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
- 2014-06-19 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 | $18.12 | $18.12 | 82,700 | — | — |
| 2015-12-30 | $19.20 | $19.20 | 70,700 | — | — |
| 2015-12-29 | $19.81 | $19.81 | 129,400 | — | — |
| 2015-12-28 | $18.77 | $18.77 | 64,900 | — | — |
| 2015-12-24 | $19.02 | $19.02 | 35,600 | — | — |
| 2015-12-23 | $18.93 | $18.93 | 45,000 | — | — |
| 2015-12-22 | $18.73 | $18.73 | 115,500 | — | — |
| 2015-12-21 | $19.89 | $19.89 | 66,800 | — | — |
| 2015-12-18 | $19.61 | $19.61 | 970,800 | — | — |
| 2015-12-17 | $19.50 | $19.50 | 171,400 | — | — |
| 2015-12-16 | $20.00 | $20.00 | 165,800 | — | — |
| 2015-12-15 | $19.91 | $19.91 | 127,000 | — | — |
| 2015-12-14 | $19.18 | $19.18 | 116,000 | — | — |
| 2015-12-11 | $18.56 | $18.56 | 70,800 | — | — |
| 2015-12-10 | $18.04 | $18.04 | 70,600 | — | — |
| 2015-12-09 | $17.69 | $17.69 | 92,300 | — | — |
| 2015-12-08 | $18.50 | $18.50 | 60,400 | — | — |
| 2015-12-07 | $17.95 | $17.95 | 102,600 | — | — |
| 2015-12-04 | $19.00 | $19.00 | 94,600 | — | — |
| 2015-12-03 | $19.05 | $19.05 | 63,300 | — | — |
| 2015-12-02 | $20.36 | $20.36 | 107,800 | — | — |
| 2015-12-01 | $20.26 | $20.26 | 80,800 | — | — |
| 2015-11-30 | $19.56 | $19.56 | 143,400 | — | — |
| 2015-11-27 | $19.92 | $19.92 | 116,700 | — | — |
| 2015-11-25 | $19.54 | $19.54 | 59,700 | — | — |
| 2015-11-24 | $18.48 | $18.48 | 39,200 | — | — |
| 2015-11-23 | $18.23 | $18.23 | 59,400 | — | — |
| 2015-11-20 | $17.25 | $17.25 | 281,200 | — | — |
| 2015-11-19 | $17.01 | $17.01 | 103,400 | — | — |
| 2015-11-18 | $17.95 | $17.95 | 116,200 | — | — |
| 2015-11-17 | $17.81 | $17.81 | 86,600 | — | — |
| 2015-11-16 | $18.16 | $18.16 | 86,200 | — | — |
| 2015-11-13 | $18.42 | $18.42 | 74,300 | — | — |
| 2015-11-12 | $18.10 | $18.10 | 214,600 | — | — |
| 2015-11-11 | $19.27 | $19.27 | 70,200 | — | — |
| 2015-11-10 | $19.25 | $19.25 | 68,500 | — | — |
| 2015-11-09 | $19.12 | $19.12 | 81,200 | — | — |
| 2015-11-06 | $19.12 | $19.12 | 61,100 | — | — |
| 2015-11-05 | $18.01 | $18.01 | 58,800 | — | — |
| 2015-11-04 | $18.22 | $18.22 | 84,100 | — | — |
| 2015-11-03 | $17.57 | $17.57 | 133,300 | — | — |
| 2015-11-02 | $17.31 | $17.31 | 62,700 | — | — |
| 2015-10-30 | $16.38 | $16.38 | 48,900 | — | — |
| 2015-10-29 | $16.93 | $16.93 | 90,700 | — | — |
| 2015-10-28 | $17.49 | $17.49 | 158,000 | — | — |
| 2015-10-27 | $16.39 | $16.39 | 166,100 | — | — |
| 2015-10-26 | $17.18 | $17.18 | 279,000 | — | — |
| 2015-10-23 | $15.85 | $15.85 | 166,000 | — | — |
| 2015-10-22 | $17.00 | $17.00 | 114,100 | — | — |
| 2015-10-21 | $17.18 | $17.18 | 246,000 | — | — |
| 2015-10-20 | $18.53 | $18.53 | 208,300 | — | — |
| 2015-10-19 | $19.27 | $19.27 | 198,200 | — | — |
| 2015-10-16 | $19.40 | $19.40 | 72,400 | — | — |
| 2015-10-15 | $19.43 | $19.43 | 182,900 | — | — |
| 2015-10-14 | $18.63 | $18.63 | 115,000 | — | — |
| 2015-10-13 | $20.13 | $20.13 | 97,100 | — | — |
| 2015-10-12 | $20.52 | $20.52 | 111,500 | — | — |
| 2015-10-09 | $20.70 | $20.70 | 460,600 | — | — |
| 2015-10-08 | $20.04 | $20.04 | 96,700 | — | — |
| 2015-10-07 | $20.07 | $20.07 | 164,200 | — | — |
| 2015-10-06 | $18.52 | $18.52 | 176,300 | — | — |
| 2015-10-05 | $18.43 | $18.43 | 163,200 | — | — |
| 2015-10-02 | $18.65 | $18.65 | 148,000 | — | — |
| 2015-10-01 | $16.79 | $16.79 | 178,600 | — | — |
| 2015-09-30 | $17.28 | $17.28 | 194,600 | — | — |
| 2015-09-29 | $16.65 | $16.65 | 105,600 | — | — |
| 2015-09-28 | $17.68 | $17.68 | 207,500 | — | — |
| 2015-09-25 | $20.08 | $20.08 | 156,300 | — | — |
| 2015-09-24 | $21.63 | $21.63 | 122,400 | — | — |
| 2015-09-23 | $21.29 | $21.29 | 108,200 | — | — |
| 2015-09-22 | $21.40 | $21.40 | 150,700 | — | — |
| 2015-09-21 | $21.15 | $21.15 | 94,000 | — | — |
| 2015-09-18 | $21.99 | $21.99 | 207,500 | — | — |
| 2015-09-17 | $21.49 | $21.49 | 122,500 | — | — |
| 2015-09-16 | $20.93 | $20.93 | 170,200 | — | — |
| 2015-09-15 | $21.33 | $21.33 | 178,200 | — | — |
| 2015-09-14 | $21.30 | $21.30 | 150,400 | — | — |
| 2015-09-11 | $20.84 | $20.84 | 130,500 | — | — |
| 2015-09-10 | $20.65 | $20.65 | 202,100 | — | — |
| 2015-09-09 | $19.88 | $19.88 | 214,300 | — | — |
| 2015-09-08 | $20.46 | $20.46 | 291,500 | — | — |
| 2015-09-04 | $18.89 | $18.89 | 119,700 | — | — |
| 2015-09-03 | $18.58 | $18.58 | 131,500 | — | — |
| 2015-09-02 | $19.20 | $19.20 | 129,800 | — | — |
| 2015-09-01 | $18.77 | $18.77 | 108,500 | — | — |
| 2015-08-31 | $18.98 | $18.98 | 124,600 | — | — |
| 2015-08-28 | $18.75 | $18.75 | 106,300 | — | — |
| 2015-08-27 | $17.63 | $17.63 | 142,600 | — | — |
| 2015-08-26 | $17.70 | $17.70 | 158,800 | — | — |
| 2015-08-25 | $17.13 | $17.13 | 140,900 | — | — |
| 2015-08-24 | $16.72 | $16.72 | 131,200 | — | — |
| 2015-08-21 | $17.41 | $17.41 | 112,100 | — | — |
| 2015-08-20 | $17.29 | $17.29 | 97,500 | — | — |
| 2015-08-19 | $18.20 | $18.20 | 111,600 | — | — |
| 2015-08-18 | $19.36 | $19.36 | 302,700 | — | — |
| 2015-08-17 | $18.87 | $18.87 | 166,100 | — | — |
| 2015-08-14 | $18.91 | $18.91 | 75,300 | — | — |
| 2015-08-13 | $18.21 | $18.21 | 94,600 | — | — |
| 2015-08-12 | $18.25 | $18.25 | 148,300 | — | — |
| 2015-08-11 | $18.71 | $18.71 | 95,700 | — | — |
| 2015-08-10 | $18.11 | $18.11 | 143,900 | — | — |
| 2015-08-07 | $18.29 | $18.29 | 81,500 | — | — |
| 2015-08-06 | $18.41 | $18.41 | 96,800 | — | — |
| 2015-08-05 | $19.23 | $19.23 | 104,000 | — | — |
| 2015-08-04 | $19.79 | $19.79 | 57,600 | — | — |
| 2015-08-03 | $19.87 | $19.87 | 91,500 | — | — |
| 2015-07-31 | $19.72 | $19.72 | 584,300 | — | — |
| 2015-07-30 | $18.88 | $18.88 | 249,000 | — | — |
| 2015-07-29 | $19.27 | $19.27 | 156,600 | — | — |
| 2015-07-28 | $19.63 | $19.63 | 340,300 | — | — |
| 2015-07-27 | $19.14 | $19.14 | 143,200 | — | — |
| 2015-07-24 | $18.01 | $18.01 | 101,000 | — | — |
| 2015-07-23 | $18.10 | $18.10 | 62,900 | — | — |
| 2015-07-22 | $18.09 | $18.09 | 119,400 | — | — |
| 2015-07-21 | $17.63 | $17.63 | 314,700 | — | — |
| 2015-07-20 | $17.25 | $17.25 | 93,100 | — | — |
| 2015-07-17 | $16.99 | $16.99 | 169,500 | — | — |
| 2015-07-16 | $16.99 | $16.99 | 82,100 | — | — |
| 2015-07-15 | $16.89 | $16.89 | 178,500 | — | — |
| 2015-07-14 | $17.67 | $17.67 | 194,300 | — | — |
| 2015-07-13 | $17.29 | $17.29 | 114,900 | — | — |
| 2015-07-10 | $17.67 | $17.67 | 110,300 | — | — |
| 2015-07-09 | $16.46 | $16.46 | 92,000 | — | — |
| 2015-07-08 | $15.94 | $15.94 | 54,700 | — | — |
| 2015-07-07 | $16.66 | $16.66 | 51,600 | — | — |
| 2015-07-06 | $16.96 | $16.96 | 116,300 | — | — |
| 2015-07-02 | $15.89 | $15.89 | 77,100 | — | — |
| 2015-07-01 | $16.09 | $16.09 | 85,900 | — | — |
| 2015-06-30 | $15.97 | $15.97 | 191,700 | — | — |
| 2015-06-29 | $14.92 | $14.92 | 188,100 | — | — |
| 2015-06-26 | $15.89 | $15.89 | 975,700 | — | — |
| 2015-06-25 | $16.05 | $16.05 | 98,100 | — | — |
| 2015-06-24 | $15.93 | $15.93 | 110,900 | — | — |
| 2015-06-23 | $16.87 | $16.87 | 156,000 | — | — |
| 2015-06-22 | $16.43 | $16.43 | 99,300 | — | — |
| 2015-06-19 | $16.48 | $16.48 | 111,100 | — | — |
| 2015-06-18 | $16.36 | $16.36 | 122,900 | — | — |
| 2015-06-17 | $16.05 | $16.05 | 105,800 | — | — |
| 2015-06-16 | $15.69 | $15.69 | 254,500 | — | — |
| 2015-06-15 | $16.96 | $16.96 | 559,000 | — | — |
| 2015-06-12 | $14.64 | $14.64 | 68,200 | — | — |
| 2015-06-11 | $14.60 | $14.60 | 124,500 | — | — |
| 2015-06-10 | $15.04 | $15.04 | 155,100 | — | — |
| 2015-06-09 | $14.61 | $14.61 | 110,100 | — | — |
| 2015-06-08 | $14.64 | $14.64 | 162,200 | — | — |
| 2015-06-05 | $14.54 | $14.54 | 135,900 | — | — |
| 2015-06-04 | $14.51 | $14.51 | 433,600 | — | — |
| 2015-06-03 | $14.95 | $14.95 | 995,200 | — | — |
| 2015-06-02 | $10.70 | $10.70 | 52,400 | — | — |
| 2015-06-01 | $10.16 | $10.16 | 81,200 | — | — |
| 2015-05-29 | $10.95 | $10.95 | 78,500 | — | — |
| 2015-05-28 | $10.96 | $10.96 | 42,400 | — | — |
| 2015-05-27 | $11.12 | $11.12 | 60,700 | — | — |
| 2015-05-26 | $10.91 | $10.91 | 104,600 | — | — |
| 2015-05-22 | $11.03 | $11.03 | 552,300 | — | — |
| 2015-05-21 | $11.17 | $11.17 | 188,300 | — | — |
| 2015-05-20 | $11.69 | $11.69 | 435,300 | — | — |
| 2015-05-19 | $10.63 | $10.63 | 587,000 | — | — |
| 2015-05-18 | $9.22 | $9.22 | 61,700 | — | — |
| 2015-05-15 | $8.95 | $8.95 | 61,200 | — | — |
| 2015-05-14 | $8.92 | $8.92 | 123,200 | — | — |
| 2015-05-13 | $8.96 | $8.96 | 75,000 | — | — |
| 2015-05-12 | $9.06 | $9.06 | 81,300 | — | — |
| 2015-05-11 | $9.00 | $9.00 | 111,400 | — | — |
| 2015-05-08 | $8.86 | $8.86 | 82,100 | — | — |
| 2015-05-07 | $8.66 | $8.66 | 159,800 | — | — |
| 2015-05-06 | $8.32 | $8.32 | 588,800 | — | — |
| 2015-05-05 | $10.91 | $10.91 | 43,100 | — | — |
| 2015-05-04 | $10.96 | $10.96 | 52,800 | — | — |
| 2015-05-01 | $11.01 | $11.01 | 41,600 | — | — |
| 2015-04-30 | $10.50 | $10.50 | 153,700 | — | — |
| 2015-04-29 | $11.37 | $11.37 | 68,300 | — | — |
| 2015-04-28 | $11.55 | $11.55 | 73,500 | — | — |
| 2015-04-27 | $11.74 | $11.74 | 123,700 | — | — |
| 2015-04-24 | $11.92 | $11.92 | 101,900 | — | — |
| 2015-04-23 | $12.41 | $12.41 | 121,700 | — | — |
| 2015-04-22 | $12.51 | $12.51 | 114,400 | — | — |
| 2015-04-21 | $12.52 | $12.52 | 131,800 | — | — |
| 2015-04-20 | $12.75 | $12.75 | 144,200 | — | — |
| 2015-04-17 | $12.48 | $12.48 | 103,600 | — | — |
| 2015-04-16 | $12.53 | $12.53 | 89,100 | — | — |
| 2015-04-15 | $13.15 | $13.15 | 110,100 | — | — |
| 2015-04-14 | $13.05 | $13.05 | 103,200 | — | — |
| 2015-04-13 | $13.34 | $13.34 | 115,400 | — | — |
| 2015-04-10 | $12.82 | $12.82 | 122,400 | — | — |
| 2015-04-09 | $12.87 | $12.87 | 313,200 | — | — |
| 2015-04-08 | $12.33 | $12.33 | 95,100 | — | — |
| 2015-04-07 | $12.22 | $12.22 | 110,200 | — | — |
| 2015-04-06 | $12.69 | $12.69 | 85,500 | — | — |
| 2015-04-02 | $13.02 | $13.02 | 49,800 | — | — |
| 2015-04-01 | $13.24 | $13.24 | 69,100 | — | — |
| 2015-03-31 | $13.09 | $13.09 | 65,400 | — | — |
| 2015-03-30 | $13.21 | $13.21 | 94,300 | — | — |
| 2015-03-27 | $14.01 | $14.01 | 80,700 | — | — |
| 2015-03-26 | $14.03 | $14.03 | 74,500 | — | — |
| 2015-03-25 | $14.30 | $14.30 | 97,400 | — | — |
| 2015-03-24 | $15.13 | $15.13 | 73,100 | — | — |
| 2015-03-23 | $15.15 | $15.15 | 140,500 | — | — |
| 2015-03-20 | $15.28 | $15.28 | 106,500 | — | — |
| 2015-03-19 | $15.90 | $15.90 | 40,500 | — | — |
| 2015-03-18 | $15.57 | $15.57 | 43,300 | — | — |
| 2015-03-17 | $15.63 | $15.63 | 27,200 | — | — |
| 2015-03-16 | $15.71 | $15.71 | 47,400 | — | — |
| 2015-03-13 | $15.50 | $15.50 | 54,500 | — | — |
| 2015-03-12 | $15.53 | $15.53 | 58,900 | — | — |
| 2015-03-11 | $15.35 | $15.35 | 41,900 | — | — |
| 2015-03-10 | $15.33 | $15.33 | 54,700 | — | — |
| 2015-03-09 | $15.13 | $15.13 | 93,700 | — | — |
| 2015-03-06 | $15.66 | $15.66 | 53,600 | — | — |
| 2015-03-05 | $16.08 | $16.08 | 45,600 | — | — |
| 2015-03-04 | $15.60 | $15.60 | 81,000 | — | — |
| 2015-03-03 | $15.40 | $15.40 | 105,200 | — | — |
| 2015-03-02 | $16.46 | $16.46 | 97,600 | — | — |
| 2015-02-27 | $15.75 | $15.75 | 72,500 | — | — |
| 2015-02-26 | $16.01 | $16.01 | 116,200 | — | — |
| 2015-02-25 | $17.30 | $17.30 | 34,000 | — | — |
| 2015-02-24 | $16.88 | $16.88 | 70,400 | — | — |
| 2015-02-23 | $17.29 | $17.29 | 37,500 | — | — |
| 2015-02-20 | $17.18 | $17.18 | 62,500 | — | — |
| 2015-02-19 | $17.19 | $17.19 | 56,500 | — | — |
| 2015-02-18 | $17.63 | $17.63 | 65,600 | — | — |
| 2015-02-17 | $16.37 | $16.37 | 49,800 | — | — |
| 2015-02-13 | $17.14 | $17.14 | 73,900 | — | — |
| 2015-02-12 | $16.43 | $16.43 | 79,700 | — | — |
| 2015-02-11 | $15.83 | $15.83 | 78,700 | — | — |
| 2015-02-10 | $15.78 | $15.78 | 82,100 | — | — |
| 2015-02-09 | $15.89 | $15.89 | 82,300 | — | — |
| 2015-02-06 | $15.92 | $15.92 | 82,800 | — | — |
| 2015-02-05 | $15.95 | $15.95 | 167,100 | — | — |
| 2015-02-04 | $15.78 | $15.78 | 288,800 | — | — |
| 2015-02-03 | $15.54 | $15.54 | 450,000 | — | — |
| 2015-02-02 | $19.25 | $19.25 | 927,000 | — | — |
| 2015-01-30 | $27.01 | $27.01 | 227,700 | — | — |
| 2015-01-29 | $27.37 | $27.37 | 133,000 | — | — |
| 2015-01-28 | $27.44 | $27.44 | 113,100 | — | — |
| 2015-01-27 | $25.78 | $25.78 | 37,300 | — | — |
| 2015-01-26 | $26.16 | $26.16 | 47,200 | — | — |
| 2015-01-23 | $26.62 | $26.62 | 76,600 | — | — |
| 2015-01-22 | $26.31 | $26.31 | 287,300 | — | — |
| 2015-01-21 | $25.00 | $25.00 | 35,900 | — | — |
| 2015-01-20 | $25.38 | $25.38 | 111,800 | — | — |
| 2015-01-16 | $25.57 | $25.57 | 93,000 | — | — |
| 2015-01-15 | $24.27 | $24.27 | 93,100 | — | — |
| 2015-01-14 | $24.32 | $24.32 | 85,800 | — | — |
| 2015-01-13 | $23.79 | $23.79 | 164,400 | — | — |
| 2015-01-12 | $23.75 | $23.75 | 96,700 | — | — |
| 2015-01-09 | $23.50 | $23.50 | 76,200 | — | — |
| 2015-01-08 | $23.55 | $23.55 | 437,500 | — | — |
| 2015-01-07 | $23.33 | $23.33 | 47,100 | — | — |
| 2015-01-06 | $23.02 | $23.02 | 79,000 | — | — |
| 2015-01-05 | $21.96 | $21.96 | 66,200 | — | — |
| 2015-01-02 | $20.26 | $20.26 | 73,100 | — | — |