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
- 2014-06-25 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 | $14.23 | $14.23 | 235,100 | — | — |
| 2015-12-30 | $14.33 | $14.33 | 319,400 | — | — |
| 2015-12-29 | $14.30 | $14.30 | 211,300 | — | — |
| 2015-12-28 | $14.17 | $14.17 | 114,800 | — | — |
| 2015-12-24 | $14.29 | $14.29 | 91,800 | — | — |
| 2015-12-23 | $14.46 | $14.46 | 96,100 | — | — |
| 2015-12-22 | $14.41 | $14.41 | 160,200 | — | — |
| 2015-12-21 | $14.32 | $14.32 | 172,800 | — | — |
| 2015-12-18 | $14.20 | $14.20 | 806,800 | — | — |
| 2015-12-17 | $14.19 | $14.19 | 214,400 | — | — |
| 2015-12-16 | $14.32 | $14.32 | 217,100 | — | — |
| 2015-12-15 | $14.30 | $14.30 | 219,500 | — | — |
| 2015-12-14 | $14.31 | $14.31 | 249,800 | — | — |
| 2015-12-11 | $14.07 | $14.07 | 239,300 | — | — |
| 2015-12-10 | $14.31 | $14.31 | 253,800 | — | — |
| 2015-12-09 | $14.28 | $14.28 | 291,100 | — | — |
| 2015-12-08 | $14.47 | $14.47 | 255,400 | — | — |
| 2015-12-07 | $14.53 | $14.53 | 168,900 | — | — |
| 2015-12-04 | $14.92 | $14.92 | 332,100 | — | — |
| 2015-12-03 | $15.17 | $15.17 | 213,500 | — | — |
| 2015-12-02 | $15.36 | $15.36 | 229,900 | — | — |
| 2015-12-01 | $15.49 | $15.49 | 196,500 | — | — |
| 2015-11-30 | $15.35 | $15.35 | 336,000 | — | — |
| 2015-11-27 | $15.47 | $15.47 | 239,600 | — | — |
| 2015-11-25 | $14.85 | $14.85 | 296,300 | — | — |
| 2015-11-24 | $14.30 | $14.30 | 232,200 | — | — |
| 2015-11-23 | $14.29 | $14.29 | 305,000 | — | — |
| 2015-11-20 | $14.30 | $14.30 | 252,800 | — | — |
| 2015-11-19 | $14.39 | $14.39 | 120,100 | — | — |
| 2015-11-18 | $14.75 | $14.75 | 232,400 | — | — |
| 2015-11-17 | $14.18 | $14.18 | 215,200 | — | — |
| 2015-11-16 | $13.80 | $13.80 | 241,600 | — | — |
| 2015-11-13 | $13.90 | $13.90 | 507,100 | — | — |
| 2015-11-12 | $12.26 | $12.26 | 177,900 | — | — |
| 2015-11-11 | $12.56 | $12.56 | 162,900 | — | — |
| 2015-11-10 | $12.85 | $12.85 | 232,100 | — | — |
| 2015-11-09 | $12.67 | $12.67 | 131,100 | — | — |
| 2015-11-06 | $12.92 | $12.92 | 143,600 | — | — |
| 2015-11-05 | $12.56 | $12.56 | 136,000 | — | — |
| 2015-11-04 | $12.90 | $12.90 | 231,000 | — | — |
| 2015-11-03 | $12.37 | $12.37 | 121,700 | — | — |
| 2015-11-02 | $12.53 | $12.53 | 216,900 | — | — |
| 2015-10-30 | $11.84 | $11.84 | 284,700 | — | — |
| 2015-10-29 | $11.75 | $11.75 | 175,700 | — | — |
| 2015-10-28 | $12.14 | $12.14 | 204,000 | — | — |
| 2015-10-27 | $11.31 | $11.31 | 260,700 | — | — |
| 2015-10-26 | $11.34 | $11.34 | 139,700 | — | — |
| 2015-10-23 | $11.61 | $11.61 | 153,200 | — | — |
| 2015-10-22 | $11.02 | $11.02 | 230,200 | — | — |
| 2015-10-21 | $11.35 | $11.35 | 133,900 | — | — |
| 2015-10-20 | $11.60 | $11.60 | 169,600 | — | — |
| 2015-10-19 | $12.22 | $12.22 | 287,200 | — | — |
| 2015-10-16 | $11.90 | $11.90 | 215,100 | — | — |
| 2015-10-15 | $11.61 | $11.61 | 168,400 | — | — |
| 2015-10-14 | $11.12 | $11.12 | 215,000 | — | — |
| 2015-10-13 | $11.02 | $11.02 | 163,900 | — | — |
| 2015-10-12 | $11.46 | $11.46 | 169,900 | — | — |
| 2015-10-09 | $11.39 | $11.39 | 198,600 | — | — |
| 2015-10-08 | $11.45 | $11.45 | 184,100 | — | — |
| 2015-10-07 | $11.52 | $11.52 | 276,700 | — | — |
| 2015-10-06 | $11.27 | $11.27 | 207,200 | — | — |
| 2015-10-05 | $11.59 | $11.59 | 230,500 | — | — |
| 2015-10-02 | $11.69 | $11.69 | 215,200 | — | — |
| 2015-10-01 | $11.53 | $11.53 | 310,700 | — | — |
| 2015-09-30 | $11.69 | $11.69 | 459,700 | — | — |
| 2015-09-29 | $10.78 | $10.78 | 262,300 | — | — |
| 2015-09-28 | $10.97 | $10.97 | 343,100 | — | — |
| 2015-09-25 | $11.40 | $11.40 | 284,400 | — | — |
| 2015-09-24 | $12.42 | $12.42 | 447,500 | — | — |
| 2015-09-23 | $12.85 | $12.85 | 199,900 | — | — |
| 2015-09-22 | $13.21 | $13.21 | 197,700 | — | — |
| 2015-09-21 | $13.86 | $13.86 | 241,000 | — | — |
| 2015-09-18 | $14.73 | $14.73 | 1,158,000 | — | — |
| 2015-09-17 | $14.41 | $14.41 | 267,800 | — | — |
| 2015-09-16 | $14.11 | $14.11 | 188,400 | — | — |
| 2015-09-15 | $14.44 | $14.44 | 207,400 | — | — |
| 2015-09-14 | $14.40 | $14.40 | 288,800 | — | — |
| 2015-09-11 | $14.53 | $14.53 | 294,100 | — | — |
| 2015-09-10 | $13.77 | $13.77 | 178,900 | — | — |
| 2015-09-09 | $13.79 | $13.79 | 278,500 | — | — |
| 2015-09-08 | $14.36 | $14.36 | 266,200 | — | — |
| 2015-09-04 | $13.33 | $13.33 | 170,700 | — | — |
| 2015-09-03 | $13.22 | $13.22 | 267,000 | — | — |
| 2015-09-02 | $13.59 | $13.59 | 144,000 | — | — |
| 2015-09-01 | $13.28 | $13.28 | 286,700 | — | — |
| 2015-08-31 | $12.87 | $12.87 | 140,600 | — | — |
| 2015-08-28 | $13.39 | $13.39 | 161,900 | — | — |
| 2015-08-27 | $13.81 | $13.81 | 221,900 | — | — |
| 2015-08-26 | $13.53 | $13.53 | 348,400 | — | — |
| 2015-08-25 | $12.64 | $12.64 | 250,800 | — | — |
| 2015-08-24 | $13.02 | $13.02 | 234,100 | — | — |
| 2015-08-21 | $13.79 | $13.79 | 204,500 | — | — |
| 2015-08-20 | $13.88 | $13.88 | 234,800 | — | — |
| 2015-08-19 | $14.11 | $14.11 | 203,800 | — | — |
| 2015-08-18 | $14.61 | $14.61 | 234,400 | — | — |
| 2015-08-17 | $14.81 | $14.81 | 217,800 | — | — |
| 2015-08-14 | $14.64 | $14.64 | 262,000 | — | — |
| 2015-08-13 | $14.92 | $14.92 | 286,300 | — | — |
| 2015-08-12 | $15.22 | $15.22 | 125,200 | — | — |
| 2015-08-11 | $15.32 | $15.32 | 213,500 | — | — |
| 2015-08-10 | $15.48 | $15.48 | 318,000 | — | — |
| 2015-08-07 | $15.07 | $15.07 | 304,200 | — | — |
| 2015-08-06 | $15.40 | $15.40 | 140,800 | — | — |
| 2015-08-05 | $16.17 | $16.17 | 129,200 | — | — |
| 2015-08-04 | $16.09 | $16.09 | 111,700 | — | — |
| 2015-08-03 | $16.23 | $16.23 | 170,400 | — | — |
| 2015-07-31 | $16.26 | $16.26 | 209,500 | — | — |
| 2015-07-30 | $15.75 | $15.75 | 242,400 | — | — |
| 2015-07-29 | $15.83 | $15.83 | 217,800 | — | — |
| 2015-07-28 | $16.51 | $16.51 | 175,200 | — | — |
| 2015-07-27 | $16.81 | $16.81 | 228,700 | — | — |
| 2015-07-24 | $16.55 | $16.55 | 203,400 | — | — |
| 2015-07-23 | $17.00 | $17.00 | 115,300 | — | — |
| 2015-07-22 | $17.18 | $17.18 | 165,200 | — | — |
| 2015-07-21 | $17.13 | $17.13 | 215,800 | — | — |
| 2015-07-20 | $17.26 | $17.26 | 218,500 | — | — |
| 2015-07-17 | $17.38 | $17.38 | 219,800 | — | — |
| 2015-07-16 | $17.54 | $17.54 | 240,100 | — | — |
| 2015-07-15 | $17.76 | $17.76 | 369,200 | — | — |
| 2015-07-14 | $17.58 | $17.58 | 265,900 | — | — |
| 2015-07-13 | $17.93 | $17.93 | 394,200 | — | — |
| 2015-07-10 | $17.61 | $17.61 | 423,700 | — | — |
| 2015-07-09 | $17.33 | $17.33 | 199,800 | — | — |
| 2015-07-08 | $17.05 | $17.05 | 196,900 | — | — |
| 2015-07-07 | $17.28 | $17.28 | 249,000 | — | — |
| 2015-07-06 | $17.34 | $17.34 | 364,000 | — | — |
| 2015-07-02 | $17.24 | $17.24 | 152,000 | — | — |
| 2015-07-01 | $17.50 | $17.50 | 244,200 | — | — |
| 2015-06-30 | $17.58 | $17.58 | 235,100 | — | — |
| 2015-06-29 | $17.33 | $17.33 | 426,200 | — | — |
| 2015-06-26 | $17.90 | $17.90 | 3,279,300 | — | — |
| 2015-06-25 | $18.19 | $18.19 | 324,100 | — | — |
| 2015-06-24 | $18.00 | $18.00 | 481,100 | — | — |
| 2015-06-23 | $17.96 | $17.96 | 377,100 | — | — |
| 2015-06-22 | $17.70 | $17.70 | 517,000 | — | — |
| 2015-06-19 | $17.28 | $17.28 | 539,000 | — | — |
| 2015-06-18 | $17.00 | $17.00 | 762,800 | — | — |
| 2015-06-17 | $16.40 | $16.40 | 210,600 | — | — |
| 2015-06-16 | $16.37 | $16.37 | 234,800 | — | — |
| 2015-06-15 | $16.19 | $16.19 | 440,400 | — | — |
| 2015-06-12 | $16.14 | $16.14 | 402,300 | — | — |
| 2015-06-11 | $16.60 | $16.60 | 171,000 | — | — |
| 2015-06-10 | $16.43 | $16.43 | 230,300 | — | — |
| 2015-06-09 | $16.24 | $16.24 | 295,000 | — | — |
| 2015-06-08 | $16.56 | $16.56 | 404,000 | — | — |
| 2015-06-05 | $16.45 | $16.45 | 372,000 | — | — |
| 2015-06-04 | $16.47 | $16.47 | 286,000 | — | — |
| 2015-06-03 | $16.48 | $16.48 | 593,800 | — | — |
| 2015-06-02 | $15.79 | $15.79 | 525,800 | — | — |
| 2015-06-01 | $15.53 | $15.53 | 585,500 | — | — |
| 2015-05-29 | $15.34 | $15.34 | 676,300 | — | — |
| 2015-05-28 | $15.13 | $15.13 | 232,400 | — | — |
| 2015-05-27 | $15.11 | $15.11 | 245,200 | — | — |
| 2015-05-26 | $14.79 | $14.79 | 180,200 | — | — |
| 2015-05-22 | $14.80 | $14.80 | 86,900 | — | — |
| 2015-05-21 | $14.67 | $14.67 | 92,500 | — | — |
| 2015-05-20 | $14.79 | $14.79 | 114,700 | — | — |
| 2015-05-19 | $14.89 | $14.89 | 161,700 | — | — |
| 2015-05-18 | $15.14 | $15.14 | 316,200 | — | — |
| 2015-05-15 | $15.27 | $15.27 | 308,200 | — | — |
| 2015-05-14 | $15.41 | $15.41 | 228,600 | — | — |
| 2015-05-13 | $15.21 | $15.21 | 291,700 | — | — |
| 2015-05-12 | $14.40 | $14.40 | 79,200 | — | — |
| 2015-05-11 | $14.62 | $14.62 | 638,400 | — | — |
| 2015-05-08 | $13.90 | $13.90 | 149,700 | — | — |
| 2015-05-07 | $13.80 | $13.80 | 71,300 | — | — |
| 2015-05-06 | $13.80 | $13.80 | 146,600 | — | — |
| 2015-05-05 | $14.12 | $14.12 | 134,800 | — | — |
| 2015-05-04 | $14.61 | $14.61 | 126,500 | — | — |
| 2015-05-01 | $14.60 | $14.60 | 141,400 | — | — |
| 2015-04-30 | $14.46 | $14.46 | 240,100 | — | — |
| 2015-04-29 | $15.05 | $15.05 | 179,100 | — | — |
| 2015-04-28 | $14.96 | $14.96 | 130,200 | — | — |
| 2015-04-27 | $15.03 | $15.03 | 157,400 | — | — |
| 2015-04-24 | $15.25 | $15.25 | 162,300 | — | — |
| 2015-04-23 | $15.29 | $15.29 | 63,500 | — | — |
| 2015-04-22 | $15.08 | $15.08 | 258,200 | — | — |
| 2015-04-21 | $15.21 | $15.21 | 94,000 | — | — |
| 2015-04-20 | $15.10 | $15.10 | 126,100 | — | — |
| 2015-04-17 | $15.11 | $15.11 | 104,800 | — | — |
| 2015-04-16 | $15.31 | $15.31 | 152,900 | — | — |
| 2015-04-15 | $15.28 | $15.28 | 73,400 | — | — |
| 2015-04-14 | $15.22 | $15.22 | 50,200 | — | — |
| 2015-04-13 | $15.24 | $15.24 | 69,800 | — | — |
| 2015-04-10 | $15.34 | $15.34 | 168,000 | — | — |
| 2015-04-09 | $14.99 | $14.99 | 592,900 | — | — |
| 2015-04-08 | $15.09 | $15.09 | 142,300 | — | — |
| 2015-04-07 | $14.85 | $14.85 | 113,100 | — | — |
| 2015-04-06 | $15.05 | $15.05 | 110,100 | — | — |
| 2015-04-02 | $14.95 | $14.95 | 78,200 | — | — |
| 2015-04-01 | $15.02 | $15.02 | 212,200 | — | — |
| 2015-03-31 | $14.96 | $14.96 | 109,300 | — | — |
| 2015-03-30 | $14.96 | $14.96 | 149,400 | — | — |
| 2015-03-27 | $15.43 | $15.43 | 205,100 | — | — |
| 2015-03-26 | $14.95 | $14.95 | 294,900 | — | — |
| 2015-03-25 | $14.42 | $14.42 | 620,100 | — | — |
| 2015-03-24 | $15.33 | $15.33 | 579,900 | — | — |
| 2015-03-23 | $15.36 | $15.36 | 231,600 | — | — |
| 2015-03-20 | $14.74 | $14.74 | 707,100 | — | — |
| 2015-03-19 | $14.44 | $14.44 | 355,200 | — | — |
| 2015-03-18 | $14.82 | $14.82 | 307,200 | — | — |
| 2015-03-17 | $15.15 | $15.15 | 216,400 | — | — |
| 2015-03-16 | $15.27 | $15.27 | 165,800 | — | — |
| 2015-03-13 | $15.51 | $15.51 | 334,800 | — | — |
| 2015-03-12 | $15.46 | $15.46 | 259,100 | — | — |
| 2015-03-11 | $14.86 | $14.86 | 227,400 | — | — |
| 2015-03-10 | $14.99 | $14.99 | 366,400 | — | — |
| 2015-03-09 | $14.97 | $14.97 | 225,700 | — | — |
| 2015-03-06 | $14.78 | $14.78 | 122,500 | — | — |
| 2015-03-05 | $14.50 | $14.50 | 144,700 | — | — |
| 2015-03-04 | $14.49 | $14.49 | 298,700 | — | — |
| 2015-03-03 | $14.02 | $14.02 | 97,200 | — | — |
| 2015-03-02 | $14.04 | $14.04 | 157,500 | — | — |
| 2015-02-27 | $14.00 | $14.00 | 240,100 | — | — |
| 2015-02-26 | $13.85 | $13.85 | 93,800 | — | — |
| 2015-02-25 | $13.64 | $13.64 | 79,200 | — | — |
| 2015-02-24 | $13.60 | $13.60 | 125,200 | — | — |
| 2015-02-23 | $13.55 | $13.55 | 461,600 | — | — |
| 2015-02-20 | $12.85 | $12.85 | 87,700 | — | — |
| 2015-02-19 | $12.86 | $12.86 | 128,000 | — | — |
| 2015-02-18 | $12.74 | $12.74 | 70,500 | — | — |
| 2015-02-17 | $12.83 | $12.83 | 113,600 | — | — |
| 2015-02-13 | $12.76 | $12.76 | 83,500 | — | — |
| 2015-02-12 | $12.74 | $12.74 | 97,100 | — | — |
| 2015-02-11 | $12.90 | $12.90 | 77,000 | — | — |
| 2015-02-10 | $12.98 | $12.98 | 147,800 | — | — |
| 2015-02-09 | $13.03 | $13.03 | 243,700 | — | — |
| 2015-02-06 | $12.75 | $12.75 | 193,700 | — | — |
| 2015-02-05 | $12.90 | $12.90 | 138,200 | — | — |
| 2015-02-04 | $12.80 | $12.80 | 324,700 | — | — |
| 2015-02-03 | $12.37 | $12.37 | 135,500 | — | — |
| 2015-02-02 | $12.49 | $12.49 | 194,100 | — | — |
| 2015-01-30 | $12.13 | $12.13 | 206,800 | — | — |
| 2015-01-29 | $12.51 | $12.51 | 35,600 | — | — |
| 2015-01-28 | $12.21 | $12.21 | 65,400 | — | — |
| 2015-01-27 | $12.47 | $12.47 | 149,400 | — | — |
| 2015-01-26 | $12.24 | $12.24 | 171,900 | — | — |
| 2015-01-23 | $11.77 | $11.77 | 148,400 | — | — |
| 2015-01-22 | $11.73 | $11.73 | 122,900 | — | — |
| 2015-01-21 | $11.70 | $11.70 | 130,600 | — | — |
| 2015-01-20 | $11.90 | $11.90 | 73,700 | — | — |
| 2015-01-16 | $11.92 | $11.92 | 164,900 | — | — |
| 2015-01-15 | $11.31 | $11.31 | 163,600 | — | — |
| 2015-01-14 | $11.99 | $11.99 | 79,100 | — | — |
| 2015-01-13 | $11.85 | $11.85 | 132,000 | — | — |
| 2015-01-12 | $12.00 | $12.00 | 197,500 | — | — |
| 2015-01-09 | $11.98 | $11.98 | 175,500 | — | — |
| 2015-01-08 | $12.25 | $12.25 | 265,300 | — | — |
| 2015-01-07 | $12.78 | $12.78 | 474,500 | — | — |
| 2015-01-06 | $11.81 | $11.81 | 189,300 | — | — |
| 2015-01-05 | $11.83 | $11.83 | 226,400 | — | — |
| 2015-01-02 | $11.84 | $11.84 | 127,100 | — | — |