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
- 2015-06-26 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 | $14.60 | $14.60 | 43,100 | — | — |
| 2015-12-30 | $14.64 | $14.64 | 60,700 | — | — |
| 2015-12-29 | $15.42 | $15.42 | 88,300 | — | — |
| 2015-12-28 | $16.69 | $16.69 | 17,600 | — | — |
| 2015-12-24 | $16.77 | $16.77 | 12,100 | — | — |
| 2015-12-23 | $16.43 | $16.43 | 45,700 | — | — |
| 2015-12-22 | $15.45 | $15.45 | 22,600 | — | — |
| 2015-12-21 | $15.41 | $15.41 | 26,100 | — | — |
| 2015-12-18 | $15.25 | $15.25 | 45,600 | — | — |
| 2015-12-17 | $15.29 | $15.29 | 74,100 | — | — |
| 2015-12-16 | $15.41 | $15.41 | 71,300 | — | — |
| 2015-12-15 | $15.43 | $15.43 | 26,100 | — | — |
| 2015-12-14 | $15.37 | $15.37 | 34,000 | — | — |
| 2015-12-11 | $15.35 | $15.35 | 72,000 | — | — |
| 2015-12-10 | $15.49 | $15.49 | 29,800 | — | — |
| 2015-12-09 | $15.51 | $15.51 | 24,000 | — | — |
| 2015-12-08 | $15.46 | $15.46 | 47,600 | — | — |
| 2015-12-07 | $15.64 | $15.64 | 41,600 | — | — |
| 2015-12-04 | $15.67 | $15.67 | 26,300 | — | — |
| 2015-12-03 | $15.57 | $15.57 | 30,500 | — | — |
| 2015-12-02 | $15.96 | $15.96 | 43,800 | — | — |
| 2015-12-01 | $16.66 | $16.66 | 24,300 | — | — |
| 2015-11-30 | $16.39 | $16.39 | 27,300 | — | — |
| 2015-11-27 | $16.75 | $16.75 | 18,200 | — | — |
| 2015-11-25 | $16.64 | $16.64 | 38,300 | — | — |
| 2015-11-24 | $15.99 | $15.99 | 21,300 | — | — |
| 2015-11-23 | $15.91 | $15.91 | 36,800 | — | — |
| 2015-11-20 | $15.79 | $15.79 | 35,300 | — | — |
| 2015-11-19 | $15.83 | $15.83 | 25,200 | — | — |
| 2015-11-18 | $15.99 | $15.99 | 29,800 | — | — |
| 2015-11-17 | $15.91 | $15.91 | 29,900 | — | — |
| 2015-11-16 | $15.65 | $15.65 | 41,900 | — | — |
| 2015-11-13 | $15.39 | $15.39 | 43,100 | — | — |
| 2015-11-12 | $15.44 | $15.44 | 42,000 | — | — |
| 2015-11-11 | $15.63 | $15.63 | 60,100 | — | — |
| 2015-11-10 | $16.46 | $16.46 | 131,000 | — | — |
| 2015-11-09 | $17.72 | $17.72 | 59,600 | — | — |
| 2015-11-06 | $17.17 | $17.17 | 24,400 | — | — |
| 2015-11-05 | $16.85 | $16.85 | 70,800 | — | — |
| 2015-11-04 | $17.58 | $17.58 | 30,100 | — | — |
| 2015-11-03 | $17.76 | $17.76 | 72,600 | — | — |
| 2015-11-02 | $18.22 | $18.22 | 213,900 | — | — |
| 2015-10-30 | $17.51 | $17.51 | 84,600 | — | — |
| 2015-10-29 | $17.63 | $17.63 | 75,900 | — | — |
| 2015-10-28 | $17.76 | $17.76 | 78,900 | — | — |
| 2015-10-27 | $17.10 | $17.10 | 64,900 | — | — |
| 2015-10-26 | $18.20 | $18.20 | 95,400 | — | — |
| 2015-10-23 | $18.04 | $18.04 | 49,300 | — | — |
| 2015-10-22 | $17.90 | $17.90 | 61,400 | — | — |
| 2015-10-21 | $17.68 | $17.68 | 80,400 | — | — |
| 2015-10-20 | $18.88 | $18.88 | 71,000 | — | — |
| 2015-10-19 | $18.90 | $18.90 | 43,600 | — | — |
| 2015-10-16 | $18.95 | $18.95 | 35,500 | — | — |
| 2015-10-15 | $19.00 | $19.00 | 129,200 | — | — |
| 2015-10-14 | $18.99 | $18.99 | 82,800 | — | — |
| 2015-10-13 | $19.54 | $19.54 | 46,100 | — | — |
| 2015-10-12 | $19.52 | $19.52 | 91,100 | — | — |
| 2015-10-09 | $19.64 | $19.64 | 78,200 | — | — |
| 2015-10-08 | $18.50 | $18.50 | 87,600 | — | — |
| 2015-10-07 | $18.30 | $18.30 | 129,300 | — | — |
| 2015-10-06 | $17.54 | $17.54 | 63,000 | — | — |
| 2015-10-05 | $17.30 | $17.30 | 98,800 | — | — |
| 2015-10-02 | $16.77 | $16.77 | 106,500 | — | — |
| 2015-10-01 | $16.97 | $16.97 | 106,400 | — | — |
| 2015-09-30 | $16.85 | $16.85 | 869,100 | — | — |
| 2015-09-29 | $17.10 | $17.10 | 72,400 | — | — |
| 2015-09-28 | $17.62 | $17.62 | 134,700 | — | — |
| 2015-09-25 | $17.51 | $17.51 | 70,100 | — | — |
| 2015-09-24 | $17.79 | $17.79 | 73,100 | — | — |
| 2015-09-23 | $17.41 | $17.41 | 79,400 | — | — |
| 2015-09-22 | $17.47 | $17.47 | 96,500 | — | — |
| 2015-09-21 | $17.75 | $17.75 | 79,200 | — | — |
| 2015-09-18 | $16.98 | $16.98 | 392,800 | — | — |
| 2015-09-17 | $17.61 | $17.61 | 61,900 | — | — |
| 2015-09-16 | $17.00 | $17.00 | 47,600 | — | — |
| 2015-09-15 | $17.41 | $17.41 | 53,600 | — | — |
| 2015-09-14 | $17.09 | $17.09 | 72,400 | — | — |
| 2015-09-11 | $18.23 | $18.23 | 28,000 | — | — |
| 2015-09-10 | $17.77 | $17.77 | 44,900 | — | — |
| 2015-09-09 | $17.65 | $17.65 | 42,900 | — | — |
| 2015-09-08 | $16.84 | $16.84 | 81,500 | — | — |
| 2015-09-04 | $17.20 | $17.20 | 33,200 | — | — |
| 2015-09-03 | $16.85 | $16.85 | 70,900 | — | — |
| 2015-09-02 | $15.70 | $15.70 | 48,500 | — | — |
| 2015-09-01 | $15.22 | $15.22 | 57,200 | — | — |
| 2015-08-31 | $16.01 | $16.01 | 76,100 | — | — |
| 2015-08-28 | $16.30 | $16.30 | 32,300 | — | — |
| 2015-08-27 | $17.00 | $17.00 | 69,700 | — | — |
| 2015-08-26 | $17.01 | $17.01 | 34,700 | — | — |
| 2015-08-25 | $15.78 | $15.78 | 31,800 | — | — |
| 2015-08-24 | $15.58 | $15.58 | 85,600 | — | — |
| 2015-08-21 | $16.92 | $16.92 | 94,800 | — | — |
| 2015-08-20 | $17.18 | $17.18 | 44,700 | — | — |
| 2015-08-19 | $17.69 | $17.69 | 98,400 | — | — |
| 2015-08-18 | $17.89 | $17.89 | 62,400 | — | — |
| 2015-08-17 | $17.43 | $17.43 | 73,500 | — | — |
| 2015-08-14 | $16.75 | $16.75 | 83,600 | — | — |
| 2015-08-13 | $16.40 | $16.40 | 23,100 | — | — |
| 2015-08-12 | $15.87 | $15.87 | 43,100 | — | — |
| 2015-08-11 | $16.66 | $16.66 | 36,200 | — | — |
| 2015-08-10 | $16.32 | $16.32 | 159,600 | — | — |
| 2015-08-07 | $15.64 | $15.64 | 128,300 | — | — |
| 2015-08-06 | $15.36 | $15.36 | 121,600 | — | — |
| 2015-08-05 | $15.35 | $15.35 | 108,400 | — | — |
| 2015-08-04 | $15.05 | $15.05 | 81,400 | — | — |
| 2015-08-03 | $15.36 | $15.36 | 172,000 | — | — |
| 2015-07-31 | $14.84 | $14.84 | 62,600 | — | — |
| 2015-07-30 | $14.80 | $14.80 | 50,500 | — | — |
| 2015-07-29 | $14.63 | $14.62 | 43,200 | — | — |
| 2015-07-28 | $14.70 | $14.70 | 54,900 | — | — |
| 2015-07-27 | $14.15 | $14.15 | 47,800 | — | — |
| 2015-07-24 | $14.71 | $14.71 | 30,800 | — | — |
| 2015-07-23 | $14.32 | $14.32 | 60,100 | — | — |
| 2015-07-22 | $14.21 | $14.21 | 123,500 | — | — |
| 2015-07-21 | $14.81 | $14.81 | 191,400 | — | — |
| 2015-07-20 | $17.02 | $17.02 | 47,600 | — | — |
| 2015-07-17 | $16.66 | $16.66 | 84,700 | — | — |
| 2015-07-16 | $17.20 | $17.20 | 36,600 | — | — |
| 2015-07-15 | $17.35 | $17.35 | 63,000 | — | — |
| 2015-07-14 | $15.78 | $15.78 | 69,300 | — | — |
| 2015-07-13 | $16.56 | $16.56 | 174,000 | — | — |
| 2015-07-10 | $14.79 | $14.79 | 23,200 | — | — |
| 2015-07-09 | $14.11 | $14.11 | 58,100 | — | — |
| 2015-07-08 | $14.35 | $14.35 | 160,700 | — | — |
| 2015-07-07 | $14.57 | $14.57 | 225,000 | — | — |
| 2015-07-06 | $13.95 | $13.95 | 19,700 | — | — |
| 2015-07-02 | $13.75 | $13.75 | 107,900 | — | — |
| 2015-07-01 | $14.00 | $14.00 | 215,800 | — | — |
| 2015-06-30 | $14.10 | $14.10 | 98,600 | — | — |
| 2015-06-29 | $13.70 | $13.70 | 332,600 | — | — |
| 2015-06-26 | $14.08 | $14.08 | 3,529,100 | — | — |