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
- 2015-04-15 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 | $10.87 | $10.87 | 156,800 | — | — |
| 2015-12-30 | $10.83 | $10.83 | 119,500 | — | — |
| 2015-12-29 | $10.80 | $10.80 | 138,100 | — | — |
| 2015-12-28 | $10.75 | $10.75 | 78,600 | — | — |
| 2015-12-24 | $10.62 | $10.62 | 51,900 | — | — |
| 2015-12-23 | $10.56 | $10.56 | 264,500 | — | — |
| 2015-12-22 | $11.95 | $11.95 | 111,000 | — | — |
| 2015-12-21 | $10.66 | $10.66 | 93,200 | — | — |
| 2015-12-18 | $10.36 | $10.36 | 934,900 | — | — |
| 2015-12-17 | $11.05 | $11.05 | 172,500 | — | — |
| 2015-12-16 | $11.98 | $11.98 | 148,900 | — | — |
| 2015-12-15 | $11.54 | $11.54 | 128,700 | — | — |
| 2015-12-14 | $11.24 | $11.24 | 184,800 | — | — |
| 2015-12-11 | $10.80 | $10.80 | 210,100 | — | — |
| 2015-12-10 | $11.87 | $11.87 | 207,000 | — | — |
| 2015-12-09 | $12.19 | $12.19 | 241,300 | — | — |
| 2015-12-08 | $12.51 | $12.51 | 785,000 | — | — |
| 2015-12-07 | $13.03 | $13.03 | 5,171,300 | — | — |
| 2015-12-04 | $8.61 | $8.61 | 146,000 | — | — |
| 2015-12-03 | $8.80 | $8.80 | 196,300 | — | — |
| 2015-12-02 | $8.47 | $8.47 | 229,000 | — | — |
| 2015-12-01 | $7.89 | $7.89 | 108,400 | — | — |
| 2015-11-30 | $7.47 | $7.47 | 284,100 | — | — |
| 2015-11-27 | $7.90 | $7.90 | 303,400 | — | — |
| 2015-11-25 | $8.59 | $8.59 | 437,200 | — | — |
| 2015-11-24 | $8.75 | $8.75 | 453,800 | — | — |
| 2015-11-23 | $13.25 | $13.25 | 51,700 | — | — |
| 2015-11-20 | $13.54 | $13.54 | 87,800 | — | — |
| 2015-11-19 | $13.46 | $13.46 | 49,000 | — | — |
| 2015-11-18 | $13.41 | $13.41 | 30,000 | — | — |
| 2015-11-17 | $13.58 | $13.58 | 145,500 | — | — |
| 2015-11-16 | $13.03 | $13.03 | 188,300 | — | — |
| 2015-11-13 | $14.10 | $14.10 | 56,800 | — | — |
| 2015-11-12 | $14.01 | $14.01 | 57,800 | — | — |
| 2015-11-11 | $14.13 | $14.13 | 35,600 | — | — |
| 2015-11-10 | $14.20 | $14.20 | 30,000 | — | — |
| 2015-11-09 | $14.19 | $14.19 | 33,900 | — | — |
| 2015-11-06 | $14.24 | $14.24 | 27,400 | — | — |
| 2015-11-05 | $14.16 | $14.16 | 27,200 | — | — |
| 2015-11-04 | $14.24 | $14.24 | 55,900 | — | — |
| 2015-11-03 | $14.20 | $14.20 | 31,400 | — | — |
| 2015-11-02 | $14.07 | $14.07 | 99,600 | — | — |
| 2015-10-30 | $14.18 | $14.18 | 44,100 | — | — |
| 2015-10-29 | $14.41 | $14.41 | 51,800 | — | — |
| 2015-10-28 | $14.99 | $14.99 | 40,400 | — | — |
| 2015-10-27 | $14.09 | $14.09 | 40,900 | — | — |
| 2015-10-26 | $14.48 | $14.48 | 90,600 | — | — |
| 2015-10-23 | $14.46 | $14.46 | 54,400 | — | — |
| 2015-10-22 | $14.15 | $14.15 | 40,300 | — | — |
| 2015-10-21 | $13.91 | $13.91 | 110,200 | — | — |
| 2015-10-20 | $14.03 | $14.03 | 98,800 | — | — |
| 2015-10-19 | $14.07 | $14.07 | 116,700 | — | — |
| 2015-10-16 | $15.59 | $15.59 | 173,200 | — | — |
| 2015-10-15 | $15.70 | $15.70 | 84,500 | — | — |
| 2015-10-14 | $14.15 | $14.15 | 56,200 | — | — |
| 2015-10-13 | $14.40 | $14.40 | 33,000 | — | — |
| 2015-10-12 | $14.82 | $14.82 | 51,500 | — | — |
| 2015-10-09 | $15.63 | $15.63 | 34,600 | — | — |
| 2015-10-08 | $15.20 | $15.20 | 72,200 | — | — |
| 2015-10-07 | $15.77 | $15.77 | 40,400 | — | — |
| 2015-10-06 | $15.62 | $15.62 | 92,000 | — | — |
| 2015-10-05 | $15.67 | $15.67 | 24,700 | — | — |
| 2015-10-02 | $15.42 | $15.42 | 56,400 | — | — |
| 2015-10-01 | $14.63 | $14.63 | 171,100 | — | — |
| 2015-09-30 | $14.94 | $14.94 | 65,600 | — | — |
| 2015-09-29 | $16.04 | $16.04 | 65,600 | — | — |
| 2015-09-28 | $17.25 | $17.25 | 152,000 | — | — |
| 2015-09-25 | $16.91 | $16.91 | 42,600 | — | — |
| 2015-09-24 | $17.28 | $17.28 | 70,600 | — | — |
| 2015-09-23 | $17.13 | $17.13 | 18,500 | — | — |
| 2015-09-22 | $16.87 | $16.87 | 34,200 | — | — |
| 2015-09-21 | $17.12 | $17.12 | 22,300 | — | — |
| 2015-09-18 | $17.36 | $17.36 | 67,400 | — | — |
| 2015-09-17 | $18.15 | $18.15 | 10,600 | — | — |
| 2015-09-16 | $18.01 | $18.01 | 25,900 | — | — |
| 2015-09-15 | $18.27 | $18.27 | 28,700 | — | — |
| 2015-09-14 | $18.65 | $18.65 | 31,100 | — | — |
| 2015-09-11 | $18.75 | $18.75 | 154,500 | — | — |
| 2015-09-10 | $17.71 | $17.71 | 23,300 | — | — |
| 2015-09-09 | $17.86 | $17.86 | 38,800 | — | — |
| 2015-09-08 | $17.96 | $17.96 | 64,800 | — | — |
| 2015-09-04 | $18.00 | $18.00 | 35,600 | — | — |
| 2015-09-03 | $17.56 | $17.56 | 52,400 | — | — |
| 2015-09-02 | $18.32 | $18.32 | 41,000 | — | — |
| 2015-09-01 | $17.66 | $17.66 | 108,900 | — | — |
| 2015-08-31 | $19.18 | $19.18 | 282,700 | — | — |
| 2015-08-28 | $18.45 | $18.45 | 40,200 | — | — |
| 2015-08-27 | $17.82 | $17.82 | 28,500 | — | — |
| 2015-08-26 | $17.22 | $17.22 | 39,200 | — | — |
| 2015-08-25 | $16.80 | $16.80 | 153,100 | — | — |
| 2015-08-24 | $18.21 | $18.21 | 162,200 | — | — |
| 2015-08-21 | $18.42 | $18.42 | 95,100 | — | — |
| 2015-08-20 | $17.01 | $17.01 | 118,500 | — | — |
| 2015-08-19 | $17.34 | $17.34 | 69,800 | — | — |
| 2015-08-18 | $16.93 | $16.93 | 36,500 | — | — |
| 2015-08-17 | $16.49 | $16.49 | 41,900 | — | — |
| 2015-08-14 | $16.85 | $16.85 | 40,900 | — | — |
| 2015-08-13 | $16.65 | $16.65 | 102,300 | — | — |
| 2015-08-12 | $15.76 | $15.76 | 42,900 | — | — |
| 2015-08-11 | $15.75 | $15.75 | 134,000 | — | — |
| 2015-08-10 | $14.95 | $14.95 | 98,600 | — | — |
| 2015-08-07 | $13.87 | $13.87 | 132,700 | — | — |
| 2015-08-06 | $14.59 | $14.59 | 237,700 | — | — |
| 2015-08-05 | $15.83 | $15.83 | 257,200 | — | — |
| 2015-08-04 | $15.82 | $15.82 | 226,300 | — | — |
| 2015-08-03 | $17.48 | $17.48 | 43,500 | — | — |
| 2015-07-31 | $18.65 | $18.65 | 34,400 | — | — |
| 2015-07-30 | $18.51 | $18.51 | 36,200 | — | — |
| 2015-07-29 | $19.05 | $19.05 | 57,600 | — | — |
| 2015-07-28 | $19.80 | $19.80 | 60,500 | — | — |
| 2015-07-27 | $19.02 | $19.02 | 31,700 | — | — |
| 2015-07-24 | $18.89 | $18.89 | 62,900 | — | — |
| 2015-07-23 | $19.63 | $19.63 | 144,100 | — | — |
| 2015-07-22 | $20.71 | $20.71 | 78,200 | — | — |
| 2015-07-21 | $20.50 | $20.50 | 286,800 | — | — |
| 2015-07-20 | $19.60 | $19.60 | 149,400 | — | — |
| 2015-07-17 | $19.03 | $19.03 | 174,500 | — | — |
| 2015-07-16 | $17.05 | $17.05 | 148,300 | — | — |
| 2015-07-15 | $15.47 | $15.47 | 223,000 | — | — |
| 2015-07-14 | $15.27 | $15.27 | 207,100 | — | — |
| 2015-07-13 | $16.25 | $16.25 | 88,000 | — | — |
| 2015-07-10 | $16.88 | $16.88 | 161,000 | — | — |
| 2015-07-09 | $17.09 | $17.09 | 171,900 | — | — |
| 2015-07-08 | $16.70 | $16.70 | 158,600 | — | — |
| 2015-07-07 | $18.64 | $18.64 | 188,600 | — | — |
| 2015-07-06 | $18.39 | $18.39 | 97,200 | — | — |
| 2015-07-02 | $17.72 | $17.72 | 134,800 | — | — |
| 2015-07-01 | $18.02 | $18.02 | 96,700 | — | — |
| 2015-06-30 | $18.08 | $18.08 | 98,900 | — | — |
| 2015-06-29 | $18.26 | $18.26 | 67,400 | — | — |
| 2015-06-26 | $18.97 | $18.97 | 543,300 | — | — |
| 2015-06-25 | $19.68 | $19.68 | 106,300 | — | — |
| 2015-06-24 | $19.99 | $19.99 | 134,300 | — | — |
| 2015-06-23 | $20.11 | $20.11 | 99,800 | — | — |
| 2015-06-22 | $20.49 | $20.49 | 94,800 | — | — |
| 2015-06-19 | $20.16 | $20.16 | 282,400 | — | — |
| 2015-06-18 | $20.63 | $20.63 | 213,100 | — | — |
| 2015-06-17 | $21.19 | $21.19 | 70,300 | — | — |
| 2015-06-16 | $20.68 | $20.68 | 90,300 | — | — |
| 2015-06-15 | $21.99 | $21.99 | 111,200 | — | — |
| 2015-06-12 | $22.15 | $22.15 | 65,700 | — | — |
| 2015-06-11 | $22.00 | $22.00 | 61,500 | — | — |
| 2015-06-10 | $22.01 | $22.01 | 163,700 | — | — |
| 2015-06-09 | $21.69 | $21.69 | 310,500 | — | — |
| 2015-06-08 | $20.93 | $20.93 | 106,000 | — | — |
| 2015-06-05 | $20.20 | $20.20 | 130,800 | — | — |
| 2015-06-04 | $19.31 | $19.31 | 412,000 | — | — |
| 2015-06-03 | $20.60 | $20.60 | 125,100 | — | — |
| 2015-06-02 | $19.19 | $19.19 | 189,000 | — | — |
| 2015-06-01 | $18.59 | $18.59 | 204,600 | — | — |
| 2015-05-29 | $19.12 | $19.12 | 325,600 | — | — |
| 2015-05-28 | $19.92 | $19.92 | 181,300 | — | — |
| 2015-05-27 | $20.01 | $20.01 | 274,700 | — | — |
| 2015-05-26 | $20.22 | $20.22 | 262,200 | — | — |
| 2015-05-22 | $20.59 | $20.59 | 264,400 | — | — |
| 2015-05-21 | $19.05 | $19.05 | 74,700 | — | — |
| 2015-05-20 | $18.84 | $18.84 | 108,200 | — | — |
| 2015-05-19 | $18.42 | $18.42 | 123,400 | — | — |
| 2015-05-18 | $19.75 | $19.75 | 86,800 | — | — |
| 2015-05-15 | $19.93 | $19.93 | 118,300 | — | — |
| 2015-05-14 | $19.74 | $19.74 | 165,500 | — | — |
| 2015-05-13 | $20.75 | $20.75 | 94,400 | — | — |
| 2015-05-12 | $20.20 | $20.20 | 178,100 | — | — |
| 2015-05-11 | $20.14 | $20.14 | 302,300 | — | — |
| 2015-05-08 | $19.09 | $19.10 | 158,100 | — | — |
| 2015-05-07 | $18.23 | $18.23 | 69,600 | — | — |
| 2015-05-06 | $17.63 | $17.63 | 95,600 | — | — |
| 2015-05-05 | $18.20 | $18.20 | 229,400 | — | — |
| 2015-05-04 | $18.66 | $18.66 | 380,600 | — | — |
| 2015-05-01 | $17.64 | $17.64 | 309,700 | — | — |
| 2015-04-30 | $18.25 | $18.25 | 272,900 | — | — |
| 2015-04-29 | $19.94 | $19.94 | 154,900 | — | — |
| 2015-04-28 | $19.89 | $19.89 | 224,900 | — | — |
| 2015-04-27 | $19.95 | $19.95 | 657,800 | — | — |
| 2015-04-24 | $22.94 | $22.94 | 333,300 | — | — |
| 2015-04-23 | $27.44 | $27.44 | 121,200 | — | — |
| 2015-04-22 | $27.55 | $27.55 | 163,000 | — | — |
| 2015-04-21 | $27.37 | $27.37 | 327,800 | — | — |
| 2015-04-20 | $31.50 | $31.50 | 563,400 | — | — |
| 2015-04-17 | $26.18 | $26.18 | 202,400 | — | — |
| 2015-04-16 | $22.71 | $22.71 | 244,800 | — | — |
| 2015-04-15 | $23.25 | $23.25 | 1,022,900 | — | — |