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
- 2014-05-02 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 | $12.93 | $13.94 | 59,500 | — | — |
| 2015-12-30 | $12.91 | $13.91 | 59,300 | — | — |
| 2015-12-29 | $12.81 | $13.81 | 93,300 | — | — |
| 2015-12-28 | $13.00 | $14.01 | 117,400 | — | — |
| 2015-12-24 | $12.95 | $13.96 | 49,900 | — | — |
| 2015-12-23 | $13.34 | $14.38 | 101,600 | — | — |
| 2015-12-22 | $13.22 | $14.25 | 92,600 | — | — |
| 2015-12-21 | $12.87 | $13.87 | 40,600 | — | — |
| 2015-12-18 | $12.86 | $13.86 | 56,000 | — | — |
| 2015-12-17 | $12.96 | $13.97 | 98,400 | — | — |
| 2015-12-16 | $12.84 | $13.84 | 119,000 | — | — |
| 2015-12-15 | $12.66 | $13.65 | 129,800 | — | — |
| 2015-12-14 | $12.46 | $13.43 | 120,500 | — | — |
| 2015-12-11 | $13.55 | $14.60 | 75,000 | — | — |
| 2015-12-10 | $13.96 | $15.05 | 69,600 | — | — |
| 2015-12-09 | $13.50 | $14.55 | 72,500 | — | — |
| 2015-12-08 | $13.67 | $14.73 | 68,500 | — | — |
| 2015-12-07 | $13.62 | $14.68 | 76,300 | — | — |
| 2015-12-04 | $13.90 | $14.98 | 25,400 | — | — |
| 2015-12-03 | $13.98 | $15.07 | 117,700 | — | — |
| 2015-12-02 | $14.20 | $15.30 | 85,600 | — | — |
| 2015-12-01 | $14.10 | $15.20 | 95,700 | — | — |
| 2015-11-30 | $14.07 | $15.16 | 119,900 | — | — |
| 2015-11-27 | $14.11 | $15.21 | 119,700 | — | — |
| 2015-11-25 | $14.09 | $15.19 | 177,900 | — | — |
| 2015-11-24 | $13.97 | $15.06 | 216,900 | — | — |
| 2015-11-23 | $13.95 | $15.04 | 28,400 | — | — |
| 2015-11-20 | $14.00 | $15.09 | 147,100 | — | — |
| 2015-11-19 | $13.81 | $14.74 | 361,300 | — | — |
| 2015-11-18 | $13.73 | $14.66 | 99,400 | — | — |
| 2015-11-17 | $14.17 | $15.13 | 48,300 | — | — |
| 2015-11-16 | $14.46 | $15.44 | 243,700 | — | — |
| 2015-11-13 | $14.67 | $15.66 | 119,800 | — | — |
| 2015-11-12 | $15.61 | $16.67 | 43,700 | — | — |
| 2015-11-11 | $16.15 | $17.24 | 19,900 | — | — |
| 2015-11-10 | $16.17 | $17.26 | 152,200 | — | — |
| 2015-11-09 | $16.67 | $17.80 | 62,800 | — | — |
| 2015-11-06 | $16.32 | $17.42 | 87,700 | — | — |
| 2015-11-05 | $16.00 | $17.08 | 18,100 | — | — |
| 2015-11-04 | $15.91 | $16.99 | 16,500 | — | — |
| 2015-11-03 | $16.18 | $17.27 | 42,200 | — | — |
| 2015-11-02 | $16.17 | $17.26 | 42,900 | — | — |
| 2015-10-30 | $16.19 | $17.29 | 24,600 | — | — |
| 2015-10-29 | $16.06 | $17.15 | 17,100 | — | — |
| 2015-10-28 | $16.25 | $17.35 | 38,200 | — | — |
| 2015-10-27 | $16.14 | $17.23 | 285,700 | — | — |
| 2015-10-26 | $16.09 | $17.18 | 46,500 | — | — |
| 2015-10-23 | $16.29 | $17.39 | 77,600 | — | — |
| 2015-10-22 | $16.04 | $17.13 | 42,300 | — | — |
| 2015-10-21 | $16.53 | $17.65 | 28,500 | — | — |
| 2015-10-20 | $16.77 | $17.90 | 40,900 | — | — |
| 2015-10-19 | $16.76 | $17.89 | 24,700 | — | — |
| 2015-10-16 | $16.98 | $18.13 | 32,300 | — | — |
| 2015-10-15 | $16.70 | $17.83 | 64,100 | — | — |
| 2015-10-14 | $16.67 | $17.80 | 91,200 | — | — |
| 2015-10-13 | $16.93 | $18.08 | 21,500 | — | — |
| 2015-10-12 | $17.01 | $18.16 | 13,100 | — | — |
| 2015-10-09 | $17.18 | $18.34 | 20,400 | — | — |
| 2015-10-08 | $17.33 | $18.50 | 152,300 | — | — |
| 2015-10-07 | $17.33 | $18.51 | 19,100 | — | — |
| 2015-10-06 | $17.25 | $18.42 | 62,500 | — | — |
| 2015-10-05 | $17.56 | $18.75 | 145,300 | — | — |
| 2015-10-02 | $17.40 | $18.57 | 234,800 | — | — |
| 2015-10-01 | $17.72 | $18.92 | 19,500 | — | — |
| 2015-09-30 | $17.48 | $18.66 | 149,300 | — | — |
| 2015-09-29 | $17.97 | $19.19 | 45,900 | — | — |
| 2015-09-28 | $18.15 | $19.38 | 49,800 | — | — |
| 2015-09-25 | $17.90 | $19.11 | 41,200 | — | — |
| 2015-09-24 | $18.87 | $20.15 | 41,600 | — | — |
| 2015-09-23 | $19.46 | $20.78 | 28,700 | — | — |
| 2015-09-22 | $18.27 | $19.51 | 33,800 | — | — |
| 2015-09-21 | $18.88 | $20.16 | 71,600 | — | — |
| 2015-09-18 | $18.76 | $20.03 | 53,100 | — | — |
| 2015-09-17 | $18.25 | $19.48 | 49,300 | — | — |
| 2015-09-16 | $17.83 | $19.04 | 34,700 | — | — |
| 2015-09-15 | $17.70 | $18.90 | 35,200 | — | — |
| 2015-09-14 | $17.39 | $18.57 | 92,700 | — | — |
| 2015-09-11 | $17.32 | $18.49 | 63,200 | — | — |
| 2015-09-10 | $17.06 | $18.21 | 86,500 | — | — |
| 2015-09-09 | $17.03 | $18.18 | 31,900 | — | — |
| 2015-09-08 | $17.00 | $18.15 | 73,500 | — | — |
| 2015-09-04 | $17.09 | $18.25 | 32,500 | — | — |
| 2015-09-03 | $17.00 | $18.15 | 48,100 | — | — |
| 2015-09-02 | $16.96 | $18.11 | 57,800 | — | — |
| 2015-09-01 | $16.91 | $18.05 | 72,800 | — | — |
| 2015-08-31 | $17.25 | $18.42 | 42,700 | — | — |
| 2015-08-28 | $17.34 | $18.51 | 73,300 | — | — |
| 2015-08-27 | $16.74 | $17.87 | 88,400 | — | — |
| 2015-08-26 | $16.30 | $17.40 | 150,200 | — | — |
| 2015-08-25 | $16.28 | $17.38 | 133,000 | — | — |
| 2015-08-24 | $16.82 | $17.96 | 112,000 | — | — |
| 2015-08-21 | $17.35 | $18.52 | 64,400 | — | — |
| 2015-08-20 | $17.25 | $18.14 | 85,100 | — | — |
| 2015-08-19 | $18.44 | $19.39 | 77,200 | — | — |
| 2015-08-18 | $18.56 | $19.52 | 84,300 | — | — |
| 2015-08-17 | $18.50 | $19.45 | 46,200 | — | — |
| 2015-08-14 | $18.69 | $19.65 | 289,000 | — | — |
| 2015-08-13 | $18.79 | $19.76 | 27,100 | — | — |
| 2015-08-12 | $19.01 | $19.99 | 55,000 | — | — |
| 2015-08-11 | $19.07 | $20.05 | 64,500 | — | — |
| 2015-08-10 | $19.05 | $20.03 | 18,700 | — | — |
| 2015-08-07 | $19.04 | $20.02 | 81,900 | — | — |
| 2015-08-06 | $19.00 | $19.98 | 130,900 | — | — |
| 2015-08-05 | $18.60 | $19.56 | 28,100 | — | — |
| 2015-08-04 | $19.22 | $20.21 | 28,900 | — | — |
| 2015-08-03 | $18.71 | $19.67 | 24,300 | — | — |
| 2015-07-31 | $18.98 | $19.96 | 13,500 | — | — |
| 2015-07-30 | $19.03 | $20.01 | 46,100 | — | — |
| 2015-07-29 | $19.40 | $20.40 | 7,700 | — | — |
| 2015-07-28 | $19.48 | $20.48 | 23,400 | — | — |
| 2015-07-27 | $19.45 | $20.45 | 35,600 | — | — |
| 2015-07-24 | $19.94 | $20.97 | 24,400 | — | — |
| 2015-07-23 | $19.69 | $20.71 | 34,600 | — | — |
| 2015-07-22 | $19.54 | $20.55 | 18,500 | — | — |
| 2015-07-21 | $20.01 | $21.04 | 84,900 | — | — |
| 2015-07-20 | $19.95 | $20.98 | 22,400 | — | — |
| 2015-07-17 | $19.03 | $20.01 | 44,800 | — | — |
| 2015-07-16 | $18.94 | $19.92 | 37,500 | — | — |
| 2015-07-15 | $18.50 | $19.45 | 57,300 | — | — |
| 2015-07-14 | $18.54 | $19.50 | 65,100 | — | — |
| 2015-07-13 | $18.62 | $19.58 | 50,200 | — | — |
| 2015-07-10 | $18.56 | $19.52 | 45,400 | — | — |
| 2015-07-09 | $18.50 | $19.45 | 39,700 | — | — |
| 2015-07-08 | $18.36 | $19.31 | 76,900 | — | — |
| 2015-07-07 | $18.67 | $19.63 | 64,800 | — | — |
| 2015-07-06 | $19.00 | $19.98 | 28,700 | — | — |
| 2015-07-02 | $19.09 | $20.07 | 43,100 | — | — |
| 2015-07-01 | $18.72 | $19.69 | 11,800 | — | — |
| 2015-06-30 | $18.50 | $19.45 | 105,500 | — | — |
| 2015-06-29 | $18.54 | $19.50 | 112,100 | — | — |
| 2015-06-26 | $18.85 | $19.82 | 38,300 | — | — |
| 2015-06-25 | $18.78 | $19.75 | 64,600 | — | — |
| 2015-06-24 | $19.20 | $20.19 | 171,000 | — | — |
| 2015-06-23 | $19.51 | $20.52 | 31,200 | — | — |
| 2015-06-22 | $19.56 | $20.57 | 61,800 | — | — |
| 2015-06-19 | $19.95 | $20.98 | 36,300 | — | — |
| 2015-06-18 | $20.08 | $21.12 | 61,200 | — | — |
| 2015-06-17 | $20.05 | $21.08 | 55,500 | — | — |
| 2015-06-16 | $20.41 | $21.46 | 58,900 | — | — |
| 2015-06-15 | $20.65 | $21.71 | 82,900 | — | — |
| 2015-06-12 | $20.42 | $21.47 | 267,800 | — | — |
| 2015-06-11 | $20.21 | $21.25 | 206,600 | — | — |
| 2015-06-10 | $19.28 | $20.27 | 78,500 | — | — |
| 2015-06-09 | $18.99 | $19.97 | 18,400 | — | — |
| 2015-06-08 | $19.02 | $20.00 | 18,400 | — | — |
| 2015-06-05 | $19.12 | $20.11 | 108,200 | — | — |
| 2015-06-04 | $19.17 | $20.16 | 53,400 | — | — |
| 2015-06-03 | $19.40 | $20.40 | 21,200 | — | — |
| 2015-06-02 | $19.41 | $20.41 | 8,000 | — | — |
| 2015-06-01 | $19.75 | $20.77 | 57,800 | — | — |
| 2015-05-29 | $19.49 | $20.50 | 29,100 | — | — |
| 2015-05-28 | $19.94 | $20.97 | 23,600 | — | — |
| 2015-05-27 | $19.70 | $20.72 | 9,900 | — | — |
| 2015-05-26 | $19.58 | $20.59 | 28,000 | — | — |
| 2015-05-22 | $19.70 | $20.72 | 7,900 | — | — |
| 2015-05-21 | $19.84 | $20.86 | 31,100 | — | — |
| 2015-05-20 | $19.49 | $20.50 | 68,400 | — | — |
| 2015-05-19 | $19.47 | $20.21 | 35,100 | — | — |
| 2015-05-18 | $19.45 | $20.19 | 12,700 | — | — |
| 2015-05-15 | $19.68 | $20.43 | 23,500 | — | — |
| 2015-05-14 | $19.70 | $20.45 | 26,300 | — | — |
| 2015-05-13 | $19.27 | $20.00 | 10,600 | — | — |
| 2015-05-12 | $18.87 | $19.59 | 14,100 | — | — |
| 2015-05-11 | $19.00 | $19.72 | 17,400 | — | — |
| 2015-05-08 | $18.83 | $19.55 | 42,600 | — | — |
| 2015-05-07 | $18.74 | $19.45 | 18,500 | — | — |
| 2015-05-06 | $18.60 | $19.31 | 19,600 | — | — |
| 2015-05-05 | $18.60 | $19.31 | 32,200 | — | — |
| 2015-05-04 | $18.49 | $19.19 | 16,300 | — | — |
| 2015-05-01 | $18.01 | $18.70 | 5,400 | — | — |
| 2015-04-30 | $18.11 | $18.80 | 16,200 | — | — |
| 2015-04-29 | $18.22 | $18.91 | 13,400 | — | — |
| 2015-04-28 | $17.75 | $18.43 | 24,400 | — | — |
| 2015-04-27 | $17.86 | $18.54 | 31,400 | — | — |
| 2015-04-24 | $18.24 | $18.93 | 23,300 | — | — |
| 2015-04-23 | $18.43 | $19.13 | 31,300 | — | — |
| 2015-04-22 | $17.62 | $18.29 | 12,200 | — | — |
| 2015-04-21 | $17.67 | $18.34 | 18,600 | — | — |
| 2015-04-20 | $17.50 | $18.17 | 129,800 | — | — |
| 2015-04-17 | $17.66 | $18.33 | 37,400 | — | — |
| 2015-04-16 | $17.87 | $18.55 | 24,600 | — | — |
| 2015-04-15 | $17.82 | $18.50 | 23,000 | — | — |
| 2015-04-14 | $17.63 | $18.30 | 484,300 | — | — |
| 2015-04-13 | $18.15 | $18.84 | 14,500 | — | — |
| 2015-04-10 | $18.20 | $18.89 | 24,600 | — | — |
| 2015-04-09 | $17.72 | $18.39 | 20,100 | — | — |
| 2015-04-08 | $17.76 | $18.44 | 17,200 | — | — |
| 2015-04-07 | $17.91 | $18.59 | 9,800 | — | — |
| 2015-04-06 | $17.91 | $18.59 | 25,000 | — | — |
| 2015-04-02 | $18.06 | $18.75 | 37,100 | — | — |
| 2015-04-01 | $18.18 | $18.87 | 19,700 | — | — |
| 2015-03-31 | $18.54 | $19.25 | 34,300 | — | — |
| 2015-03-30 | $18.29 | $18.99 | 25,300 | — | — |
| 2015-03-27 | $18.12 | $18.81 | 19,500 | — | — |
| 2015-03-26 | $18.13 | $18.82 | 31,500 | — | — |
| 2015-03-25 | $18.17 | $18.86 | 31,900 | — | — |
| 2015-03-24 | $18.35 | $19.05 | 32,500 | — | — |
| 2015-03-23 | $18.35 | $19.05 | 50,000 | — | — |
| 2015-03-20 | $18.27 | $18.97 | 31,100 | — | — |
| 2015-03-19 | $18.10 | $18.79 | 28,400 | — | — |
| 2015-03-18 | $18.59 | $19.30 | 49,200 | — | — |
| 2015-03-17 | $18.55 | $19.26 | 61,000 | — | — |
| 2015-03-16 | $18.38 | $19.08 | 28,800 | — | — |
| 2015-03-13 | $19.13 | $19.86 | 47,700 | — | — |
| 2015-03-12 | $19.27 | $20.00 | 35,500 | — | — |
| 2015-03-11 | $19.62 | $20.12 | 8,700 | — | — |
| 2015-03-10 | $19.87 | $20.37 | 38,600 | — | — |
| 2015-03-09 | $19.60 | $20.10 | 52,700 | — | — |
| 2015-03-06 | $19.66 | $20.16 | 15,500 | — | — |
| 2015-03-05 | $20.03 | $20.54 | 44,200 | — | — |
| 2015-03-04 | $20.38 | $20.90 | 37,400 | — | — |
| 2015-03-03 | $20.32 | $20.84 | 78,800 | — | — |
| 2015-03-02 | $20.57 | $21.09 | 134,000 | — | — |
| 2015-02-27 | $20.30 | $20.82 | 35,400 | — | — |
| 2015-02-26 | $19.86 | $20.36 | 10,900 | — | — |
| 2015-02-25 | $19.77 | $20.27 | 48,700 | — | — |
| 2015-02-24 | $19.65 | $20.15 | 67,400 | — | — |
| 2015-02-23 | $19.60 | $20.10 | 29,000 | — | — |
| 2015-02-20 | $19.70 | $20.20 | 20,400 | — | — |
| 2015-02-19 | $19.54 | $20.04 | 17,300 | — | — |
| 2015-02-18 | $19.43 | $19.92 | 31,800 | — | — |
| 2015-02-17 | $19.69 | $20.19 | 33,400 | — | — |
| 2015-02-13 | $19.35 | $19.84 | 24,700 | — | — |
| 2015-02-12 | $18.69 | $19.16 | 13,700 | — | — |
| 2015-02-11 | $18.56 | $19.03 | 11,700 | — | — |
| 2015-02-10 | $18.54 | $19.01 | 9,600 | — | — |
| 2015-02-09 | $18.50 | $18.97 | 39,500 | — | — |
| 2015-02-06 | $18.35 | $18.82 | 224,600 | — | — |
| 2015-02-05 | $18.62 | $19.09 | 37,300 | — | — |
| 2015-02-04 | $18.89 | $19.37 | 20,400 | — | — |
| 2015-02-03 | $19.12 | $19.61 | 36,300 | — | — |
| 2015-02-02 | $19.03 | $19.51 | 56,800 | — | — |
| 2015-01-30 | $18.99 | $19.47 | 26,700 | — | — |
| 2015-01-29 | $19.18 | $19.67 | 22,600 | — | — |
| 2015-01-28 | $19.35 | $19.84 | 55,400 | — | — |
| 2015-01-27 | $19.51 | $20.01 | 52,000 | — | — |
| 2015-01-26 | $19.61 | $20.11 | 202,400 | — | — |
| 2015-01-23 | $18.75 | $19.23 | 259,800 | — | — |
| 2015-01-22 | $18.20 | $18.66 | 68,500 | — | — |
| 2015-01-21 | $18.12 | $18.58 | 21,600 | — | — |
| 2015-01-20 | $18.16 | $18.62 | 45,000 | — | — |
| 2015-01-16 | $17.87 | $18.32 | 21,900 | — | — |
| 2015-01-15 | $17.56 | $18.01 | 152,500 | — | — |
| 2015-01-14 | $17.35 | $17.79 | 535,300 | — | — |
| 2015-01-13 | $17.43 | $17.87 | 38,100 | — | — |
| 2015-01-12 | $17.45 | $17.89 | 72,900 | — | — |
| 2015-01-09 | $17.72 | $18.17 | 96,600 | — | — |
| 2015-01-08 | $17.56 | $18.01 | 322,100 | — | — |
| 2015-01-07 | $16.84 | $17.27 | 40,700 | — | — |
| 2015-01-06 | $16.53 | $16.95 | 151,200 | — | — |
| 2015-01-05 | $16.80 | $17.23 | 44,700 | — | — |
| 2015-01-02 | $16.79 | $17.22 | 46,200 | — | — |