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
- 2000-07-11 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 | $8.49 | $27.86 | 333,000 | — | — |
| 2015-12-30 | $8.63 | $28.32 | 306,100 | — | — |
| 2015-12-29 | $8.85 | $29.04 | 223,600 | — | — |
| 2015-12-28 | $8.70 | $28.55 | 233,800 | — | — |
| 2015-12-24 | $8.72 | $28.61 | 114,100 | — | — |
| 2015-12-23 | $8.79 | $28.84 | 318,700 | — | — |
| 2015-12-22 | $8.56 | $28.09 | 393,200 | — | — |
| 2015-12-21 | $8.76 | $28.74 | 285,500 | — | — |
| 2015-12-18 | $8.75 | $28.71 | 314,700 | — | — |
| 2015-12-17 | $9.01 | $29.56 | 448,200 | — | — |
| 2015-12-16 | $8.96 | $29.40 | 672,400 | — | — |
| 2015-12-15 | $8.78 | $28.81 | 894,400 | — | — |
| 2015-12-14 | $8.38 | $27.50 | 909,400 | — | — |
| 2015-12-11 | $8.48 | $27.82 | 478,900 | — | — |
| 2015-12-10 | $8.75 | $28.71 | 728,700 | — | — |
| 2015-12-09 | $9.24 | $30.32 | 553,400 | — | — |
| 2015-12-08 | $9.28 | $30.45 | 360,700 | — | — |
| 2015-12-07 | $9.26 | $30.38 | 434,500 | — | — |
| 2015-12-04 | $9.42 | $30.91 | 1,046,200 | — | — |
| 2015-12-03 | $9.60 | $31.50 | 299,900 | — | — |
| 2015-12-02 | $9.56 | $31.37 | 244,400 | — | — |
| 2015-12-01 | $9.65 | $31.66 | 255,700 | — | — |
| 2015-11-30 | $9.52 | $31.24 | 404,300 | — | — |
| 2015-11-27 | $9.65 | $31.66 | 134,300 | — | — |
| 2015-11-25 | $9.90 | $32.48 | 229,000 | — | — |
| 2015-11-24 | $9.86 | $32.35 | 1,260,700 | — | — |
| 2015-11-23 | $10.54 | $34.58 | 271,700 | — | — |
| 2015-11-20 | $10.66 | $34.98 | 171,800 | — | — |
| 2015-11-19 | $10.53 | $34.55 | 281,200 | — | — |
| 2015-11-18 | $10.63 | $34.88 | 289,400 | — | — |
| 2015-11-17 | $10.32 | $33.86 | 267,900 | — | — |
| 2015-11-16 | $10.12 | $33.21 | 148,800 | — | — |
| 2015-11-13 | $10.18 | $33.40 | 432,700 | — | — |
| 2015-11-12 | $10.18 | $33.40 | 292,500 | — | — |
| 2015-11-11 | $10.04 | $32.94 | 172,400 | — | — |
| 2015-11-10 | $10.06 | $33.01 | 314,500 | — | — |
| 2015-11-09 | $10.11 | $33.17 | 429,300 | — | — |
| 2015-11-06 | $10.09 | $33.11 | 278,800 | — | — |
| 2015-11-05 | $10.45 | $34.29 | 223,500 | — | — |
| 2015-11-04 | $10.50 | $34.45 | 546,000 | — | — |
| 2015-11-03 | $10.47 | $34.35 | 462,000 | — | — |
| 2015-11-02 | $10.40 | $34.12 | 792,000 | — | — |
| 2015-10-30 | $9.91 | $32.52 | 253,000 | — | — |
| 2015-10-29 | $9.96 | $32.68 | 303,000 | — | — |
| 2015-10-28 | $10.06 | $33.01 | 410,100 | — | — |
| 2015-10-27 | $9.86 | $32.35 | 581,600 | — | — |
| 2015-10-26 | $10.01 | $32.84 | 383,200 | — | — |
| 2015-10-23 | $9.94 | $32.62 | 344,900 | — | — |
| 2015-10-22 | $9.92 | $32.55 | 1,252,900 | — | — |
| 2015-10-21 | $9.76 | $32.02 | 1,182,800 | — | — |
| 2015-10-20 | $9.68 | $31.76 | 687,100 | — | — |
| 2015-10-19 | $9.65 | $31.66 | 494,000 | — | — |
| 2015-10-16 | $9.59 | $31.47 | 461,000 | — | — |
| 2015-10-15 | $9.71 | $31.86 | 392,100 | — | — |
| 2015-10-14 | $9.60 | $31.50 | 459,500 | — | — |
| 2015-10-13 | $9.39 | $30.81 | 295,100 | — | — |
| 2015-10-12 | $9.61 | $31.53 | 347,400 | — | — |
| 2015-10-09 | $9.46 | $31.04 | 239,600 | — | — |
| 2015-10-08 | $9.55 | $31.34 | 301,400 | — | — |
| 2015-10-07 | $9.44 | $30.97 | 327,100 | — | — |
| 2015-10-06 | $9.12 | $29.92 | 281,800 | — | — |
| 2015-10-05 | $9.05 | $29.69 | 287,500 | — | — |
| 2015-10-02 | $8.97 | $29.43 | 362,700 | — | — |
| 2015-10-01 | $8.62 | $28.28 | 501,300 | — | — |
| 2015-09-30 | $8.68 | $28.48 | 438,000 | — | — |
| 2015-09-29 | $8.82 | $28.94 | 392,300 | — | — |
| 2015-09-28 | $8.68 | $28.48 | 407,800 | — | — |
| 2015-09-25 | $8.87 | $29.10 | 614,700 | — | — |
| 2015-09-24 | $8.86 | $29.07 | 768,200 | — | — |
| 2015-09-23 | $8.96 | $29.40 | 236,200 | — | — |
| 2015-09-22 | $9.14 | $29.99 | 236,500 | — | — |
| 2015-09-21 | $9.15 | $30.02 | 351,700 | — | — |
| 2015-09-18 | $9.26 | $30.38 | 1,625,700 | — | — |
| 2015-09-17 | $9.34 | $30.65 | 729,400 | — | — |
| 2015-09-16 | $9.06 | $29.73 | 683,000 | — | — |
| 2015-09-15 | $9.05 | $29.69 | 557,000 | — | — |
| 2015-09-14 | $8.78 | $28.81 | 916,400 | — | — |
| 2015-09-11 | $8.82 | $28.94 | 163,100 | — | — |
| 2015-09-10 | $8.82 | $28.94 | 527,700 | — | — |
| 2015-09-09 | $8.81 | $28.91 | 363,000 | — | — |
| 2015-09-08 | $9.08 | $29.79 | 477,300 | — | — |
| 2015-09-04 | $9.15 | $30.02 | 340,700 | — | — |
| 2015-09-03 | $9.32 | $30.58 | 442,600 | — | — |
| 2015-09-02 | $9.64 | $31.63 | 98,200 | — | — |
| 2015-09-01 | $9.59 | $31.47 | 239,900 | — | — |
| 2015-08-31 | $9.76 | $32.02 | 239,300 | — | — |
| 2015-08-28 | $9.78 | $32.09 | 151,300 | — | — |
| 2015-08-27 | $9.91 | $32.52 | 202,100 | — | — |
| 2015-08-26 | $9.72 | $31.89 | 280,700 | — | — |
| 2015-08-25 | $9.31 | $30.55 | 283,100 | — | — |
| 2015-08-24 | $9.21 | $30.22 | 388,100 | — | — |
| 2015-08-21 | $9.77 | $32.06 | 180,500 | — | — |
| 2015-08-20 | $10.08 | $33.07 | 302,100 | — | — |
| 2015-08-19 | $10.15 | $33.30 | 336,900 | — | — |
| 2015-08-18 | $10.35 | $33.96 | 223,900 | — | — |
| 2015-08-17 | $10.51 | $34.49 | 115,800 | — | — |
| 2015-08-14 | $10.55 | $34.62 | 119,400 | — | — |
| 2015-08-13 | $10.50 | $34.45 | 194,900 | — | — |
| 2015-08-12 | $10.85 | $35.60 | 201,800 | — | — |
| 2015-08-11 | $10.89 | $35.73 | 303,300 | — | — |
| 2015-08-10 | $10.85 | $35.60 | 331,800 | — | — |
| 2015-08-07 | $10.92 | $35.83 | 344,400 | — | — |
| 2015-08-06 | $11.01 | $36.13 | 264,700 | — | — |
| 2015-08-05 | $11.11 | $36.45 | 159,800 | — | — |
| 2015-08-04 | $11.15 | $36.59 | 154,800 | — | — |
| 2015-08-03 | $11.04 | $36.22 | 337,700 | — | — |
| 2015-07-31 | $11.48 | $37.67 | 288,300 | — | — |
| 2015-07-30 | $11.44 | $37.54 | 203,400 | — | — |
| 2015-07-29 | $11.09 | $36.39 | 261,400 | — | — |
| 2015-07-28 | $11.19 | $36.72 | 347,200 | — | — |
| 2015-07-27 | $10.84 | $35.57 | 176,000 | — | — |
| 2015-07-24 | $11.16 | $36.62 | 302,600 | — | — |
| 2015-07-23 | $11.20 | $36.75 | 323,500 | — | — |
| 2015-07-22 | $11.66 | $38.26 | 145,700 | — | — |
| 2015-07-21 | $11.64 | $38.19 | 139,400 | — | — |
| 2015-07-20 | $11.54 | $37.87 | 109,000 | — | — |
| 2015-07-17 | $11.73 | $38.49 | 157,900 | — | — |
| 2015-07-16 | $11.76 | $38.59 | 233,300 | — | — |
| 2015-07-15 | $11.62 | $38.13 | 167,600 | — | — |
| 2015-07-14 | $11.90 | $39.05 | 158,400 | — | — |
| 2015-07-13 | $11.89 | $39.01 | 161,700 | — | — |
| 2015-07-10 | $11.78 | $38.65 | 228,400 | — | — |
| 2015-07-09 | $11.58 | $38.00 | 200,300 | — | — |
| 2015-07-08 | $11.22 | $36.82 | 184,400 | — | — |
| 2015-07-07 | $11.73 | $38.49 | 235,300 | — | — |
| 2015-07-06 | $11.74 | $38.52 | 174,600 | — | — |
| 2015-07-02 | $11.57 | $37.96 | 251,200 | — | — |
| 2015-07-01 | $11.41 | $37.44 | 379,600 | — | — |
| 2015-06-30 | $11.49 | $37.70 | 127,400 | — | — |
| 2015-06-29 | $11.27 | $36.98 | 149,900 | — | — |
| 2015-06-26 | $11.67 | $38.29 | 375,900 | — | — |
| 2015-06-25 | $11.80 | $38.72 | 635,100 | — | — |
| 2015-06-24 | $11.71 | $38.42 | 326,300 | — | — |
| 2015-06-23 | $11.78 | $38.65 | 400,600 | — | — |
| 2015-06-22 | $11.74 | $38.52 | 309,000 | — | — |
| 2015-06-19 | $11.39 | $37.37 | 295,800 | — | — |
| 2015-06-18 | $11.32 | $37.14 | 345,400 | — | — |
| 2015-06-17 | $11.08 | $36.36 | 284,200 | — | — |
| 2015-06-16 | $10.84 | $35.57 | 156,200 | — | — |
| 2015-06-15 | $10.72 | $35.17 | 625,200 | — | — |
| 2015-06-12 | $11.04 | $36.22 | 327,800 | — | — |
| 2015-06-11 | $11.06 | $36.29 | 180,800 | — | — |
| 2015-06-10 | $10.90 | $35.77 | 336,800 | — | — |
| 2015-06-09 | $10.72 | $35.17 | 391,300 | — | — |
| 2015-06-08 | $10.74 | $35.24 | 570,700 | — | — |
| 2015-06-05 | $11.33 | $37.18 | 229,600 | — | — |
| 2015-06-04 | $11.39 | $37.37 | 326,600 | — | — |
| 2015-06-03 | $11.30 | $37.08 | 173,600 | — | — |
| 2015-06-02 | $11.01 | $36.13 | 162,100 | — | — |
| 2015-06-01 | $10.91 | $35.80 | 568,800 | — | — |
| 2015-05-29 | $11.02 | $36.16 | 631,100 | — | — |
| 2015-05-28 | $11.22 | $36.82 | 536,700 | — | — |
| 2015-05-27 | $11.31 | $37.11 | 214,400 | — | — |
| 2015-05-26 | $11.36 | $37.27 | 213,600 | — | — |
| 2015-05-22 | $11.67 | $38.29 | 315,800 | — | — |
| 2015-05-21 | $11.62 | $38.13 | 231,800 | — | — |
| 2015-05-20 | $11.63 | $38.16 | 195,900 | — | — |
| 2015-05-19 | $11.84 | $38.85 | 224,900 | — | — |
| 2015-05-18 | $11.81 | $38.75 | 161,500 | — | — |
| 2015-05-15 | $12.01 | $39.41 | 240,300 | — | — |
| 2015-05-14 | $12.02 | $39.44 | 346,100 | — | — |
| 2015-05-13 | $11.73 | $38.49 | 271,800 | — | — |
| 2015-05-12 | $11.64 | $38.19 | 328,500 | — | — |
| 2015-05-11 | $11.52 | $37.80 | 337,800 | — | — |
| 2015-05-08 | $11.30 | $37.08 | 245,600 | — | — |
| 2015-05-07 | $11.16 | $36.62 | 517,600 | — | — |
| 2015-05-06 | $10.81 | $35.47 | 146,000 | — | — |
| 2015-05-05 | $10.77 | $35.34 | 232,700 | — | — |
| 2015-05-04 | $10.78 | $35.37 | 359,600 | — | — |
| 2015-05-01 | $11.09 | $36.39 | 180,900 | — | — |
| 2015-04-30 | $11.06 | $36.29 | 485,300 | — | — |
| 2015-04-29 | $11.53 | $37.83 | 392,200 | — | — |
| 2015-04-28 | $11.48 | $37.67 | 468,900 | — | — |
| 2015-04-27 | $11.37 | $37.31 | 338,400 | — | — |
| 2015-04-24 | $11.18 | $36.68 | 375,000 | — | — |
| 2015-04-23 | $10.96 | $35.96 | 386,100 | — | — |
| 2015-04-22 | $10.90 | $35.77 | 377,800 | — | — |
| 2015-04-21 | $10.83 | $35.54 | 385,200 | — | — |
| 2015-04-20 | $10.65 | $34.94 | 266,600 | — | — |
| 2015-04-17 | $10.76 | $35.31 | 402,000 | — | — |
| 2015-04-16 | $10.72 | $35.17 | 478,800 | — | — |
| 2015-04-15 | $10.53 | $34.55 | 699,700 | — | — |
| 2015-04-14 | $10.64 | $34.91 | 787,600 | — | — |
| 2015-04-13 | $10.72 | $35.17 | 593,700 | — | — |
| 2015-04-10 | $10.90 | $35.77 | 492,500 | — | — |
| 2015-04-09 | $10.82 | $35.50 | 576,300 | — | — |
| 2015-04-08 | $10.79 | $35.40 | 653,200 | — | — |
| 2015-04-07 | $11.06 | $36.29 | 921,500 | — | — |
| 2015-04-06 | $11.43 | $37.50 | 429,600 | — | — |
| 2015-04-02 | $11.47 | $37.64 | 445,600 | — | — |
| 2015-04-01 | $11.39 | $37.37 | 709,900 | — | — |
| 2015-03-31 | $13.03 | $37.12 | 1,144,800 | — | — |
| 2015-03-30 | $12.95 | $36.89 | 633,500 | — | — |
| 2015-03-27 | $12.88 | $36.69 | 573,300 | — | — |
| 2015-03-26 | $12.87 | $36.66 | 643,800 | — | — |
| 2015-03-25 | $13.36 | $38.06 | 2,686,900 | — | — |
| 2015-03-24 | $12.60 | $35.90 | 528,000 | — | — |
| 2015-03-23 | $12.93 | $36.84 | 1,561,900 | — | — |
| 2015-03-20 | $12.50 | $35.61 | 193,300 | — | — |
| 2015-03-19 | $12.32 | $35.10 | 242,300 | — | — |
| 2015-03-18 | $12.35 | $35.18 | 552,300 | — | — |
| 2015-03-17 | $12.30 | $35.04 | 602,400 | — | — |
| 2015-03-16 | $11.95 | $34.04 | 311,300 | — | — |
| 2015-03-13 | $11.96 | $34.07 | 188,300 | — | — |
| 2015-03-12 | $12.18 | $34.70 | 406,100 | — | — |
| 2015-03-11 | $11.92 | $33.96 | 290,700 | — | — |
| 2015-03-10 | $11.76 | $33.50 | 361,400 | — | — |
| 2015-03-09 | $12.20 | $34.76 | 296,400 | — | — |
| 2015-03-06 | $12.08 | $34.41 | 455,300 | — | — |
| 2015-03-05 | $12.27 | $34.96 | 457,600 | — | — |
| 2015-03-04 | $12.47 | $35.52 | 920,300 | — | — |
| 2015-03-03 | $12.78 | $36.41 | 329,300 | — | — |
| 2015-03-02 | $13.00 | $37.03 | 166,900 | — | — |
| 2015-02-27 | $13.17 | $37.52 | 376,900 | — | — |
| 2015-02-26 | $13.50 | $38.46 | 480,700 | — | — |
| 2015-02-25 | $13.75 | $39.17 | 348,200 | — | — |
| 2015-02-24 | $13.93 | $39.68 | 275,200 | — | — |
| 2015-02-23 | $14.02 | $39.94 | 280,000 | — | — |
| 2015-02-20 | $14.17 | $40.37 | 125,500 | — | — |
| 2015-02-19 | $14.20 | $40.45 | 150,700 | — | — |
| 2015-02-18 | $14.11 | $40.20 | 131,800 | — | — |
| 2015-02-17 | $14.03 | $39.97 | 322,500 | — | — |
| 2015-02-13 | $14.27 | $40.65 | 322,900 | — | — |
| 2015-02-12 | $14.78 | $42.11 | 579,800 | — | — |
| 2015-02-11 | $14.68 | $41.82 | 977,000 | — | — |
| 2015-02-10 | $14.32 | $40.80 | 1,075,800 | — | — |
| 2015-02-09 | $14.25 | $40.60 | 431,200 | — | — |
| 2015-02-06 | $14.38 | $40.97 | 449,000 | — | — |
| 2015-02-05 | $14.42 | $41.08 | 1,039,500 | — | — |
| 2015-02-04 | $14.19 | $40.42 | 440,600 | — | — |
| 2015-02-03 | $14.61 | $41.62 | 189,300 | — | — |
| 2015-02-02 | $14.69 | $41.85 | 286,700 | — | — |
| 2015-01-30 | $14.44 | $41.14 | 380,900 | — | — |
| 2015-01-29 | $14.75 | $42.02 | 474,900 | — | — |
| 2015-01-28 | $14.80 | $42.16 | 522,900 | — | — |
| 2015-01-27 | $15.20 | $43.30 | 230,200 | — | — |
| 2015-01-26 | $15.30 | $43.59 | 675,700 | — | — |
| 2015-01-23 | $15.70 | $44.73 | 851,900 | — | — |
| 2015-01-22 | $16.44 | $46.83 | 1,549,600 | — | — |
| 2015-01-21 | $16.52 | $47.06 | 409,800 | — | — |
| 2015-01-20 | $16.11 | $45.89 | 225,500 | — | — |
| 2015-01-16 | $16.12 | $45.92 | 324,900 | — | — |
| 2015-01-15 | $15.96 | $45.47 | 208,700 | — | — |
| 2015-01-14 | $16.22 | $46.21 | 313,900 | — | — |
| 2015-01-13 | $16.20 | $46.15 | 342,300 | — | — |
| 2015-01-12 | $15.58 | $44.38 | 216,400 | — | — |
| 2015-01-09 | $15.69 | $44.70 | 179,800 | — | — |
| 2015-01-08 | $15.49 | $44.13 | 114,700 | — | — |
| 2015-01-07 | $15.37 | $43.79 | 93,800 | — | — |
| 2015-01-06 | $15.34 | $43.70 | 306,900 | — | — |
| 2015-01-05 | $15.21 | $43.33 | 230,100 | — | — |
| 2015-01-02 | $15.00 | $42.73 | 57,300 | — | — |