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
- 2011-03-30 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 | $15.18 | $25.32 | 758,800 | — | — |
| 2015-12-30 | $15.25 | $25.44 | 1,030,600 | — | — |
| 2015-12-29 | $15.38 | $25.65 | 798,100 | — | — |
| 2015-12-28 | $15.28 | $25.49 | 1,062,200 | — | — |
| 2015-12-24 | $15.60 | $26.02 | 269,800 | — | — |
| 2015-12-23 | $15.89 | $26.50 | 1,084,400 | — | — |
| 2015-12-22 | $15.00 | $25.02 | 621,200 | — | — |
| 2015-12-21 | $14.99 | $25.00 | 663,900 | — | — |
| 2015-12-18 | $14.76 | $24.62 | 857,900 | — | — |
| 2015-12-17 | $15.49 | $25.84 | 658,300 | — | — |
| 2015-12-16 | $15.56 | $25.95 | 1,226,700 | — | — |
| 2015-12-15 | $15.50 | $25.85 | 2,038,000 | — | — |
| 2015-12-14 | $14.50 | $24.18 | 2,147,300 | — | — |
| 2015-12-11 | $15.08 | $25.15 | 1,447,600 | — | — |
| 2015-12-10 | $15.45 | $25.77 | 1,034,500 | — | — |
| 2015-12-09 | $15.27 | $25.47 | 1,250,000 | — | — |
| 2015-12-08 | $15.48 | $25.82 | 1,264,000 | — | — |
| 2015-12-07 | $15.70 | $26.19 | 933,100 | — | — |
| 2015-12-04 | $15.85 | $26.44 | 951,200 | — | — |
| 2015-12-03 | $15.67 | $26.14 | 1,854,900 | — | — |
| 2015-12-02 | $16.05 | $26.77 | 1,086,900 | — | — |
| 2015-12-01 | $16.13 | $26.90 | 1,183,000 | — | — |
| 2015-11-30 | $16.33 | $27.24 | 995,100 | — | — |
| 2015-11-27 | $16.34 | $27.25 | 346,400 | — | — |
| 2015-11-25 | $16.29 | $27.17 | 1,412,300 | — | — |
| 2015-11-24 | $16.38 | $27.32 | 1,106,000 | — | — |
| 2015-11-23 | $16.48 | $27.49 | 650,200 | — | — |
| 2015-11-20 | $16.57 | $27.64 | 713,500 | — | — |
| 2015-11-19 | $17.00 | $28.35 | 688,400 | — | — |
| 2015-11-18 | $16.83 | $28.07 | 1,053,100 | — | — |
| 2015-11-17 | $16.64 | $27.17 | 1,442,100 | — | — |
| 2015-11-16 | $17.66 | $28.84 | 518,700 | — | — |
| 2015-11-13 | $17.76 | $29.00 | 576,200 | — | — |
| 2015-11-12 | $17.92 | $29.26 | 697,700 | — | — |
| 2015-11-11 | $18.23 | $29.77 | 1,023,900 | — | — |
| 2015-11-10 | $17.99 | $29.37 | 589,300 | — | — |
| 2015-11-09 | $18.14 | $29.62 | 507,600 | — | — |
| 2015-11-06 | $18.48 | $30.17 | 607,700 | — | — |
| 2015-11-05 | $18.54 | $30.27 | 1,409,000 | — | — |
| 2015-11-04 | $18.97 | $30.97 | 1,055,100 | — | — |
| 2015-11-03 | $18.96 | $30.96 | 951,700 | — | — |
| 2015-11-02 | $18.80 | $30.70 | 1,213,500 | — | — |
| 2015-10-30 | $18.27 | $29.83 | 700,300 | — | — |
| 2015-10-29 | $18.39 | $30.03 | 482,900 | — | — |
| 2015-10-28 | $18.22 | $29.75 | 663,500 | — | — |
| 2015-10-27 | $18.45 | $30.13 | 790,000 | — | — |
| 2015-10-26 | $18.38 | $30.01 | 663,300 | — | — |
| 2015-10-23 | $18.59 | $30.35 | 492,700 | — | — |
| 2015-10-22 | $18.60 | $30.37 | 1,139,100 | — | — |
| 2015-10-21 | $18.06 | $29.49 | 477,800 | — | — |
| 2015-10-20 | $18.59 | $30.35 | 475,600 | — | — |
| 2015-10-19 | $18.58 | $30.34 | 791,400 | — | — |
| 2015-10-16 | $18.57 | $30.32 | 538,000 | — | — |
| 2015-10-15 | $18.59 | $30.35 | 524,100 | — | — |
| 2015-10-14 | $18.40 | $30.04 | 1,135,400 | — | — |
| 2015-10-13 | $18.51 | $30.22 | 691,900 | — | — |
| 2015-10-12 | $18.58 | $30.34 | 839,500 | — | — |
| 2015-10-09 | $18.62 | $30.40 | 931,400 | — | — |
| 2015-10-08 | $18.66 | $30.47 | 1,024,800 | — | — |
| 2015-10-07 | $18.60 | $30.37 | 1,393,000 | — | — |
| 2015-10-06 | $18.40 | $30.04 | 1,153,600 | — | — |
| 2015-10-05 | $18.28 | $29.85 | 2,349,100 | — | — |
| 2015-10-02 | $17.90 | $29.23 | 1,132,900 | — | — |
| 2015-10-01 | $17.60 | $28.74 | 976,800 | — | — |
| 2015-09-30 | $17.18 | $28.05 | 809,600 | — | — |
| 2015-09-29 | $16.72 | $27.30 | 1,100,200 | — | — |
| 2015-09-28 | $17.33 | $28.30 | 1,375,400 | — | — |
| 2015-09-25 | $17.69 | $28.88 | 2,039,200 | — | — |
| 2015-09-24 | $17.75 | $28.98 | 860,500 | — | — |
| 2015-09-23 | $17.96 | $29.33 | 754,500 | — | — |
| 2015-09-22 | $18.20 | $29.72 | 524,900 | — | — |
| 2015-09-21 | $18.70 | $30.53 | 420,400 | — | — |
| 2015-09-18 | $18.66 | $30.47 | 983,000 | — | — |
| 2015-09-17 | $18.93 | $30.91 | 922,200 | — | — |
| 2015-09-16 | $19.27 | $31.46 | 457,800 | — | — |
| 2015-09-15 | $18.98 | $30.99 | 558,000 | — | — |
| 2015-09-14 | $18.67 | $30.48 | 348,700 | — | — |
| 2015-09-11 | $18.89 | $30.84 | 385,300 | — | — |
| 2015-09-10 | $19.04 | $31.09 | 885,600 | — | — |
| 2015-09-09 | $19.15 | $31.27 | 801,300 | — | — |
| 2015-09-08 | $19.52 | $31.87 | 691,700 | — | — |
| 2015-09-04 | $18.81 | $30.71 | 413,400 | — | — |
| 2015-09-03 | $19.01 | $31.04 | 723,800 | — | — |
| 2015-09-02 | $18.90 | $30.86 | 2,358,400 | — | — |
| 2015-09-01 | $18.31 | $29.90 | 1,031,300 | — | — |
| 2015-08-31 | $18.58 | $30.34 | 722,800 | — | — |
| 2015-08-28 | $19.05 | $31.10 | 848,600 | — | — |
| 2015-08-27 | $18.79 | $30.68 | 1,895,400 | — | — |
| 2015-08-26 | $18.02 | $29.42 | 1,489,900 | — | — |
| 2015-08-25 | $17.71 | $28.92 | 1,784,900 | — | — |
| 2015-08-24 | $18.08 | $29.52 | 2,053,400 | — | — |
| 2015-08-21 | $18.84 | $30.76 | 1,589,300 | — | — |
| 2015-08-20 | $18.85 | $30.78 | 1,531,800 | — | — |
| 2015-08-19 | $19.48 | $31.81 | 1,025,200 | — | — |
| 2015-08-18 | $20.01 | $32.67 | 773,600 | — | — |
| 2015-08-17 | $20.52 | $33.51 | 708,400 | — | — |
| 2015-08-14 | $20.71 | $33.82 | 851,100 | — | — |
| 2015-08-13 | $21.00 | $33.60 | 457,700 | — | — |
| 2015-08-12 | $20.83 | $33.33 | 628,200 | — | — |
| 2015-08-11 | $20.92 | $33.48 | 955,300 | — | — |
| 2015-08-10 | $21.90 | $35.04 | 1,154,100 | — | — |
| 2015-08-07 | $21.18 | $33.89 | 1,608,000 | — | — |
| 2015-08-06 | $20.14 | $32.23 | 826,700 | — | — |
| 2015-08-05 | $20.22 | $32.35 | 600,900 | — | — |
| 2015-08-04 | $20.54 | $32.87 | 474,000 | — | — |
| 2015-08-03 | $20.35 | $32.56 | 598,700 | — | — |
| 2015-07-31 | $20.57 | $32.91 | 493,900 | — | — |
| 2015-07-30 | $20.67 | $33.07 | 860,200 | — | — |
| 2015-07-29 | $20.43 | $32.69 | 718,700 | — | — |
| 2015-07-28 | $20.36 | $32.58 | 1,456,900 | — | — |
| 2015-07-27 | $20.18 | $32.29 | 1,323,600 | — | — |
| 2015-07-24 | $20.36 | $32.58 | 1,649,300 | — | — |
| 2015-07-23 | $20.70 | $33.12 | 996,200 | — | — |
| 2015-07-22 | $21.21 | $33.94 | 1,120,600 | — | — |
| 2015-07-21 | $21.85 | $34.96 | 675,200 | — | — |
| 2015-07-20 | $21.79 | $34.87 | 2,862,200 | — | — |
| 2015-07-17 | $22.16 | $35.46 | 644,700 | — | — |
| 2015-07-16 | $22.10 | $35.36 | 486,800 | — | — |
| 2015-07-15 | $22.29 | $35.67 | 595,100 | — | — |
| 2015-07-14 | $22.36 | $35.78 | 660,200 | — | — |
| 2015-07-13 | $22.00 | $35.20 | 517,700 | — | — |
| 2015-07-10 | $21.85 | $34.96 | 1,119,900 | — | — |
| 2015-07-09 | $21.48 | $34.37 | 674,300 | — | — |
| 2015-07-08 | $21.26 | $34.02 | 540,500 | — | — |
| 2015-07-07 | $21.84 | $34.95 | 1,043,500 | — | — |
| 2015-07-06 | $21.97 | $35.16 | 634,200 | — | — |
| 2015-07-02 | $22.15 | $35.44 | 606,800 | — | — |
| 2015-07-01 | $22.03 | $35.25 | 840,600 | — | — |
| 2015-06-30 | $22.15 | $35.44 | 351,400 | — | — |
| 2015-06-29 | $22.15 | $35.44 | 1,008,200 | — | — |
| 2015-06-26 | $22.41 | $35.86 | 553,200 | — | — |
| 2015-06-25 | $22.63 | $36.21 | 1,100,500 | — | — |
| 2015-06-24 | $22.58 | $36.13 | 682,100 | — | — |
| 2015-06-23 | $22.65 | $36.24 | 1,139,900 | — | — |
| 2015-06-22 | $22.28 | $35.65 | 1,457,700 | — | — |
| 2015-06-19 | $21.67 | $34.68 | 427,100 | — | — |
| 2015-06-18 | $21.63 | $34.61 | 1,800,600 | — | — |
| 2015-06-17 | $21.31 | $34.10 | 664,200 | — | — |
| 2015-06-16 | $21.29 | $34.07 | 565,000 | — | — |
| 2015-06-15 | $21.30 | $34.08 | 346,200 | — | — |
| 2015-06-12 | $21.41 | $34.26 | 743,200 | — | — |
| 2015-06-11 | $21.54 | $34.47 | 587,400 | — | — |
| 2015-06-10 | $21.49 | $34.39 | 1,402,100 | — | — |
| 2015-06-09 | $21.44 | $34.31 | 1,272,200 | — | — |
| 2015-06-08 | $22.20 | $35.52 | 1,023,500 | — | — |
| 2015-06-05 | $22.42 | $35.88 | 823,200 | — | — |
| 2015-06-04 | $22.73 | $36.37 | 700,500 | — | — |
| 2015-06-03 | $22.89 | $36.63 | 1,386,200 | — | — |
| 2015-06-02 | $22.40 | $35.84 | 1,958,500 | — | — |
| 2015-06-01 | $22.28 | $35.65 | 912,800 | — | — |
| 2015-05-29 | $22.20 | $35.52 | 444,700 | — | — |
| 2015-05-28 | $22.24 | $35.59 | 976,100 | — | — |
| 2015-05-27 | $21.97 | $35.16 | 1,088,800 | — | — |
| 2015-05-26 | $21.80 | $34.88 | 1,117,700 | — | — |
| 2015-05-22 | $21.75 | $34.80 | 714,400 | — | — |
| 2015-05-21 | $21.68 | $34.69 | 959,300 | — | — |
| 2015-05-20 | $21.80 | $34.88 | 1,593,400 | — | — |
| 2015-05-19 | $21.56 | $34.50 | 1,064,900 | — | — |
| 2015-05-18 | $21.72 | $34.76 | 913,300 | — | — |
| 2015-05-15 | $21.87 | $34.47 | 732,500 | — | — |
| 2015-05-14 | $21.66 | $34.14 | 662,000 | — | — |
| 2015-05-13 | $21.65 | $34.12 | 1,016,300 | — | — |
| 2015-05-12 | $21.59 | $34.03 | 495,000 | — | — |
| 2015-05-11 | $21.68 | $34.17 | 1,450,000 | — | — |
| 2015-05-08 | $21.95 | $34.59 | 1,732,500 | — | — |
| 2015-05-07 | $22.20 | $34.99 | 1,554,600 | — | — |
| 2015-05-06 | $22.59 | $35.60 | 897,200 | — | — |
| 2015-05-05 | $22.73 | $35.82 | 878,600 | — | — |
| 2015-05-04 | $23.15 | $36.48 | 737,700 | — | — |
| 2015-05-01 | $22.88 | $36.06 | 363,500 | — | — |
| 2015-04-30 | $22.86 | $36.03 | 951,600 | — | — |
| 2015-04-29 | $22.56 | $35.55 | 489,000 | — | — |
| 2015-04-28 | $22.36 | $35.24 | 1,272,300 | — | — |
| 2015-04-27 | $22.27 | $35.10 | 1,523,900 | — | — |
| 2015-04-24 | $22.02 | $34.70 | 824,100 | — | — |
| 2015-04-23 | $21.75 | $34.28 | 1,870,400 | — | — |
| 2015-04-22 | $21.75 | $34.28 | 2,008,800 | — | — |
| 2015-04-21 | $21.92 | $34.55 | 1,206,800 | — | — |
| 2015-04-20 | $22.11 | $34.85 | 702,600 | — | — |
| 2015-04-17 | $22.06 | $34.77 | 775,700 | — | — |
| 2015-04-16 | $22.08 | $34.80 | 942,700 | — | — |
| 2015-04-15 | $21.93 | $34.56 | 1,233,500 | — | — |
| 2015-04-14 | $21.69 | $34.18 | 1,509,100 | — | — |
| 2015-04-13 | $21.37 | $33.68 | 2,496,200 | — | — |
| 2015-04-10 | $21.25 | $33.49 | 1,430,600 | — | — |
| 2015-04-09 | $21.04 | $33.16 | 1,309,300 | — | — |
| 2015-04-08 | $21.01 | $33.11 | 1,038,100 | — | — |
| 2015-04-07 | $21.41 | $33.74 | 2,145,700 | — | — |
| 2015-04-06 | $21.49 | $33.87 | 672,700 | — | — |
| 2015-04-02 | $21.49 | $33.87 | 1,028,300 | — | — |
| 2015-04-01 | $21.49 | $33.87 | 869,400 | — | — |
| 2015-03-31 | $21.60 | $34.04 | 966,000 | — | — |
| 2015-03-30 | $21.50 | $33.88 | 1,361,200 | — | — |
| 2015-03-27 | $21.07 | $33.21 | 2,006,700 | — | — |
| 2015-03-26 | $21.27 | $33.52 | 1,790,000 | — | — |
| 2015-03-25 | $21.76 | $34.29 | 1,195,700 | — | — |
| 2015-03-24 | $22.01 | $34.69 | 923,200 | — | — |
| 2015-03-23 | $22.09 | $34.81 | 946,700 | — | — |
| 2015-03-20 | $22.24 | $35.05 | 718,800 | — | — |
| 2015-03-19 | $22.19 | $34.97 | 524,000 | — | — |
| 2015-03-18 | $22.07 | $34.78 | 1,279,500 | — | — |
| 2015-03-17 | $22.29 | $35.13 | 751,100 | — | — |
| 2015-03-16 | $22.75 | $35.85 | 969,000 | — | — |
| 2015-03-13 | $22.53 | $35.51 | 1,012,100 | — | — |
| 2015-03-12 | $22.28 | $35.11 | 978,800 | — | — |
| 2015-03-11 | $22.01 | $34.69 | 1,141,500 | — | — |
| 2015-03-10 | $21.62 | $34.07 | 1,308,700 | — | — |
| 2015-03-09 | $21.84 | $34.42 | 1,279,700 | — | — |
| 2015-03-06 | $22.28 | $35.11 | 1,926,600 | — | — |
| 2015-03-05 | $22.70 | $35.78 | 953,000 | — | — |
| 2015-03-04 | $22.84 | $36.00 | 1,546,000 | — | — |
| 2015-03-03 | $23.20 | $36.56 | 1,599,800 | — | — |
| 2015-03-02 | $23.19 | $36.55 | 1,084,500 | — | — |
| 2015-02-27 | $23.32 | $36.75 | 933,600 | — | — |
| 2015-02-26 | $23.10 | $36.41 | 1,500,600 | — | — |
| 2015-02-25 | $23.53 | $37.08 | 1,520,600 | — | — |
| 2015-02-24 | $23.12 | $36.44 | 1,193,300 | — | — |
| 2015-02-23 | $23.01 | $36.26 | 1,483,500 | — | — |
| 2015-02-20 | $23.50 | $37.04 | 727,400 | — | — |
| 2015-02-19 | $23.48 | $37.00 | 921,200 | — | — |
| 2015-02-18 | $23.33 | $36.77 | 1,294,700 | — | — |
| 2015-02-17 | $23.68 | $37.32 | 1,021,800 | — | — |
| 2015-02-13 | $23.70 | $37.35 | 1,348,500 | — | — |
| 2015-02-12 | $23.34 | $36.78 | 1,371,700 | — | — |
| 2015-02-11 | $24.03 | $36.52 | 1,683,200 | — | — |
| 2015-02-10 | $23.76 | $36.11 | 3,097,400 | — | — |
| 2015-02-09 | $23.93 | $36.36 | 1,516,300 | — | — |
| 2015-02-06 | $24.30 | $36.93 | 1,687,800 | — | — |
| 2015-02-05 | $24.55 | $37.31 | 2,012,200 | — | — |
| 2015-02-04 | $25.16 | $38.23 | 1,264,600 | — | — |
| 2015-02-03 | $25.69 | $39.04 | 1,056,400 | — | — |
| 2015-02-02 | $24.84 | $37.75 | 979,100 | — | — |
| 2015-01-30 | $24.87 | $37.79 | 626,300 | — | — |
| 2015-01-29 | $25.05 | $38.07 | 1,005,600 | — | — |
| 2015-01-28 | $25.21 | $38.31 | 2,363,000 | — | — |
| 2015-01-27 | $25.26 | $38.39 | 659,700 | — | — |
| 2015-01-26 | $25.16 | $38.23 | 635,600 | — | — |
| 2015-01-23 | $24.62 | $37.41 | 797,600 | — | — |
| 2015-01-22 | $24.79 | $37.67 | 1,246,200 | — | — |
| 2015-01-21 | $24.23 | $36.82 | 1,020,900 | — | — |
| 2015-01-20 | $23.92 | $36.35 | 656,500 | — | — |
| 2015-01-16 | $23.95 | $36.39 | 865,700 | — | — |
| 2015-01-15 | $23.52 | $35.74 | 1,057,500 | — | — |
| 2015-01-14 | $24.10 | $36.62 | 1,223,800 | — | — |
| 2015-01-13 | $23.96 | $36.41 | 2,110,900 | — | — |
| 2015-01-12 | $23.44 | $35.62 | 1,097,300 | — | — |
| 2015-01-09 | $23.87 | $36.27 | 1,040,400 | — | — |
| 2015-01-08 | $23.82 | $36.20 | 889,000 | — | — |
| 2015-01-07 | $22.78 | $34.62 | 1,047,500 | — | — |
| 2015-01-06 | $22.13 | $33.63 | 1,203,700 | — | — |
| 2015-01-05 | $22.85 | $34.72 | 982,700 | — | — |
| 2015-01-02 | $23.57 | $35.82 | 395,700 | — | — |