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
- 2013-09-26 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 | $17.16 | $17.16 | 103,200 | — | — |
| 2015-12-30 | $17.80 | $17.80 | 128,900 | — | — |
| 2015-12-29 | $18.04 | $18.04 | 199,100 | — | — |
| 2015-12-28 | $17.56 | $17.56 | 230,200 | — | — |
| 2015-12-24 | $17.58 | $17.58 | 149,300 | — | — |
| 2015-12-23 | $17.12 | $17.12 | 188,300 | — | — |
| 2015-12-22 | $16.92 | $16.92 | 155,900 | — | — |
| 2015-12-21 | $17.00 | $17.00 | 263,000 | — | — |
| 2015-12-18 | $16.92 | $16.92 | 303,900 | — | — |
| 2015-12-17 | $16.87 | $16.87 | 244,900 | — | — |
| 2015-12-16 | $16.91 | $16.91 | 200,800 | — | — |
| 2015-12-15 | $16.77 | $16.77 | 233,400 | — | — |
| 2015-12-14 | $17.01 | $17.01 | 253,800 | — | — |
| 2015-12-11 | $16.73 | $16.73 | 213,400 | — | — |
| 2015-12-10 | $17.17 | $17.17 | 157,100 | — | — |
| 2015-12-09 | $17.47 | $17.47 | 259,900 | — | — |
| 2015-12-08 | $17.23 | $17.23 | 333,400 | — | — |
| 2015-12-07 | $17.43 | $17.43 | 224,700 | — | — |
| 2015-12-04 | $17.98 | $17.98 | 279,600 | — | — |
| 2015-12-03 | $17.82 | $17.82 | 281,200 | — | — |
| 2015-12-02 | $18.49 | $18.49 | 191,900 | — | — |
| 2015-12-01 | $18.83 | $18.83 | 337,700 | — | — |
| 2015-11-30 | $18.75 | $18.75 | 232,900 | — | — |
| 2015-11-27 | $18.56 | $18.56 | 129,800 | — | — |
| 2015-11-25 | $18.38 | $18.38 | 159,600 | — | — |
| 2015-11-24 | $18.52 | $18.52 | 224,500 | — | — |
| 2015-11-23 | $18.56 | $18.56 | 440,900 | — | — |
| 2015-11-20 | $17.96 | $17.96 | 425,100 | — | — |
| 2015-11-19 | $17.33 | $17.33 | 434,200 | — | — |
| 2015-11-18 | $16.64 | $16.64 | 389,800 | — | — |
| 2015-11-17 | $16.68 | $16.68 | 477,800 | — | — |
| 2015-11-16 | $16.93 | $16.93 | 421,200 | — | — |
| 2015-11-13 | $16.60 | $16.60 | 568,700 | — | — |
| 2015-11-12 | $16.11 | $16.11 | 379,800 | — | — |
| 2015-11-11 | $16.76 | $16.76 | 277,100 | — | — |
| 2015-11-10 | $16.91 | $16.91 | 470,400 | — | — |
| 2015-11-09 | $16.76 | $16.76 | 549,800 | — | — |
| 2015-11-06 | $17.63 | $17.63 | 1,311,600 | — | — |
| 2015-11-05 | $17.73 | $17.73 | 732,200 | — | — |
| 2015-11-04 | $18.31 | $18.31 | 1,261,200 | — | — |
| 2015-11-03 | $20.43 | $20.43 | 312,200 | — | — |
| 2015-11-02 | $20.33 | $20.33 | 550,500 | — | — |
| 2015-10-30 | $20.62 | $20.62 | 261,400 | — | — |
| 2015-10-29 | $20.41 | $20.41 | 428,800 | — | — |
| 2015-10-28 | $21.30 | $21.30 | 580,500 | — | — |
| 2015-10-27 | $20.45 | $20.45 | 512,200 | — | — |
| 2015-10-26 | $19.81 | $19.81 | 240,200 | — | — |
| 2015-10-23 | $19.76 | $19.76 | 370,000 | — | — |
| 2015-10-22 | $19.38 | $19.38 | 484,000 | — | — |
| 2015-10-21 | $17.94 | $17.94 | 172,000 | — | — |
| 2015-10-20 | $18.24 | $18.24 | 274,200 | — | — |
| 2015-10-19 | $17.90 | $17.90 | 263,200 | — | — |
| 2015-10-16 | $18.58 | $18.58 | 178,200 | — | — |
| 2015-10-15 | $18.91 | $18.91 | 251,200 | — | — |
| 2015-10-14 | $17.24 | $17.24 | 363,000 | — | — |
| 2015-10-13 | $18.37 | $18.37 | 256,500 | — | — |
| 2015-10-12 | $18.94 | $18.94 | 697,800 | — | — |
| 2015-10-09 | $20.10 | $20.10 | 206,400 | — | — |
| 2015-10-08 | $20.31 | $20.31 | 197,700 | — | — |
| 2015-10-07 | $19.81 | $19.81 | 203,900 | — | — |
| 2015-10-06 | $19.08 | $19.08 | 120,400 | — | — |
| 2015-10-05 | $19.44 | $19.44 | 233,300 | — | — |
| 2015-10-02 | $18.17 | $18.17 | 154,800 | — | — |
| 2015-10-01 | $18.04 | $18.04 | 348,600 | — | — |
| 2015-09-30 | $18.78 | $18.78 | 468,700 | — | — |
| 2015-09-29 | $16.89 | $16.89 | 365,500 | — | — |
| 2015-09-28 | $17.62 | $17.62 | 308,200 | — | — |
| 2015-09-25 | $17.64 | $17.64 | 386,000 | — | — |
| 2015-09-24 | $18.64 | $18.64 | 236,900 | — | — |
| 2015-09-23 | $18.78 | $18.78 | 202,700 | — | — |
| 2015-09-22 | $18.90 | $18.90 | 217,600 | — | — |
| 2015-09-21 | $19.72 | $19.72 | 274,600 | — | — |
| 2015-09-18 | $19.54 | $19.54 | 614,400 | — | — |
| 2015-09-17 | $19.57 | $19.57 | 239,200 | — | — |
| 2015-09-16 | $19.89 | $19.89 | 313,400 | — | — |
| 2015-09-15 | $19.01 | $19.01 | 352,500 | — | — |
| 2015-09-14 | $18.86 | $18.86 | 664,900 | — | — |
| 2015-09-11 | $20.32 | $20.32 | 354,400 | — | — |
| 2015-09-10 | $21.26 | $21.26 | 223,300 | — | — |
| 2015-09-09 | $20.77 | $20.77 | 363,900 | — | — |
| 2015-09-08 | $21.66 | $21.66 | 436,600 | — | — |
| 2015-09-04 | $20.17 | $20.17 | 217,700 | — | — |
| 2015-09-03 | $20.51 | $20.51 | 210,300 | — | — |
| 2015-09-02 | $20.47 | $20.47 | 295,900 | — | — |
| 2015-09-01 | $19.67 | $19.67 | 334,300 | — | — |
| 2015-08-31 | $20.61 | $20.61 | 422,900 | — | — |
| 2015-08-28 | $21.11 | $21.11 | 314,600 | — | — |
| 2015-08-27 | $20.49 | $20.49 | 350,900 | — | — |
| 2015-08-26 | $19.70 | $19.70 | 434,500 | — | — |
| 2015-08-25 | $19.18 | $19.18 | 431,800 | — | — |
| 2015-08-24 | $19.06 | $19.06 | 771,400 | — | — |
| 2015-08-21 | $19.89 | $19.89 | 458,100 | — | — |
| 2015-08-20 | $20.33 | $20.33 | 402,100 | — | — |
| 2015-08-19 | $21.72 | $21.72 | 338,600 | — | — |
| 2015-08-18 | $21.83 | $21.83 | 405,500 | — | — |
| 2015-08-17 | $21.87 | $21.87 | 1,874,800 | — | — |
| 2015-08-14 | $22.11 | $22.11 | 326,200 | — | — |
| 2015-08-13 | $22.51 | $22.51 | 623,900 | — | — |
| 2015-08-12 | $22.38 | $22.38 | 489,200 | — | — |
| 2015-08-11 | $22.10 | $22.10 | 816,900 | — | — |
| 2015-08-10 | $21.99 | $21.99 | 520,300 | — | — |
| 2015-08-07 | $21.85 | $21.85 | 582,000 | — | — |
| 2015-08-06 | $20.95 | $20.95 | 1,646,300 | — | — |
| 2015-08-05 | $19.00 | $19.00 | 435,800 | — | — |
| 2015-08-04 | $18.73 | $18.73 | 250,000 | — | — |
| 2015-08-03 | $19.02 | $19.02 | 291,500 | — | — |
| 2015-07-31 | $19.45 | $19.45 | 361,400 | — | — |
| 2015-07-30 | $18.56 | $18.56 | 206,500 | — | — |
| 2015-07-29 | $18.20 | $18.20 | 152,000 | — | — |
| 2015-07-28 | $18.42 | $18.42 | 209,200 | — | — |
| 2015-07-27 | $18.24 | $18.24 | 257,800 | — | — |
| 2015-07-24 | $18.55 | $18.55 | 198,100 | — | — |
| 2015-07-23 | $18.72 | $18.72 | 298,900 | — | — |
| 2015-07-22 | $18.31 | $18.31 | 171,600 | — | — |
| 2015-07-21 | $18.67 | $18.67 | 176,600 | — | — |
| 2015-07-20 | $18.58 | $18.58 | 270,100 | — | — |
| 2015-07-17 | $19.28 | $19.28 | 355,000 | — | — |
| 2015-07-16 | $19.28 | $19.28 | 499,000 | — | — |
| 2015-07-15 | $19.53 | $19.53 | 251,800 | — | — |
| 2015-07-14 | $19.70 | $19.70 | 456,200 | — | — |
| 2015-07-13 | $19.96 | $19.96 | 1,830,200 | — | — |
| 2015-07-10 | $16.91 | $16.91 | 235,000 | — | — |
| 2015-07-09 | $16.19 | $16.19 | 193,900 | — | — |
| 2015-07-08 | $16.05 | $16.05 | 250,200 | — | — |
| 2015-07-07 | $17.19 | $17.19 | 314,100 | — | — |
| 2015-07-06 | $17.06 | $17.06 | 166,100 | — | — |
| 2015-07-02 | $17.06 | $17.06 | 326,200 | — | — |
| 2015-07-01 | $18.07 | $18.07 | 296,700 | — | — |
| 2015-06-30 | $17.36 | $17.36 | 148,300 | — | — |
| 2015-06-29 | $17.33 | $17.33 | 259,400 | — | — |
| 2015-06-26 | $18.71 | $18.71 | 557,100 | — | — |
| 2015-06-25 | $19.13 | $19.13 | 274,300 | — | — |
| 2015-06-24 | $19.20 | $19.20 | 1,158,500 | — | — |
| 2015-06-23 | $17.99 | $17.99 | 104,900 | — | — |
| 2015-06-22 | $18.01 | $18.01 | 251,100 | — | — |
| 2015-06-19 | $18.36 | $18.36 | 607,600 | — | — |
| 2015-06-18 | $18.99 | $18.99 | 267,500 | — | — |
| 2015-06-17 | $18.66 | $18.66 | 150,300 | — | — |
| 2015-06-16 | $18.86 | $18.86 | 170,100 | — | — |
| 2015-06-15 | $19.05 | $19.05 | 327,900 | — | — |
| 2015-06-12 | $18.43 | $18.43 | 119,000 | — | — |
| 2015-06-11 | $18.31 | $18.31 | 143,800 | — | — |
| 2015-06-10 | $18.29 | $18.29 | 239,600 | — | — |
| 2015-06-09 | $17.54 | $17.54 | 165,800 | — | — |
| 2015-06-08 | $17.69 | $17.69 | 193,000 | — | — |
| 2015-06-05 | $18.21 | $18.21 | 189,000 | — | — |
| 2015-06-04 | $17.67 | $17.67 | 330,600 | — | — |
| 2015-06-03 | $18.60 | $18.60 | 261,800 | — | — |
| 2015-06-02 | $18.16 | $18.16 | 297,400 | — | — |
| 2015-06-01 | $17.85 | $17.85 | 294,400 | — | — |
| 2015-05-29 | $17.86 | $17.86 | 279,400 | — | — |
| 2015-05-28 | $18.01 | $18.01 | 431,800 | — | — |
| 2015-05-27 | $18.77 | $18.77 | 577,200 | — | — |
| 2015-05-26 | $19.18 | $19.18 | 1,411,700 | — | — |
| 2015-05-22 | $16.67 | $16.67 | 613,200 | — | — |
| 2015-05-21 | $15.62 | $15.62 | 295,100 | — | — |
| 2015-05-20 | $15.16 | $15.16 | 220,300 | — | — |
| 2015-05-19 | $14.53 | $14.53 | 89,500 | — | — |
| 2015-05-18 | $14.80 | $14.80 | 166,300 | — | — |
| 2015-05-15 | $14.52 | $14.52 | 124,300 | — | — |
| 2015-05-14 | $14.72 | $14.72 | 131,600 | — | — |
| 2015-05-13 | $14.68 | $14.68 | 136,700 | — | — |
| 2015-05-12 | $14.81 | $14.81 | 140,900 | — | — |
| 2015-05-11 | $14.78 | $14.78 | 170,600 | — | — |
| 2015-05-08 | $15.14 | $15.14 | 566,000 | — | — |
| 2015-05-07 | $13.85 | $13.85 | 169,400 | — | — |
| 2015-05-06 | $13.65 | $13.65 | 234,800 | — | — |
| 2015-05-05 | $13.44 | $13.44 | 252,600 | — | — |
| 2015-05-04 | $13.67 | $13.67 | 165,600 | — | — |
| 2015-05-01 | $13.61 | $13.61 | 395,400 | — | — |
| 2015-04-30 | $14.28 | $14.28 | 614,000 | — | — |
| 2015-04-29 | $15.01 | $15.01 | 194,900 | — | — |
| 2015-04-28 | $15.10 | $15.10 | 146,900 | — | — |
| 2015-04-27 | $14.87 | $14.87 | 162,900 | — | — |
| 2015-04-24 | $14.85 | $14.85 | 122,600 | — | — |
| 2015-04-23 | $15.00 | $15.00 | 115,400 | — | — |
| 2015-04-22 | $14.60 | $14.60 | 157,500 | — | — |
| 2015-04-21 | $14.97 | $14.97 | 197,000 | — | — |
| 2015-04-20 | $14.76 | $14.76 | 219,100 | — | — |
| 2015-04-17 | $14.76 | $14.76 | 557,000 | — | — |
| 2015-04-16 | $14.53 | $14.53 | 299,400 | — | — |
| 2015-04-15 | $13.61 | $13.61 | 220,600 | — | — |
| 2015-04-14 | $13.02 | $13.02 | 529,500 | — | — |
| 2015-04-13 | $13.19 | $13.19 | 105,000 | — | — |
| 2015-04-10 | $13.45 | $13.45 | 204,200 | — | — |
| 2015-04-09 | $13.70 | $13.70 | 300,500 | — | — |
| 2015-04-08 | $13.28 | $13.28 | 118,200 | — | — |
| 2015-04-07 | $13.19 | $13.19 | 180,600 | — | — |
| 2015-04-06 | $13.69 | $13.69 | 140,200 | — | — |
| 2015-04-02 | $13.46 | $13.46 | 178,700 | — | — |
| 2015-04-01 | $13.43 | $13.43 | 192,800 | — | — |
| 2015-03-31 | $13.88 | $13.88 | 184,400 | — | — |
| 2015-03-30 | $13.89 | $13.89 | 182,700 | — | — |
| 2015-03-27 | $13.19 | $13.19 | 133,300 | — | — |
| 2015-03-26 | $13.32 | $13.32 | 241,200 | — | — |
| 2015-03-25 | $13.71 | $13.71 | 146,100 | — | — |
| 2015-03-24 | $14.08 | $14.08 | 149,000 | — | — |
| 2015-03-23 | $13.95 | $13.95 | 232,200 | — | — |
| 2015-03-20 | $13.80 | $13.80 | 244,200 | — | — |
| 2015-03-19 | $13.78 | $13.78 | 239,600 | — | — |
| 2015-03-18 | $13.27 | $13.27 | 225,700 | — | — |
| 2015-03-17 | $12.85 | $12.85 | 140,700 | — | — |
| 2015-03-16 | $12.73 | $12.73 | 238,900 | — | — |
| 2015-03-13 | $12.98 | $12.98 | 293,600 | — | — |
| 2015-03-12 | $12.95 | $12.95 | 237,700 | — | — |
| 2015-03-11 | $12.34 | $12.34 | 169,700 | — | — |
| 2015-03-10 | $12.12 | $12.12 | 140,500 | — | — |
| 2015-03-09 | $12.00 | $12.00 | 198,100 | — | — |
| 2015-03-06 | $12.41 | $12.41 | 266,400 | — | — |
| 2015-03-05 | $12.74 | $12.74 | 260,500 | — | — |
| 2015-03-04 | $12.88 | $12.88 | 303,100 | — | — |
| 2015-03-03 | $13.02 | $13.02 | 490,400 | — | — |
| 2015-03-02 | $13.27 | $13.27 | 665,100 | — | — |
| 2015-02-27 | $12.48 | $12.48 | 457,600 | — | — |
| 2015-02-26 | $11.82 | $11.82 | 1,558,200 | — | — |
| 2015-02-25 | $10.51 | $10.51 | 316,600 | — | — |
| 2015-02-24 | $10.35 | $10.35 | 304,000 | — | — |
| 2015-02-23 | $10.06 | $10.06 | 216,200 | — | — |
| 2015-02-20 | $10.22 | $10.22 | 93,700 | — | — |
| 2015-02-19 | $10.21 | $10.21 | 152,900 | — | — |
| 2015-02-18 | $10.17 | $10.17 | 107,200 | — | — |
| 2015-02-17 | $10.25 | $10.25 | 215,900 | — | — |
| 2015-02-13 | $10.15 | $10.15 | 143,800 | — | — |
| 2015-02-12 | $10.20 | $10.20 | 310,500 | — | — |
| 2015-02-11 | $10.21 | $10.21 | 162,800 | — | — |
| 2015-02-10 | $10.20 | $10.20 | 166,900 | — | — |
| 2015-02-09 | $9.85 | $9.85 | 90,600 | — | — |
| 2015-02-06 | $9.60 | $9.60 | 111,800 | — | — |
| 2015-02-05 | $9.37 | $9.37 | 110,300 | — | — |
| 2015-02-04 | $9.15 | $9.15 | 161,100 | — | — |
| 2015-02-03 | $9.02 | $9.02 | 206,500 | — | — |
| 2015-02-02 | $8.71 | $8.71 | 132,900 | — | — |
| 2015-01-30 | $8.94 | $8.94 | 138,200 | — | — |
| 2015-01-29 | $9.20 | $9.20 | 246,000 | — | — |
| 2015-01-28 | $9.08 | $9.08 | 235,500 | — | — |
| 2015-01-27 | $9.41 | $9.41 | 194,800 | — | — |
| 2015-01-26 | $9.25 | $9.25 | 174,200 | — | — |
| 2015-01-23 | $9.21 | $9.21 | 180,900 | — | — |
| 2015-01-22 | $8.98 | $8.98 | 172,500 | — | — |
| 2015-01-21 | $8.74 | $8.74 | 144,200 | — | — |
| 2015-01-20 | $8.60 | $8.60 | 143,900 | — | — |
| 2015-01-16 | $8.59 | $8.59 | 210,700 | — | — |
| 2015-01-15 | $8.38 | $8.38 | 313,700 | — | — |
| 2015-01-14 | $8.80 | $8.80 | 557,900 | — | — |
| 2015-01-13 | $9.25 | $9.25 | 484,100 | — | — |
| 2015-01-12 | $9.70 | $9.70 | 159,900 | — | — |
| 2015-01-09 | $10.11 | $10.11 | 114,700 | — | — |
| 2015-01-08 | $9.96 | $9.96 | 214,200 | — | — |
| 2015-01-07 | $9.85 | $9.85 | 351,500 | — | — |
| 2015-01-06 | $10.25 | $10.25 | 183,500 | — | — |
| 2015-01-05 | $10.65 | $10.65 | 204,700 | — | — |
| 2015-01-02 | $10.79 | $10.79 | 184,600 | — | — |