2015-06-11 | $17.09 | $17.26 | 674,300 | — | — |
| 2015-06-10 | $17.27 | $17.44 | 621,300 | — | — |
| 2015-06-09 | $17.31 | $17.48 | 143,300 | — | — |
| 2015-06-08 | $17.38 | $17.55 | 286,700 | — | — |
| 2015-06-05 | $17.47 | $17.64 | 383,300 | — | — |
| 2015-06-04 | $17.40 | $17.57 | 471,100 | — | — |
| 2015-06-03 | $17.18 | $17.35 | 207,800 | — | — |
| 2015-06-02 | $17.10 | $17.27 | 376,300 | — | — |
| 2015-06-01 | $16.89 | $17.05 | 399,000 | — | — |
| 2015-05-29 | $16.49 | $16.65 | 358,600 | — | — |
| 2015-05-28 | $16.27 | $16.43 | 226,900 | — | — |
| 2015-05-27 | $16.08 | $16.24 | 267,400 | — | — |
| 2015-05-26 | $16.47 | $16.63 | 242,200 | — | — |
| 2015-05-22 | $17.15 | $17.32 | 267,000 | — | — |
| 2015-05-21 | $17.04 | $17.20 | 232,300 | — | — |
| 2015-05-20 | $16.68 | $16.84 | 286,300 | — | — |
| 2015-05-19 | $16.53 | $16.69 | 345,100 | — | — |
| 2015-05-18 | $16.74 | $16.90 | 321,300 | — | — |
| 2015-05-15 | $16.64 | $16.80 | 247,400 | — | — |
| 2015-05-14 | $16.66 | $16.82 | 171,500 | — | — |
| 2015-05-13 | $16.72 | $16.88 | 143,400 | — | — |
| 2015-05-12 | $16.58 | $16.74 | 296,700 | — | — |
| 2015-05-11 | $16.92 | $17.08 | 275,200 | — | — |
| 2015-05-08 | $17.25 | $17.42 | 464,000 | — | — |
| 2015-05-07 | $17.37 | $17.54 | 670,300 | — | — |
| 2015-05-06 | $19.20 | $19.39 | 449,300 | — | — |
| 2015-05-05 | $19.35 | $19.54 | 791,300 | — | — |
| 2015-05-04 | $18.79 | $18.97 | 952,500 | — | — |
| 2015-05-01 | $19.12 | $19.30 | 1,184,500 | — | — |
| 2015-04-30 | $16.71 | $16.87 | 562,800 | — | — |
| 2015-04-29 | $16.49 | $16.65 | 477,800 | — | — |
| 2015-04-28 | $16.61 | $16.77 | 572,600 | — | — |
| 2015-04-27 | $15.65 | $15.80 | 285,300 | — | — |
| 2015-04-24 | $15.32 | $15.47 | 421,900 | — | — |
| 2015-04-23 | $15.17 | $15.32 | 535,300 | — | — |
| 2015-04-22 | $15.42 | $15.57 | 304,000 | — | — |
| 2015-04-21 | $15.52 | $15.67 | 226,600 | — | — |
| 2015-04-20 | $15.52 | $15.67 | 316,600 | — | — |
| 2015-04-17 | $15.31 | $15.46 | 439,900 | — | — |
| 2015-04-16 | $15.29 | $15.44 | 460,200 | — | — |
| 2015-04-15 | $15.20 | $15.35 | 577,900 | — | — |
| 2015-04-14 | $15.04 | $15.19 | 336,000 | — | — |
| 2015-04-13 | $15.28 | $15.43 | 399,800 | — | — |
| 2015-04-10 | $15.41 | $15.56 | 418,100 | — | — |
| 2015-04-09 | $15.83 | $15.98 | 259,900 | — | — |
| 2015-04-08 | $15.32 | $15.47 | 351,700 | — | — |
| 2015-04-07 | $15.37 | $15.52 | 250,300 | — | — |
| 2015-04-06 | $14.99 | $15.14 | 537,000 | — | — |
| 2015-04-02 | $14.91 | $15.05 | 301,200 | — | — |
| 2015-04-01 | $15.31 | $15.46 | 390,900 | — | — |
| 2015-03-31 | $14.90 | $15.04 | 570,100 | — | — |
| 2015-03-30 | $15.49 | $15.64 | 377,800 | — | — |
| 2015-03-27 | $15.14 | $15.29 | 428,000 | — | — |
| 2015-03-26 | $15.01 | $15.16 | 632,100 | — | — |
| 2015-03-25 | $15.13 | $15.28 | 308,700 | — | — |
| 2015-03-24 | $15.13 | $15.28 | 397,300 | — | — |
| 2015-03-23 | $15.37 | $15.52 | 795,000 | — | — |
| 2015-03-20 | $14.88 | $15.02 | 662,700 | — | — |
| 2015-03-19 | $15.27 | $15.42 | 336,300 | — | — |
| 2015-03-18 | $15.58 | $15.73 | 512,400 | — | — |
| 2015-03-17 | $15.56 | $15.71 | 373,200 | — | — |
| 2015-03-16 | $15.71 | $15.86 | 377,700 | — | — |
| 2015-03-13 | $16.00 | $16.15 | 198,500 | — | — |
| 2015-03-12 | $16.11 | $16.20 | 316,600 | — | — |
| 2015-03-11 | $16.20 | $16.29 | 348,300 | — | — |
| 2015-03-10 | $16.44 | $16.53 | 445,700 | — | — |
| 2015-03-09 | $16.66 | $16.75 | 364,400 | — | — |
| 2015-03-06 | $17.01 | $17.10 | 620,500 | — | — |
| 2015-03-05 | $18.36 | $18.46 | 241,300 | — | — |
| 2015-03-04 | $18.36 | $18.46 | 354,900 | — | — |
| 2015-03-03 | $18.40 | $18.50 | 214,100 | — | — |
| 2015-03-02 | $18.46 | $18.56 | 298,200 | — | — |
| 2015-02-27 | $18.56 | $18.66 | 315,100 | — | — |
| 2015-02-26 | $18.54 | $18.64 | 300,000 | — | — |
| 2015-02-25 | $18.57 | $18.67 | 543,800 | — | — |
| 2015-02-24 | $18.85 | $18.95 | 591,700 | — | — |
| 2015-02-23 | $18.07 | $18.17 | 506,900 | — | — |
| 2015-02-20 | $17.45 | $17.54 | 374,200 | — | — |
| 2015-02-19 | $17.38 | $17.47 | 292,200 | — | — |
| 2015-02-18 | $17.18 | $17.27 | 411,000 | — | — |
| 2015-02-17 | $16.90 | $16.99 | 1,201,100 | — | — |
| 2015-02-13 | $17.58 | $17.67 | 374,500 | — | — |
| 2015-02-12 | $17.22 | $17.31 | 330,600 | — | — |
| 2015-02-11 | $17.35 | $17.44 | 254,100 | — | — |
| 2015-02-10 | $17.30 | $17.39 | 465,800 | — | — |
| 2015-02-09 | $17.32 | $17.41 | 477,100 | — | — |
| 2015-02-06 | $17.40 | $17.49 | 468,700 | — | — |
| 2015-02-05 | $17.29 | $17.38 | 734,700 | — | — |
| 2015-02-04 | $16.64 | $16.73 | 750,500 | — | — |
| 2015-02-03 | $16.85 | $16.94 | 1,022,900 | — | — |
| 2015-02-02 | $17.02 | $17.11 | 817,800 | — | — |
| 2015-01-30 | $17.12 | $17.21 | 1,913,300 | — | — |
| 2015-01-29 | $17.13 | $17.22 | 1,457,700 | — | — |
| 2015-01-28 | $17.98 | $18.08 | 1,965,700 | — | — |
| 2015-01-27 | $18.90 | $19.00 | 1,110,700 | — | — |
| 2015-01-26 | $19.75 | $19.85 | 1,015,000 | — | — |
| 2015-01-23 | $19.35 | $19.45 | 1,811,100 | — | — |
| 2015-01-22 | $21.64 | $21.75 | 498,900 | — | — |
| 2015-01-21 | $21.81 | $21.93 | 541,600 | — | — |
| 2015-01-20 | $21.81 | $21.93 | 904,600 | — | — |
| 2015-01-16 | $21.51 | $21.62 | 793,100 | — | — |
| 2015-01-15 | $21.15 | $21.26 | 818,100 | — | — |
| 2015-01-14 | $21.35 | $21.46 | 516,800 | — | — |
| 2015-01-13 | $21.73 | $21.84 | 912,300 | — | — |
| 2015-01-12 | $22.22 | $22.34 | 475,200 | — | — |
| 2015-01-09 | $23.28 | $23.40 | 261,800 | — | — |
| 2015-01-08 | $23.77 | $23.90 | 675,400 | — | — |
| 2015-01-07 | $23.31 | $23.43 | 329,700 | — | — |
| 2015-01-06 | $23.34 | $23.46 | 636,800 | — | — |
| 2015-01-05 | $22.96 | $23.08 | 640,500 | — | — |
| 2015-01-02 | $22.54 | $22.66 | 319,700 | — | — |