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
- 2009-09-24 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 | $17.23 | $31.10 | 528,400 | — | — |
| 2015-12-30 | $17.12 | $30.91 | 462,800 | — | — |
| 2015-12-29 | $17.48 | $31.56 | 487,400 | — | — |
| 2015-12-28 | $17.87 | $31.43 | 449,000 | — | — |
| 2015-12-24 | $17.94 | $31.55 | 479,900 | — | — |
| 2015-12-23 | $17.95 | $31.57 | 1,032,100 | — | — |
| 2015-12-22 | $17.76 | $31.24 | 1,220,600 | — | — |
| 2015-12-21 | $17.71 | $31.15 | 481,200 | — | — |
| 2015-12-18 | $17.58 | $30.92 | 955,400 | — | — |
| 2015-12-17 | $17.58 | $30.92 | 534,900 | — | — |
| 2015-12-16 | $17.53 | $30.83 | 906,000 | — | — |
| 2015-12-15 | $17.45 | $30.69 | 388,800 | — | — |
| 2015-12-14 | $17.07 | $30.02 | 762,300 | — | — |
| 2015-12-11 | $17.18 | $30.22 | 511,800 | — | — |
| 2015-12-10 | $17.40 | $30.60 | 285,200 | — | — |
| 2015-12-09 | $17.28 | $30.39 | 298,700 | — | — |
| 2015-12-08 | $17.36 | $30.53 | 343,300 | — | — |
| 2015-12-07 | $17.40 | $30.60 | 422,000 | — | — |
| 2015-12-04 | $17.44 | $30.67 | 375,600 | — | — |
| 2015-12-03 | $17.20 | $30.25 | 371,900 | — | — |
| 2015-12-02 | $17.29 | $30.41 | 421,200 | — | — |
| 2015-12-01 | $17.51 | $30.80 | 433,900 | — | — |
| 2015-11-30 | $17.55 | $30.87 | 401,400 | — | — |
| 2015-11-27 | $17.57 | $30.90 | 261,700 | — | — |
| 2015-11-25 | $17.40 | $30.60 | 350,300 | — | — |
| 2015-11-24 | $17.40 | $30.60 | 292,100 | — | — |
| 2015-11-23 | $17.31 | $30.44 | 355,200 | — | — |
| 2015-11-20 | $17.38 | $30.57 | 423,600 | — | — |
| 2015-11-19 | $17.34 | $30.50 | 270,800 | — | — |
| 2015-11-18 | $17.17 | $30.20 | 445,500 | — | — |
| 2015-11-17 | $17.07 | $30.02 | 258,200 | — | — |
| 2015-11-16 | $17.03 | $29.95 | 386,000 | — | — |
| 2015-11-13 | $16.99 | $29.88 | 256,500 | — | — |
| 2015-11-12 | $16.91 | $29.74 | 305,900 | — | — |
| 2015-11-11 | $17.06 | $30.00 | 429,500 | — | — |
| 2015-11-10 | $17.05 | $29.99 | 483,800 | — | — |
| 2015-11-09 | $16.91 | $29.74 | 529,400 | — | — |
| 2015-11-06 | $16.95 | $29.81 | 443,100 | — | — |
| 2015-11-05 | $17.05 | $29.99 | 290,100 | — | — |
| 2015-11-04 | $17.13 | $30.13 | 372,900 | — | — |
| 2015-11-03 | $17.11 | $30.09 | 277,100 | — | — |
| 2015-11-02 | $17.06 | $30.00 | 582,600 | — | — |
| 2015-10-30 | $16.61 | $29.21 | 324,800 | — | — |
| 2015-10-29 | $16.70 | $29.37 | 346,600 | — | — |
| 2015-10-28 | $16.87 | $29.67 | 513,800 | — | — |
| 2015-10-27 | $16.72 | $29.41 | 374,500 | — | — |
| 2015-10-26 | $16.89 | $29.71 | 268,800 | — | — |
| 2015-10-23 | $16.90 | $29.72 | 241,100 | — | — |
| 2015-10-22 | $16.92 | $29.76 | 245,000 | — | — |
| 2015-10-21 | $16.79 | $29.53 | 334,900 | — | — |
| 2015-10-20 | $16.85 | $29.63 | 764,400 | — | — |
| 2015-10-19 | $16.69 | $29.35 | 253,300 | — | — |
| 2015-10-16 | $16.53 | $29.07 | 255,400 | — | — |
| 2015-10-15 | $16.45 | $28.93 | 276,700 | — | — |
| 2015-10-14 | $16.37 | $28.79 | 241,300 | — | — |
| 2015-10-13 | $16.48 | $28.98 | 288,600 | — | — |
| 2015-10-12 | $16.64 | $29.27 | 428,500 | — | — |
| 2015-10-09 | $16.42 | $28.88 | 310,100 | — | — |
| 2015-10-08 | $16.54 | $29.09 | 290,300 | — | — |
| 2015-10-07 | $16.45 | $28.93 | 385,100 | — | — |
| 2015-10-06 | $16.24 | $28.56 | 460,700 | — | — |
| 2015-10-05 | $16.17 | $28.44 | 421,700 | — | — |
| 2015-10-02 | $15.64 | $27.51 | 506,600 | — | — |
| 2015-10-01 | $15.62 | $27.47 | 404,500 | — | — |
| 2015-09-30 | $15.71 | $27.63 | 676,900 | — | — |
| 2015-09-29 | $15.73 | $27.67 | 497,800 | — | — |
| 2015-09-28 | $15.63 | $27.49 | 746,000 | — | — |
| 2015-09-25 | $16.67 | $28.54 | 623,200 | — | — |
| 2015-09-24 | $16.83 | $28.82 | 374,600 | — | — |
| 2015-09-23 | $16.89 | $28.92 | 428,200 | — | — |
| 2015-09-22 | $16.83 | $28.82 | 864,000 | — | — |
| 2015-09-21 | $16.83 | $28.82 | 468,900 | — | — |
| 2015-09-18 | $16.71 | $28.61 | 526,300 | — | — |
| 2015-09-17 | $16.74 | $28.66 | 335,800 | — | — |
| 2015-09-16 | $16.49 | $28.24 | 189,700 | — | — |
| 2015-09-15 | $16.43 | $28.13 | 217,100 | — | — |
| 2015-09-14 | $16.42 | $28.12 | 181,500 | — | — |
| 2015-09-11 | $16.31 | $27.93 | 316,100 | — | — |
| 2015-09-10 | $16.13 | $27.62 | 210,600 | — | — |
| 2015-09-09 | $16.08 | $27.53 | 380,700 | — | — |
| 2015-09-08 | $16.19 | $27.72 | 477,700 | — | — |
| 2015-09-04 | $16.15 | $27.65 | 299,000 | — | — |
| 2015-09-03 | $16.29 | $27.89 | 301,800 | — | — |
| 2015-09-02 | $16.26 | $27.84 | 788,500 | — | — |
| 2015-09-01 | $16.15 | $27.65 | 697,200 | — | — |
| 2015-08-31 | $16.37 | $28.03 | 530,500 | — | — |
| 2015-08-28 | $16.49 | $28.24 | 311,900 | — | — |
| 2015-08-27 | $16.57 | $28.37 | 396,100 | — | — |
| 2015-08-26 | $16.45 | $28.17 | 546,800 | — | — |
| 2015-08-25 | $16.36 | $28.01 | 430,400 | — | — |
| 2015-08-24 | $16.27 | $27.86 | 1,265,800 | — | — |
| 2015-08-21 | $16.69 | $28.58 | 483,400 | — | — |
| 2015-08-20 | $16.98 | $29.08 | 341,200 | — | — |
| 2015-08-19 | $17.09 | $29.26 | 322,300 | — | — |
| 2015-08-18 | $17.11 | $29.30 | 501,900 | — | — |
| 2015-08-17 | $17.24 | $29.52 | 302,800 | — | — |
| 2015-08-14 | $17.14 | $29.35 | 392,200 | — | — |
| 2015-08-13 | $16.99 | $29.09 | 328,600 | — | — |
| 2015-08-12 | $16.99 | $29.09 | 286,400 | — | — |
| 2015-08-11 | $17.12 | $29.32 | 295,400 | — | — |
| 2015-08-10 | $16.93 | $28.99 | 327,200 | — | — |
| 2015-08-07 | $16.86 | $28.87 | 390,400 | — | — |
| 2015-08-06 | $16.87 | $28.89 | 498,700 | — | — |
| 2015-08-05 | $16.87 | $28.89 | 277,800 | — | — |
| 2015-08-04 | $16.92 | $28.97 | 374,200 | — | — |
| 2015-08-03 | $16.90 | $28.94 | 330,300 | — | — |
| 2015-07-31 | $16.88 | $28.90 | 379,300 | — | — |
| 2015-07-30 | $16.79 | $28.75 | 347,000 | — | — |
| 2015-07-29 | $16.64 | $28.49 | 435,100 | — | — |
| 2015-07-28 | $16.42 | $28.12 | 338,700 | — | — |
| 2015-07-27 | $16.40 | $28.08 | 240,000 | — | — |
| 2015-07-24 | $16.31 | $27.93 | 457,200 | — | — |
| 2015-07-23 | $16.49 | $28.24 | 575,000 | — | — |
| 2015-07-22 | $16.75 | $28.68 | 226,500 | — | — |
| 2015-07-21 | $16.72 | $28.63 | 347,100 | — | — |
| 2015-07-20 | $16.87 | $28.89 | 282,600 | — | — |
| 2015-07-17 | $16.99 | $29.09 | 275,800 | — | — |
| 2015-07-16 | $16.98 | $29.08 | 391,100 | — | — |
| 2015-07-15 | $17.02 | $29.14 | 276,100 | — | — |
| 2015-07-14 | $17.03 | $29.16 | 450,400 | — | — |
| 2015-07-13 | $16.90 | $28.94 | 591,900 | — | — |
| 2015-07-10 | $16.90 | $28.94 | 417,600 | — | — |
| 2015-07-09 | $16.69 | $28.58 | 416,800 | — | — |
| 2015-07-08 | $16.78 | $28.73 | 358,200 | — | — |
| 2015-07-07 | $16.83 | $28.82 | 532,600 | — | — |
| 2015-07-06 | $16.89 | $28.92 | 491,800 | — | — |
| 2015-07-02 | $16.57 | $28.37 | 318,600 | — | — |
| 2015-07-01 | $16.69 | $28.58 | 417,600 | — | — |
| 2015-06-30 | $16.43 | $28.13 | 558,000 | — | — |
| 2015-06-29 | $16.48 | $28.22 | 443,400 | — | — |
| 2015-06-26 | $16.80 | $28.77 | 824,700 | — | — |
| 2015-06-25 | $17.37 | $28.99 | 807,200 | — | — |
| 2015-06-24 | $17.37 | $28.99 | 380,400 | — | — |
| 2015-06-23 | $17.45 | $29.12 | 362,000 | — | — |
| 2015-06-22 | $17.48 | $29.17 | 549,000 | — | — |
| 2015-06-19 | $17.56 | $29.31 | 1,108,300 | — | — |
| 2015-06-18 | $17.35 | $28.96 | 565,300 | — | — |
| 2015-06-17 | $17.27 | $28.82 | 367,400 | — | — |
| 2015-06-16 | $17.16 | $28.64 | 433,700 | — | — |
| 2015-06-15 | $17.03 | $28.42 | 344,800 | — | — |
| 2015-06-12 | $17.08 | $28.51 | 236,100 | — | — |
| 2015-06-11 | $17.10 | $28.54 | 491,200 | — | — |
| 2015-06-10 | $16.99 | $28.36 | 376,500 | — | — |
| 2015-06-09 | $16.95 | $28.29 | 312,200 | — | — |
| 2015-06-08 | $17.01 | $28.39 | 270,400 | — | — |
| 2015-06-05 | $17.05 | $28.46 | 406,100 | — | — |
| 2015-06-04 | $17.17 | $28.66 | 289,300 | — | — |
| 2015-06-03 | $17.22 | $28.74 | 343,100 | — | — |
| 2015-06-02 | $17.39 | $29.02 | 723,900 | — | — |
| 2015-06-01 | $17.37 | $28.99 | 282,000 | — | — |
| 2015-05-29 | $17.17 | $28.66 | 360,100 | — | — |
| 2015-05-28 | $17.35 | $28.96 | 314,300 | — | — |
| 2015-05-27 | $17.34 | $28.94 | 314,600 | — | — |
| 2015-05-26 | $17.11 | $28.56 | 337,700 | — | — |
| 2015-05-22 | $17.20 | $28.71 | 314,800 | — | — |
| 2015-05-21 | $17.24 | $28.77 | 286,700 | — | — |
| 2015-05-20 | $17.31 | $28.89 | 306,600 | — | — |
| 2015-05-19 | $17.35 | $28.96 | 314,900 | — | — |
| 2015-05-18 | $17.39 | $29.02 | 334,200 | — | — |
| 2015-05-15 | $17.41 | $29.06 | 369,500 | — | — |
| 2015-05-14 | $17.29 | $28.86 | 413,100 | — | — |
| 2015-05-13 | $17.05 | $28.46 | 259,100 | — | — |
| 2015-05-12 | $17.07 | $28.49 | 298,700 | — | — |
| 2015-05-11 | $17.04 | $28.44 | 361,700 | — | — |
| 2015-05-08 | $17.06 | $28.47 | 286,500 | — | — |
| 2015-05-07 | $16.99 | $28.36 | 491,200 | — | — |
| 2015-05-06 | $17.00 | $28.37 | 401,600 | — | — |
| 2015-05-05 | $17.17 | $28.66 | 527,400 | — | — |
| 2015-05-04 | $17.18 | $28.67 | 484,900 | — | — |
| 2015-05-01 | $17.16 | $28.64 | 473,600 | — | — |
| 2015-04-30 | $17.09 | $28.52 | 642,600 | — | — |
| 2015-04-29 | $17.10 | $28.54 | 363,400 | — | — |
| 2015-04-28 | $17.27 | $28.82 | 454,200 | — | — |
| 2015-04-27 | $17.23 | $28.76 | 362,600 | — | — |
| 2015-04-24 | $17.28 | $28.84 | 345,500 | — | — |
| 2015-04-23 | $17.21 | $28.72 | 452,600 | — | — |
| 2015-04-22 | $17.05 | $28.46 | 642,400 | — | — |
| 2015-04-21 | $17.10 | $28.54 | 321,500 | — | — |
| 2015-04-20 | $17.09 | $28.52 | 500,900 | — | — |
| 2015-04-17 | $17.10 | $28.54 | 681,100 | — | — |
| 2015-04-16 | $17.10 | $28.54 | 777,600 | — | — |
| 2015-04-15 | $17.16 | $28.64 | 514,800 | — | — |
| 2015-04-14 | $17.28 | $28.84 | 299,700 | — | — |
| 2015-04-13 | $17.25 | $28.79 | 353,600 | — | — |
| 2015-04-10 | $17.22 | $28.74 | 383,500 | — | — |
| 2015-04-09 | $17.15 | $28.62 | 350,000 | — | — |
| 2015-04-08 | $17.30 | $28.87 | 448,200 | — | — |
| 2015-04-07 | $17.22 | $28.74 | 437,600 | — | — |
| 2015-04-06 | $17.36 | $28.97 | 391,800 | — | — |
| 2015-04-02 | $17.28 | $28.84 | 449,200 | — | — |
| 2015-04-01 | $17.24 | $28.77 | 803,500 | — | — |
| 2015-03-31 | $17.18 | $28.67 | 1,946,400 | — | — |
| 2015-03-30 | $17.10 | $28.54 | 733,700 | — | — |
| 2015-03-27 | $17.07 | $28.49 | 725,400 | — | — |
| 2015-03-26 | $17.54 | $28.54 | 1,369,000 | — | — |
| 2015-03-25 | $17.53 | $28.52 | 1,004,800 | — | — |
| 2015-03-24 | $17.55 | $28.56 | 912,000 | — | — |
| 2015-03-23 | $17.52 | $28.51 | 1,202,600 | — | — |
| 2015-03-20 | $17.67 | $28.75 | 1,598,400 | — | — |
| 2015-03-19 | $17.14 | $27.89 | 708,700 | — | — |
| 2015-03-18 | $17.06 | $27.76 | 1,091,800 | — | — |
| 2015-03-17 | $16.93 | $27.55 | 663,200 | — | — |
| 2015-03-16 | $16.81 | $27.35 | 560,300 | — | — |
| 2015-03-13 | $16.75 | $27.25 | 957,100 | — | — |
| 2015-03-12 | $16.84 | $27.40 | 663,300 | — | — |
| 2015-03-11 | $16.77 | $27.29 | 976,100 | — | — |
| 2015-03-10 | $16.75 | $27.25 | 878,000 | — | — |
| 2015-03-09 | $16.75 | $27.25 | 1,275,600 | — | — |
| 2015-03-06 | $16.64 | $27.07 | 1,653,700 | — | — |
| 2015-03-05 | $16.78 | $27.30 | 8,641,900 | — | — |
| 2015-03-04 | $17.52 | $28.51 | 378,800 | — | — |
| 2015-03-03 | $17.42 | $28.34 | 375,800 | — | — |
| 2015-03-02 | $17.42 | $28.34 | 660,100 | — | — |
| 2015-02-27 | $17.09 | $27.81 | 468,900 | — | — |
| 2015-02-26 | $17.09 | $27.81 | 1,056,200 | — | — |
| 2015-02-25 | $16.63 | $27.06 | 177,500 | — | — |
| 2015-02-24 | $16.62 | $27.04 | 208,900 | — | — |
| 2015-02-23 | $16.68 | $27.14 | 183,800 | — | — |
| 2015-02-20 | $16.73 | $27.22 | 201,400 | — | — |
| 2015-02-19 | $16.66 | $27.11 | 137,000 | — | — |
| 2015-02-18 | $16.75 | $27.25 | 396,000 | — | — |
| 2015-02-17 | $16.78 | $27.30 | 272,000 | — | — |
| 2015-02-13 | $16.70 | $27.17 | 178,600 | — | — |
| 2015-02-12 | $16.77 | $27.29 | 241,100 | — | — |
| 2015-02-11 | $16.64 | $27.07 | 161,200 | — | — |
| 2015-02-10 | $16.68 | $27.14 | 164,700 | — | — |
| 2015-02-09 | $16.67 | $27.12 | 220,700 | — | — |
| 2015-02-06 | $16.68 | $27.14 | 270,000 | — | — |
| 2015-02-05 | $16.91 | $27.51 | 229,900 | — | — |
| 2015-02-04 | $16.70 | $27.17 | 184,700 | — | — |
| 2015-02-03 | $16.75 | $27.25 | 337,100 | — | — |
| 2015-02-02 | $16.65 | $27.09 | 213,500 | — | — |
| 2015-01-30 | $16.53 | $26.90 | 263,700 | — | — |
| 2015-01-29 | $16.66 | $27.11 | 333,300 | — | — |
| 2015-01-28 | $16.68 | $27.14 | 208,300 | — | — |
| 2015-01-27 | $16.83 | $27.38 | 199,600 | — | — |
| 2015-01-26 | $16.95 | $27.58 | 226,000 | — | — |
| 2015-01-23 | $16.80 | $27.34 | 230,900 | — | — |
| 2015-01-22 | $16.70 | $27.17 | 218,100 | — | — |
| 2015-01-21 | $16.59 | $26.99 | 161,100 | — | — |
| 2015-01-20 | $16.59 | $26.99 | 300,100 | — | — |
| 2015-01-16 | $16.72 | $27.20 | 283,400 | — | — |
| 2015-01-15 | $16.46 | $26.78 | 248,800 | — | — |
| 2015-01-14 | $16.44 | $26.75 | 232,700 | — | — |
| 2015-01-13 | $16.43 | $26.73 | 275,100 | — | — |
| 2015-01-12 | $16.37 | $26.64 | 406,500 | — | — |
| 2015-01-09 | $16.41 | $26.70 | 365,500 | — | — |
| 2015-01-08 | $16.49 | $26.83 | 440,600 | — | — |
| 2015-01-07 | $16.63 | $27.06 | 492,800 | — | — |
| 2015-01-06 | $16.42 | $26.72 | 225,800 | — | — |
| 2015-01-05 | $16.51 | $26.86 | 387,400 | — | — |
| 2015-01-02 | $16.54 | $26.91 | 184,600 | — | — |