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
- 2006-04-28 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 | $13.19 | $13.19 | 3,489,100 | — | — |
| 2015-12-30 | $13.21 | $13.21 | 2,850,000 | — | — |
| 2015-12-29 | $13.27 | $13.27 | 3,566,100 | — | — |
| 2015-12-28 | $13.29 | $13.29 | 5,506,000 | — | — |
| 2015-12-24 | $13.69 | $13.69 | 3,274,600 | — | — |
| 2015-12-23 | $13.62 | $13.62 | 3,218,000 | — | — |
| 2015-12-22 | $13.59 | $13.59 | 5,083,700 | — | — |
| 2015-12-21 | $13.59 | $13.59 | 6,490,200 | — | — |
| 2015-12-18 | $13.43 | $13.43 | 8,282,000 | — | — |
| 2015-12-17 | $13.08 | $13.08 | 8,289,900 | — | — |
| 2015-12-16 | $13.49 | $13.49 | 11,176,300 | — | — |
| 2015-12-15 | $13.11 | $13.11 | 3,930,300 | — | — |
| 2015-12-14 | $13.06 | $13.06 | 5,583,600 | — | — |
| 2015-12-11 | $13.30 | $13.30 | 6,457,200 | — | — |
| 2015-12-10 | $13.45 | $13.45 | 3,923,500 | — | — |
| 2015-12-09 | $13.49 | $13.49 | 3,334,600 | — | — |
| 2015-12-08 | $13.51 | $13.51 | 4,889,800 | — | — |
| 2015-12-07 | $13.62 | $13.62 | 5,827,200 | — | — |
| 2015-12-04 | $13.87 | $13.87 | 14,759,800 | — | — |
| 2015-12-03 | $13.46 | $13.46 | 8,245,900 | — | — |
| 2015-12-02 | $13.37 | $13.37 | 6,458,400 | — | — |
| 2015-12-01 | $13.51 | $13.51 | 4,050,400 | — | — |
| 2015-11-30 | $13.44 | $13.44 | 4,609,900 | — | — |
| 2015-11-27 | $13.46 | $13.46 | 3,576,100 | — | — |
| 2015-11-25 | $13.52 | $13.52 | 4,792,400 | — | — |
| 2015-11-24 | $13.51 | $13.51 | 4,541,600 | — | — |
| 2015-11-23 | $13.45 | $13.45 | 4,373,000 | — | — |
| 2015-11-20 | $13.50 | $13.50 | 4,750,800 | — | — |
| 2015-11-19 | $13.62 | $13.62 | 4,458,100 | — | — |
| 2015-11-18 | $13.52 | $13.52 | 4,434,900 | — | — |
| 2015-11-17 | $13.55 | $13.55 | 6,080,300 | — | — |
| 2015-11-16 | $13.60 | $13.60 | 3,270,300 | — | — |
| 2015-11-13 | $13.59 | $13.59 | 3,801,100 | — | — |
| 2015-11-12 | $13.64 | $13.64 | 6,347,500 | — | — |
| 2015-11-11 | $13.64 | $13.64 | 4,186,700 | — | — |
| 2015-11-10 | $13.76 | $13.76 | 5,992,100 | — | — |
| 2015-11-09 | $13.89 | $13.89 | 6,612,000 | — | — |
| 2015-11-06 | $14.08 | $14.08 | 4,294,200 | — | — |
| 2015-11-05 | $14.30 | $14.30 | 4,280,200 | — | — |
| 2015-11-04 | $14.38 | $14.38 | 5,114,100 | — | — |
| 2015-11-03 | $14.58 | $14.58 | 3,992,300 | — | — |
| 2015-11-02 | $14.72 | $14.72 | 4,230,000 | — | — |
| 2015-10-30 | $14.80 | $14.80 | 3,349,700 | — | — |
| 2015-10-29 | $14.88 | $14.88 | 7,049,400 | — | — |
| 2015-10-28 | $15.26 | $15.26 | 11,487,500 | — | — |
| 2015-10-27 | $15.13 | $15.13 | 2,331,500 | — | — |
| 2015-10-26 | $15.11 | $15.11 | 3,310,700 | — | — |
| 2015-10-23 | $15.12 | $15.12 | 4,063,700 | — | — |
| 2015-10-22 | $15.11 | $15.11 | 3,391,800 | — | — |
| 2015-10-21 | $14.99 | $14.99 | 5,065,100 | — | — |
| 2015-10-20 | $15.19 | $15.19 | 5,287,000 | — | — |
| 2015-10-19 | $15.11 | $15.11 | 4,041,400 | — | — |
| 2015-10-16 | $15.28 | $15.28 | 4,208,100 | — | — |
| 2015-10-15 | $15.39 | $15.39 | 4,885,700 | — | — |
| 2015-10-14 | $15.42 | $15.42 | 7,028,900 | — | — |
| 2015-10-13 | $15.16 | $15.16 | 3,445,500 | — | — |
| 2015-10-12 | $15.13 | $15.13 | 4,293,000 | — | — |
| 2015-10-09 | $15.12 | $15.12 | 4,467,100 | — | — |
| 2015-10-08 | $14.99 | $14.99 | 8,935,300 | — | — |
| 2015-10-07 | $15.29 | $15.29 | 6,781,100 | — | — |
| 2015-10-06 | $15.07 | $15.07 | 11,190,900 | — | — |
| 2015-10-05 | $14.89 | $14.89 | 10,015,000 | — | — |
| 2015-10-02 | $14.55 | $14.55 | 12,462,900 | — | — |
| 2015-10-01 | $13.90 | $13.90 | 4,069,100 | — | — |
| 2015-09-30 | $13.87 | $13.87 | 5,062,900 | — | — |
| 2015-09-29 | $13.97 | $13.97 | 3,000,700 | — | — |
| 2015-09-28 | $13.94 | $13.94 | 5,997,500 | — | — |
| 2015-09-25 | $14.40 | $14.40 | 3,181,200 | — | — |
| 2015-09-24 | $14.43 | $14.43 | 7,257,700 | — | — |
| 2015-09-23 | $14.12 | $14.12 | 2,498,000 | — | — |
| 2015-09-22 | $14.14 | $14.14 | 4,496,300 | — | — |
| 2015-09-21 | $14.49 | $14.49 | 3,384,900 | — | — |
| 2015-09-18 | $14.47 | $14.47 | 4,859,500 | — | — |
| 2015-09-17 | $14.42 | $14.42 | 8,662,100 | — | — |
| 2015-09-16 | $14.22 | $14.22 | 7,054,900 | — | — |
| 2015-09-15 | $13.77 | $13.77 | 2,419,600 | — | — |
| 2015-09-14 | $13.79 | $13.79 | 3,020,900 | — | — |
| 2015-09-11 | $13.95 | $13.95 | 4,777,700 | — | — |
| 2015-09-10 | $13.99 | $13.99 | 3,269,500 | — | — |
| 2015-09-09 | $13.93 | $13.93 | 3,114,400 | — | — |
| 2015-09-08 | $14.12 | $14.12 | 5,128,200 | — | — |
| 2015-09-04 | $13.92 | $13.92 | 3,771,900 | — | — |
| 2015-09-03 | $14.02 | $14.02 | 5,346,900 | — | — |
| 2015-09-02 | $14.02 | $14.02 | 5,546,600 | — | — |
| 2015-09-01 | $13.94 | $13.94 | 4,031,100 | — | — |
| 2015-08-31 | $13.99 | $13.99 | 4,112,600 | — | — |
| 2015-08-28 | $13.92 | $13.92 | 4,936,600 | — | — |
| 2015-08-27 | $13.80 | $13.80 | 7,999,600 | — | — |
| 2015-08-26 | $13.56 | $13.56 | 12,373,800 | — | — |
| 2015-08-25 | $13.99 | $13.99 | 6,678,800 | — | — |
| 2015-08-24 | $14.13 | $14.13 | 11,824,700 | — | — |
| 2015-08-21 | $14.61 | $14.61 | 6,548,500 | — | — |
| 2015-08-20 | $14.78 | $14.78 | 5,576,100 | — | — |
| 2015-08-19 | $14.57 | $14.57 | 5,612,700 | — | — |
| 2015-08-18 | $14.22 | $14.22 | 7,681,100 | — | — |
| 2015-08-17 | $14.63 | $14.63 | 2,270,900 | — | — |
| 2015-08-14 | $14.55 | $14.55 | 4,819,100 | — | — |
| 2015-08-13 | $14.71 | $14.71 | 4,182,500 | — | — |
| 2015-08-12 | $14.82 | $14.82 | 7,834,200 | — | — |
| 2015-08-11 | $14.64 | $14.64 | 5,110,000 | — | — |
| 2015-08-10 | $14.54 | $14.54 | 9,813,400 | — | — |
| 2015-08-07 | $14.11 | $14.11 | 5,262,200 | — | — |
| 2015-08-06 | $13.99 | $13.99 | 3,514,800 | — | — |
| 2015-08-05 | $13.95 | $13.95 | 3,859,600 | — | — |
| 2015-08-04 | $13.92 | $13.92 | 3,004,200 | — | — |
| 2015-08-03 | $13.87 | $13.87 | 6,657,900 | — | — |
| 2015-07-31 | $14.08 | $14.08 | 6,035,400 | — | — |
| 2015-07-30 | $14.09 | $14.09 | 3,737,800 | — | — |
| 2015-07-29 | $14.15 | $14.15 | 7,051,500 | — | — |
| 2015-07-28 | $14.02 | $14.02 | 5,756,500 | — | — |
| 2015-07-27 | $13.92 | $13.92 | 4,176,800 | — | — |
| 2015-07-24 | $14.02 | $14.02 | 8,949,400 | — | — |
| 2015-07-23 | $14.00 | $14.00 | 5,446,900 | — | — |
| 2015-07-22 | $14.14 | $14.14 | 4,754,100 | — | — |
| 2015-07-21 | $14.14 | $14.14 | 5,768,200 | — | — |
| 2015-07-20 | $14.05 | $14.05 | 9,666,700 | — | — |
| 2015-07-17 | $14.23 | $14.23 | 5,776,000 | — | — |
| 2015-07-16 | $14.35 | $14.35 | 6,071,600 | — | — |
| 2015-07-15 | $14.43 | $14.43 | 7,204,100 | — | — |
| 2015-07-14 | $14.69 | $14.69 | 4,729,900 | — | — |
| 2015-07-13 | $14.81 | $14.81 | 4,459,300 | — | — |
| 2015-07-10 | $14.88 | $14.88 | 7,254,100 | — | — |
| 2015-07-09 | $14.76 | $14.76 | 7,441,700 | — | — |
| 2015-07-08 | $14.46 | $14.46 | 8,964,300 | — | — |
| 2015-07-07 | $14.43 | $14.43 | 24,144,000 | — | — |
| 2015-07-06 | $14.99 | $14.99 | 4,410,500 | — | — |
| 2015-07-02 | $14.95 | $14.95 | 4,405,500 | — | — |
| 2015-07-01 | $14.90 | $14.90 | 5,470,500 | — | — |
| 2015-06-30 | $15.03 | $15.03 | 10,391,600 | — | — |
| 2015-06-29 | $15.03 | $15.03 | 6,983,300 | — | — |
| 2015-06-26 | $15.11 | $15.11 | 4,754,200 | — | — |
| 2015-06-25 | $15.17 | $15.17 | 4,995,700 | — | — |
| 2015-06-24 | $15.19 | $15.19 | 3,689,400 | — | — |
| 2015-06-23 | $15.14 | $15.14 | 9,716,900 | — | — |
| 2015-06-22 | $15.49 | $15.49 | 5,014,100 | — | — |
| 2015-06-19 | $15.42 | $15.42 | 6,101,200 | — | — |
| 2015-06-18 | $15.46 | $15.46 | 7,599,200 | — | — |
| 2015-06-17 | $15.45 | $15.45 | 7,996,400 | — | — |
| 2015-06-16 | $15.32 | $15.32 | 3,859,800 | — | — |
| 2015-06-15 | $15.40 | $15.40 | 7,010,300 | — | — |
| 2015-06-12 | $15.25 | $15.25 | 4,867,000 | — | — |
| 2015-06-11 | $15.33 | $15.33 | 3,781,500 | — | — |
| 2015-06-10 | $15.32 | $15.32 | 4,901,900 | — | — |
| 2015-06-09 | $15.29 | $15.29 | 4,774,900 | — | — |
| 2015-06-08 | $15.32 | $15.32 | 6,149,300 | — | — |
| 2015-06-05 | $15.39 | $15.39 | 6,930,900 | — | — |
| 2015-06-04 | $15.48 | $15.48 | 11,927,500 | — | — |
| 2015-06-03 | $15.83 | $15.83 | 6,778,100 | — | — |
| 2015-06-02 | $16.07 | $16.07 | 4,705,300 | — | — |
| 2015-06-01 | $16.00 | $16.00 | 9,324,400 | — | — |
| 2015-05-29 | $15.99 | $15.99 | 3,200,900 | — | — |
| 2015-05-28 | $15.97 | $15.97 | 4,236,800 | — | — |
| 2015-05-27 | $15.96 | $15.96 | 3,721,800 | — | — |
| 2015-05-26 | $16.02 | $16.02 | 6,757,400 | — | — |
| 2015-05-22 | $16.34 | $16.34 | 3,683,300 | — | — |
| 2015-05-21 | $16.39 | $16.39 | 2,663,500 | — | — |
| 2015-05-20 | $16.37 | $16.37 | 4,375,200 | — | — |
| 2015-05-19 | $16.38 | $16.38 | 9,879,400 | — | — |
| 2015-05-18 | $16.89 | $16.89 | 4,940,500 | — | — |
| 2015-05-15 | $16.75 | $16.75 | 5,022,400 | — | — |
| 2015-05-14 | $16.65 | $16.65 | 9,165,000 | — | — |
| 2015-05-13 | $16.35 | $16.35 | 17,716,400 | — | — |
| 2015-05-12 | $15.81 | $15.81 | 5,070,900 | — | — |
| 2015-05-11 | $15.57 | $15.57 | 4,685,300 | — | — |
| 2015-05-08 | $15.76 | $15.76 | 4,352,200 | — | — |
| 2015-05-07 | $15.60 | $15.60 | 3,675,400 | — | — |
| 2015-05-06 | $15.77 | $15.77 | 5,217,900 | — | — |
| 2015-05-05 | $15.81 | $15.81 | 4,543,700 | — | — |
| 2015-05-04 | $15.70 | $15.70 | 6,919,800 | — | — |
| 2015-05-01 | $15.47 | $15.47 | 4,877,200 | — | — |
| 2015-04-30 | $15.43 | $15.43 | 11,330,200 | — | — |
| 2015-04-29 | $15.81 | $15.81 | 6,738,000 | — | — |
| 2015-04-28 | $15.87 | $15.87 | 7,710,700 | — | — |
| 2015-04-27 | $15.66 | $15.66 | 11,179,200 | — | — |
| 2015-04-24 | $15.06 | $15.06 | 6,116,500 | — | — |
| 2015-04-23 | $15.21 | $15.21 | 4,905,100 | — | — |
| 2015-04-22 | $15.11 | $15.11 | 6,213,200 | — | — |
| 2015-04-21 | $15.32 | $15.32 | 3,319,500 | — | — |
| 2015-04-20 | $15.29 | $15.29 | 6,082,300 | — | — |
| 2015-04-17 | $15.56 | $15.56 | 3,606,800 | — | — |
| 2015-04-16 | $15.57 | $15.57 | 5,129,000 | — | — |
| 2015-04-15 | $15.63 | $15.63 | 3,591,200 | — | — |
| 2015-04-14 | $15.51 | $15.51 | 4,084,400 | — | — |
| 2015-04-13 | $15.60 | $15.60 | 3,809,700 | — | — |
| 2015-04-10 | $15.77 | $15.77 | 6,341,700 | — | — |
| 2015-04-09 | $15.51 | $15.51 | 8,648,800 | — | — |
| 2015-04-08 | $15.81 | $15.81 | 6,865,700 | — | — |
| 2015-04-07 | $16.15 | $16.15 | 3,090,100 | — | — |
| 2015-04-06 | $16.27 | $16.27 | 5,948,500 | — | — |
| 2015-04-02 | $16.02 | $16.02 | 5,718,500 | — | — |
| 2015-04-01 | $16.23 | $16.23 | 6,478,100 | — | — |
| 2015-03-31 | $15.93 | $15.93 | 5,294,300 | — | — |
| 2015-03-30 | $15.98 | $15.98 | 6,812,500 | — | — |
| 2015-03-27 | $16.22 | $16.22 | 5,036,600 | — | — |
| 2015-03-26 | $16.30 | $16.30 | 5,380,200 | — | — |
| 2015-03-25 | $16.24 | $16.24 | 3,933,700 | — | — |
| 2015-03-24 | $16.28 | $16.28 | 5,265,800 | — | — |
| 2015-03-23 | $16.30 | $16.30 | 10,524,000 | — | — |
| 2015-03-20 | $16.00 | $16.00 | 14,795,300 | — | — |
| 2015-03-19 | $15.44 | $15.44 | 6,068,700 | — | — |
| 2015-03-18 | $15.36 | $15.36 | 10,475,100 | — | — |
| 2015-03-17 | $14.90 | $14.90 | 5,200,400 | — | — |
| 2015-03-16 | $14.99 | $14.99 | 4,686,600 | — | — |
| 2015-03-13 | $14.90 | $14.90 | 3,739,300 | — | — |
| 2015-03-12 | $14.92 | $14.92 | 3,716,600 | — | — |
| 2015-03-11 | $14.84 | $14.84 | 10,644,800 | — | — |
| 2015-03-10 | $15.02 | $15.02 | 5,890,800 | — | — |
| 2015-03-09 | $15.10 | $15.10 | 4,081,100 | — | — |
| 2015-03-06 | $15.19 | $15.19 | 9,729,800 | — | — |
| 2015-03-05 | $15.53 | $15.53 | 4,671,900 | — | — |
| 2015-03-04 | $15.49 | $15.49 | 6,200,700 | — | — |
| 2015-03-03 | $15.58 | $15.58 | 6,843,900 | — | — |
| 2015-03-02 | $15.66 | $15.66 | 6,431,100 | — | — |
| 2015-02-27 | $15.87 | $15.87 | 4,137,600 | — | — |
| 2015-02-26 | $15.84 | $15.84 | 3,976,000 | — | — |
| 2015-02-25 | $15.83 | $15.83 | 5,359,400 | — | — |
| 2015-02-24 | $15.56 | $15.56 | 8,074,700 | — | — |
| 2015-02-23 | $15.63 | $15.63 | 6,310,500 | — | — |
| 2015-02-20 | $15.54 | $15.54 | 7,582,800 | — | — |
| 2015-02-19 | $15.70 | $15.70 | 7,418,300 | — | — |
| 2015-02-18 | $15.75 | $15.75 | 10,134,400 | — | — |
| 2015-02-17 | $15.83 | $15.83 | 15,675,200 | — | — |
| 2015-02-13 | $16.54 | $16.54 | 7,132,100 | — | — |
| 2015-02-12 | $16.15 | $16.15 | 4,937,100 | — | — |
| 2015-02-11 | $16.08 | $16.08 | 4,646,100 | — | — |
| 2015-02-10 | $16.19 | $16.19 | 5,525,900 | — | — |
| 2015-02-09 | $16.32 | $16.32 | 3,944,100 | — | — |
| 2015-02-06 | $16.03 | $16.03 | 12,120,100 | — | — |
| 2015-02-05 | $16.58 | $16.58 | 6,264,400 | — | — |
| 2015-02-04 | $16.63 | $16.63 | 6,890,000 | — | — |
| 2015-02-03 | $16.55 | $16.55 | 7,277,200 | — | — |
| 2015-02-02 | $16.47 | $16.47 | 5,852,000 | — | — |
| 2015-01-30 | $16.54 | $16.54 | 8,491,000 | — | — |
| 2015-01-29 | $16.24 | $16.24 | 17,828,100 | — | — |
| 2015-01-28 | $17.23 | $17.23 | 5,283,500 | — | — |
| 2015-01-27 | $17.33 | $17.33 | 5,612,200 | — | — |
| 2015-01-26 | $17.13 | $17.13 | 8,168,800 | — | — |
| 2015-01-23 | $17.51 | $17.51 | 6,373,900 | — | — |
| 2015-01-22 | $17.61 | $17.61 | 8,313,100 | — | — |
| 2015-01-21 | $17.37 | $17.37 | 13,769,400 | — | — |
| 2015-01-20 | $17.18 | $17.18 | 10,879,700 | — | — |
| 2015-01-16 | $16.95 | $16.95 | 22,232,400 | — | — |
| 2015-01-15 | $16.15 | $16.15 | 10,896,800 | — | — |
| 2015-01-14 | $16.13 | $16.13 | 7,356,600 | — | — |
| 2015-01-13 | $16.29 | $16.29 | 15,538,500 | — | — |
| 2015-01-12 | $15.87 | $15.87 | 5,517,200 | — | — |
| 2015-01-09 | $15.77 | $15.77 | 4,402,100 | — | — |
| 2015-01-08 | $15.64 | $15.64 | 5,063,800 | — | — |
| 2015-01-07 | $15.85 | $15.85 | 8,129,300 | — | — |
| 2015-01-06 | $15.83 | $15.83 | 9,969,900 | — | — |
| 2015-01-05 | $15.50 | $15.50 | 9,535,900 | — | — |
| 2015-01-02 | $15.11 | $15.11 | 8,759,900 | — | — |