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
- 2014-10-09 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 | $15.33 | $15.33 | 141,300 | — | — |
| 2015-12-30 | $15.21 | $15.21 | 68,700 | — | — |
| 2015-12-29 | $15.39 | $15.39 | 56,300 | — | — |
| 2015-12-28 | $15.24 | $15.24 | 68,100 | — | — |
| 2015-12-24 | $15.30 | $15.30 | 28,100 | — | — |
| 2015-12-23 | $15.32 | $15.32 | 126,500 | — | — |
| 2015-12-22 | $14.91 | $14.91 | 99,300 | — | — |
| 2015-12-21 | $14.97 | $14.97 | 135,300 | — | — |
| 2015-12-18 | $14.73 | $14.73 | 206,500 | — | — |
| 2015-12-17 | $14.41 | $14.41 | 130,800 | — | — |
| 2015-12-16 | $14.36 | $14.36 | 235,000 | — | — |
| 2015-12-15 | $14.21 | $14.21 | 324,300 | — | — |
| 2015-12-14 | $14.41 | $14.41 | 299,700 | — | — |
| 2015-12-11 | $14.22 | $14.22 | 419,600 | — | — |
| 2015-12-10 | $14.85 | $14.85 | 176,500 | — | — |
| 2015-12-09 | $14.80 | $14.80 | 72,000 | — | — |
| 2015-12-08 | $15.23 | $15.23 | 106,600 | — | — |
| 2015-12-07 | $15.57 | $15.57 | 110,300 | — | — |
| 2015-12-04 | $15.81 | $15.81 | 353,700 | — | — |
| 2015-12-03 | $15.80 | $15.80 | 170,100 | — | — |
| 2015-12-02 | $16.16 | $16.16 | 180,900 | — | — |
| 2015-12-01 | $16.36 | $16.36 | 207,600 | — | — |
| 2015-11-30 | $16.21 | $16.21 | 142,200 | — | — |
| 2015-11-27 | $16.37 | $16.37 | 31,200 | — | — |
| 2015-11-25 | $16.33 | $16.33 | 101,100 | — | — |
| 2015-11-24 | $16.13 | $16.13 | 125,500 | — | — |
| 2015-11-23 | $16.05 | $16.05 | 104,900 | — | — |
| 2015-11-20 | $15.99 | $15.99 | 90,400 | — | — |
| 2015-11-19 | $16.15 | $16.15 | 71,900 | — | — |
| 2015-11-18 | $16.16 | $16.16 | 112,800 | — | — |
| 2015-11-17 | $16.13 | $16.13 | 150,500 | — | — |
| 2015-11-16 | $15.99 | $15.99 | 147,000 | — | — |
| 2015-11-13 | $16.01 | $16.01 | 181,600 | — | — |
| 2015-11-12 | $16.39 | $16.39 | 305,000 | — | — |
| 2015-11-11 | $16.50 | $16.50 | 254,600 | — | — |
| 2015-11-10 | $16.59 | $16.59 | 245,200 | — | — |
| 2015-11-09 | $16.50 | $16.50 | 131,100 | — | — |
| 2015-11-06 | $16.91 | $16.91 | 210,400 | — | — |
| 2015-11-05 | $16.54 | $16.54 | 164,500 | — | — |
| 2015-11-04 | $16.26 | $16.26 | 143,200 | — | — |
| 2015-11-03 | $16.21 | $16.21 | 197,000 | — | — |
| 2015-11-02 | $15.91 | $15.91 | 113,200 | — | — |
| 2015-10-30 | $15.18 | $15.18 | 200,200 | — | — |
| 2015-10-29 | $15.28 | $15.28 | 113,500 | — | — |
| 2015-10-28 | $15.76 | $15.76 | 345,100 | — | — |
| 2015-10-27 | $15.07 | $15.07 | 163,500 | — | — |
| 2015-10-26 | $15.12 | $15.12 | 121,400 | — | — |
| 2015-10-23 | $15.40 | $15.40 | 321,300 | — | — |
| 2015-10-22 | $14.85 | $14.85 | 303,000 | — | — |
| 2015-10-21 | $14.47 | $14.47 | 157,700 | — | — |
| 2015-10-20 | $14.81 | $14.81 | 102,300 | — | — |
| 2015-10-19 | $14.88 | $14.88 | 111,100 | — | — |
| 2015-10-16 | $15.07 | $15.07 | 102,700 | — | — |
| 2015-10-15 | $15.11 | $15.11 | 179,800 | — | — |
| 2015-10-14 | $14.46 | $14.46 | 82,000 | — | — |
| 2015-10-13 | $14.62 | $14.62 | 112,500 | — | — |
| 2015-10-12 | $14.66 | $14.66 | 127,400 | — | — |
| 2015-10-09 | $14.93 | $14.93 | 67,900 | — | — |
| 2015-10-08 | $15.20 | $15.20 | 137,400 | — | — |
| 2015-10-07 | $15.22 | $15.22 | 153,600 | — | — |
| 2015-10-06 | $14.85 | $14.85 | 173,900 | — | — |
| 2015-10-05 | $15.30 | $15.30 | 118,200 | — | — |
| 2015-10-02 | $14.92 | $14.92 | 69,100 | — | — |
| 2015-10-01 | $14.96 | $14.96 | 111,800 | — | — |
| 2015-09-30 | $15.42 | $15.42 | 283,000 | — | — |
| 2015-09-29 | $14.94 | $14.94 | 127,300 | — | — |
| 2015-09-28 | $14.71 | $14.71 | 104,800 | — | — |
| 2015-09-25 | $14.81 | $14.81 | 304,100 | — | — |
| 2015-09-24 | $15.21 | $15.21 | 260,800 | — | — |
| 2015-09-23 | $15.61 | $15.61 | 260,500 | — | — |
| 2015-09-22 | $15.84 | $15.84 | 206,300 | — | — |
| 2015-09-21 | $15.99 | $15.99 | 78,100 | — | — |
| 2015-09-18 | $16.05 | $16.05 | 285,700 | — | — |
| 2015-09-17 | $16.45 | $16.45 | 120,800 | — | — |
| 2015-09-16 | $16.26 | $16.26 | 235,300 | — | — |
| 2015-09-15 | $16.40 | $16.40 | 253,700 | — | — |
| 2015-09-14 | $16.22 | $16.22 | 141,300 | — | — |
| 2015-09-11 | $16.31 | $16.31 | 79,400 | — | — |
| 2015-09-10 | $16.30 | $16.30 | 88,100 | — | — |
| 2015-09-09 | $16.43 | $16.43 | 166,900 | — | — |
| 2015-09-08 | $16.73 | $16.73 | 179,800 | — | — |
| 2015-09-04 | $16.25 | $16.25 | 136,600 | — | — |
| 2015-09-03 | $16.38 | $16.38 | 105,600 | — | — |
| 2015-09-02 | $16.37 | $16.37 | 265,000 | — | — |
| 2015-09-01 | $16.14 | $16.14 | 201,100 | — | — |
| 2015-08-31 | $16.52 | $16.52 | 249,700 | — | — |
| 2015-08-28 | $16.36 | $16.36 | 189,000 | — | — |
| 2015-08-27 | $16.57 | $16.57 | 163,000 | — | — |
| 2015-08-26 | $16.22 | $16.22 | 330,600 | — | — |
| 2015-08-25 | $15.28 | $15.28 | 263,000 | — | — |
| 2015-08-24 | $15.46 | $15.46 | 334,500 | — | — |
| 2015-08-21 | $17.03 | $17.03 | 366,600 | — | — |
| 2015-08-20 | $17.17 | $17.17 | 126,100 | — | — |
| 2015-08-19 | $17.47 | $17.47 | 155,600 | — | — |
| 2015-08-18 | $17.64 | $17.64 | 114,000 | — | — |
| 2015-08-17 | $17.65 | $17.65 | 175,000 | — | — |
| 2015-08-14 | $17.61 | $17.61 | 85,000 | — | — |
| 2015-08-13 | $17.17 | $17.17 | 50,200 | — | — |
| 2015-08-12 | $17.38 | $17.38 | 210,200 | — | — |
| 2015-08-11 | $17.82 | $17.82 | 162,100 | — | — |
| 2015-08-10 | $18.12 | $18.12 | 236,100 | — | — |
| 2015-08-07 | $17.65 | $17.65 | 157,200 | — | — |
| 2015-08-06 | $17.81 | $17.81 | 180,600 | — | — |
| 2015-08-05 | $17.06 | $17.06 | 166,800 | — | — |
| 2015-08-04 | $17.27 | $17.27 | 101,600 | — | — |
| 2015-08-03 | $17.40 | $17.40 | 112,800 | — | — |
| 2015-07-31 | $17.67 | $17.67 | 168,700 | — | — |
| 2015-07-30 | $17.66 | $17.66 | 199,200 | — | — |
| 2015-07-29 | $17.81 | $17.81 | 344,700 | — | — |
| 2015-07-28 | $17.71 | $17.71 | 178,100 | — | — |
| 2015-07-27 | $17.45 | $17.45 | 332,200 | — | — |
| 2015-07-24 | $17.25 | $17.25 | 195,900 | — | — |
| 2015-07-23 | $17.54 | $17.54 | 169,700 | — | — |
| 2015-07-22 | $17.68 | $17.68 | 142,200 | — | — |
| 2015-07-21 | $17.75 | $17.75 | 175,900 | — | — |
| 2015-07-20 | $17.72 | $17.72 | 192,500 | — | — |
| 2015-07-17 | $17.62 | $17.62 | 83,900 | — | — |
| 2015-07-16 | $17.88 | $17.88 | 151,000 | — | — |
| 2015-07-15 | $17.70 | $17.70 | 112,100 | — | — |
| 2015-07-14 | $17.65 | $17.65 | 207,700 | — | — |
| 2015-07-13 | $17.65 | $17.65 | 115,700 | — | — |
| 2015-07-10 | $17.60 | $17.60 | 150,400 | — | — |
| 2015-07-09 | $17.37 | $17.37 | 276,300 | — | — |
| 2015-07-08 | $17.01 | $17.01 | 301,400 | — | — |
| 2015-07-07 | $17.35 | $17.35 | 370,800 | — | — |
| 2015-07-06 | $17.45 | $17.45 | 191,400 | — | — |
| 2015-07-02 | $17.69 | $17.69 | 133,900 | — | — |
| 2015-07-01 | $17.79 | $17.79 | 290,900 | — | — |
| 2015-06-30 | $17.79 | $17.79 | 501,900 | — | — |
| 2015-06-29 | $17.47 | $17.47 | 382,300 | — | — |
| 2015-06-26 | $17.89 | $17.89 | 1,051,300 | — | — |
| 2015-06-25 | $17.74 | $17.74 | 555,400 | — | — |
| 2015-06-24 | $18.08 | $18.08 | 233,400 | — | — |
| 2015-06-23 | $18.47 | $18.47 | 711,300 | — | — |
| 2015-06-22 | $18.43 | $18.43 | 615,300 | — | — |
| 2015-06-19 | $18.34 | $18.34 | 752,800 | — | — |
| 2015-06-18 | $17.93 | $17.93 | 1,060,900 | — | — |
| 2015-06-17 | $17.64 | $17.64 | 6,037,500 | — | — |
| 2015-06-16 | $17.91 | $17.91 | 779,900 | — | — |
| 2015-06-15 | $18.00 | $18.00 | 429,600 | — | — |
| 2015-06-12 | $18.51 | $18.51 | 41,000 | — | — |
| 2015-06-11 | $18.78 | $18.78 | 27,700 | — | — |
| 2015-06-10 | $18.75 | $18.75 | 119,000 | — | — |
| 2015-06-09 | $18.25 | $18.25 | 211,900 | — | — |
| 2015-06-08 | $18.99 | $18.99 | 104,700 | — | — |
| 2015-06-05 | $19.35 | $19.35 | 39,600 | — | — |
| 2015-06-04 | $19.21 | $19.21 | 48,200 | — | — |
| 2015-06-03 | $19.57 | $19.57 | 90,100 | — | — |
| 2015-06-02 | $19.52 | $19.52 | 61,100 | — | — |
| 2015-06-01 | $19.25 | $19.25 | 101,800 | — | — |
| 2015-05-29 | $19.47 | $19.47 | 261,900 | — | — |
| 2015-05-28 | $19.49 | $19.49 | 53,300 | — | — |
| 2015-05-27 | $19.45 | $19.45 | 86,500 | — | — |
| 2015-05-26 | $19.42 | $19.42 | 67,200 | — | — |
| 2015-05-22 | $19.54 | $19.54 | 43,000 | — | — |
| 2015-05-21 | $19.66 | $19.66 | 53,300 | — | — |
| 2015-05-20 | $19.62 | $19.62 | 28,300 | — | — |
| 2015-05-19 | $19.74 | $19.74 | 74,400 | — | — |
| 2015-05-18 | $19.74 | $19.74 | 82,000 | — | — |
| 2015-05-15 | $19.23 | $19.23 | 79,700 | — | — |
| 2015-05-14 | $18.95 | $18.95 | 198,400 | — | — |
| 2015-05-13 | $19.67 | $19.67 | 159,800 | — | — |
| 2015-05-12 | $19.36 | $19.36 | 72,900 | — | — |
| 2015-05-11 | $19.11 | $19.11 | 150,600 | — | — |
| 2015-05-08 | $19.59 | $19.59 | 62,700 | — | — |
| 2015-05-07 | $19.41 | $19.41 | 46,500 | — | — |
| 2015-05-06 | $19.56 | $19.56 | 85,900 | — | — |
| 2015-05-05 | $19.62 | $19.62 | 88,900 | — | — |
| 2015-05-04 | $19.63 | $19.63 | 101,700 | — | — |
| 2015-05-01 | $19.43 | $19.43 | 73,600 | — | — |
| 2015-04-30 | $19.36 | $19.36 | 125,700 | — | — |
| 2015-04-29 | $19.63 | $19.63 | 98,000 | — | — |
| 2015-04-28 | $19.68 | $19.68 | 53,600 | — | — |
| 2015-04-27 | $19.44 | $19.44 | 105,600 | — | — |
| 2015-04-24 | $19.38 | $19.38 | 38,800 | — | — |
| 2015-04-23 | $19.37 | $19.37 | 93,900 | — | — |
| 2015-04-22 | $19.08 | $19.08 | 69,400 | — | — |
| 2015-04-21 | $18.94 | $18.94 | 120,400 | — | — |
| 2015-04-20 | $18.98 | $18.98 | 95,400 | — | — |
| 2015-04-17 | $18.67 | $18.67 | 147,800 | — | — |
| 2015-04-16 | $18.99 | $18.99 | 310,700 | — | — |
| 2015-04-15 | $18.50 | $18.50 | 263,900 | — | — |
| 2015-04-14 | $18.93 | $18.93 | 121,500 | — | — |
| 2015-04-13 | $18.91 | $18.91 | 282,800 | — | — |
| 2015-04-10 | $18.62 | $18.62 | 207,600 | — | — |
| 2015-04-09 | $18.89 | $18.89 | 87,400 | — | — |
| 2015-04-08 | $18.87 | $18.87 | 120,900 | — | — |
| 2015-04-07 | $19.01 | $19.01 | 833,700 | — | — |
| 2015-04-06 | $18.55 | $18.55 | 102,500 | — | — |
| 2015-04-02 | $18.60 | $18.60 | 167,300 | — | — |
| 2015-04-01 | $18.58 | $18.58 | 135,800 | — | — |
| 2015-03-31 | $18.64 | $18.64 | 523,100 | — | — |
| 2015-03-30 | $18.05 | $18.05 | 172,500 | — | — |
| 2015-03-27 | $17.88 | $17.88 | 168,500 | — | — |
| 2015-03-26 | $17.96 | $17.96 | 89,600 | — | — |
| 2015-03-25 | $18.26 | $18.26 | 55,000 | — | — |
| 2015-03-24 | $18.71 | $18.71 | 133,200 | — | — |
| 2015-03-23 | $18.74 | $18.74 | 137,600 | — | — |
| 2015-03-20 | $18.78 | $18.78 | 261,900 | — | — |
| 2015-03-19 | $18.31 | $18.31 | 161,000 | — | — |
| 2015-03-18 | $18.00 | $18.00 | 371,500 | — | — |
| 2015-03-17 | $18.01 | $18.01 | 226,100 | — | — |
| 2015-03-16 | $17.41 | $17.41 | 196,900 | — | — |
| 2015-03-13 | $17.10 | $17.10 | 241,600 | — | — |
| 2015-03-12 | $17.72 | $17.72 | 52,600 | — | — |
| 2015-03-11 | $17.27 | $17.27 | 64,900 | — | — |
| 2015-03-10 | $17.41 | $17.41 | 190,500 | — | — |
| 2015-03-09 | $17.48 | $17.48 | 111,700 | — | — |
| 2015-03-06 | $17.56 | $17.56 | 400,300 | — | — |
| 2015-03-05 | $17.65 | $17.65 | 87,100 | — | — |
| 2015-03-04 | $17.53 | $17.53 | 135,700 | — | — |
| 2015-03-03 | $17.82 | $17.82 | 102,800 | — | — |
| 2015-03-02 | $17.76 | $17.76 | 366,500 | — | — |
| 2015-02-27 | $17.96 | $17.96 | 514,300 | — | — |
| 2015-02-26 | $17.21 | $17.21 | 108,500 | — | — |
| 2015-02-25 | $17.01 | $17.01 | 222,700 | — | — |
| 2015-02-24 | $17.22 | $17.22 | 164,900 | — | — |
| 2015-02-23 | $17.34 | $17.34 | 266,400 | — | — |
| 2015-02-20 | $17.20 | $17.20 | 191,700 | — | — |
| 2015-02-19 | $17.21 | $17.21 | 166,100 | — | — |
| 2015-02-18 | $16.88 | $16.88 | 62,600 | — | — |
| 2015-02-17 | $17.03 | $17.03 | 339,100 | — | — |
| 2015-02-13 | $16.52 | $16.52 | 90,900 | — | — |
| 2015-02-12 | $16.23 | $16.23 | 257,400 | — | — |
| 2015-02-11 | $16.07 | $16.07 | 92,600 | — | — |
| 2015-02-10 | $16.00 | $16.00 | 82,900 | — | — |
| 2015-02-09 | $15.85 | $15.85 | 58,300 | — | — |
| 2015-02-06 | $16.00 | $16.00 | 56,200 | — | — |
| 2015-02-05 | $16.20 | $16.20 | 86,500 | — | — |
| 2015-02-04 | $16.12 | $16.12 | 77,000 | — | — |
| 2015-02-03 | $16.02 | $16.02 | 89,400 | — | — |
| 2015-02-02 | $15.98 | $15.98 | 130,100 | — | — |
| 2015-01-30 | $15.16 | $15.16 | 199,400 | — | — |
| 2015-01-29 | $15.45 | $15.45 | 179,300 | — | — |
| 2015-01-28 | $15.19 | $15.19 | 88,200 | — | — |
| 2015-01-27 | $15.29 | $15.29 | 136,800 | — | — |
| 2015-01-26 | $15.46 | $15.46 | 240,400 | — | — |
| 2015-01-23 | $15.66 | $15.66 | 126,400 | — | — |
| 2015-01-22 | $16.27 | $16.27 | 144,400 | — | — |
| 2015-01-21 | $15.77 | $15.77 | 124,000 | — | — |
| 2015-01-20 | $16.05 | $16.05 | 109,300 | — | — |
| 2015-01-16 | $15.77 | $15.77 | 126,900 | — | — |
| 2015-01-15 | $15.56 | $15.56 | 155,200 | — | — |
| 2015-01-14 | $15.55 | $15.55 | 134,200 | — | — |
| 2015-01-13 | $15.64 | $15.64 | 352,500 | — | — |
| 2015-01-12 | $15.40 | $15.40 | 151,600 | — | — |
| 2015-01-09 | $15.40 | $15.40 | 127,800 | — | — |
| 2015-01-08 | $15.51 | $15.51 | 195,400 | — | — |
| 2015-01-07 | $15.54 | $15.54 | 137,700 | — | — |
| 2015-01-06 | $15.47 | $15.47 | 271,200 | — | — |
| 2015-01-05 | $15.90 | $15.90 | 139,300 | — | — |
| 2015-01-02 | $16.12 | $16.12 | 60,000 | — | — |