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
- 2004-10-28 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 | $12.24 | $12.24 | 312,800 | — | — |
| 2015-12-30 | $12.35 | $12.35 | 326,900 | — | — |
| 2015-12-29 | $12.26 | $12.26 | 314,300 | — | — |
| 2015-12-28 | $11.94 | $11.94 | 182,300 | — | — |
| 2015-12-24 | $11.72 | $11.72 | 60,100 | — | — |
| 2015-12-23 | $11.77 | $11.77 | 88,100 | — | — |
| 2015-12-22 | $11.72 | $11.72 | 270,500 | — | — |
| 2015-12-21 | $11.45 | $11.45 | 208,700 | — | — |
| 2015-12-18 | $11.33 | $11.33 | 376,500 | — | — |
| 2015-12-17 | $11.60 | $11.60 | 193,000 | — | — |
| 2015-12-16 | $11.65 | $11.65 | 334,400 | — | — |
| 2015-12-15 | $11.24 | $11.24 | 282,200 | — | — |
| 2015-12-14 | $11.35 | $11.35 | 263,600 | — | — |
| 2015-12-11 | $12.09 | $12.09 | 250,200 | — | — |
| 2015-12-10 | $12.52 | $12.52 | 102,000 | — | — |
| 2015-12-09 | $12.50 | $12.50 | 330,900 | — | — |
| 2015-12-08 | $12.42 | $12.42 | 158,000 | — | — |
| 2015-12-07 | $12.64 | $12.64 | 288,000 | — | — |
| 2015-12-04 | $13.13 | $13.13 | 132,600 | — | — |
| 2015-12-03 | $12.84 | $12.84 | 148,400 | — | — |
| 2015-12-02 | $13.13 | $13.13 | 213,800 | — | — |
| 2015-12-01 | $12.94 | $12.94 | 183,600 | — | — |
| 2015-11-30 | $12.86 | $12.86 | 211,700 | — | — |
| 2015-11-27 | $13.50 | $13.50 | 125,000 | — | — |
| 2015-11-25 | $13.33 | $13.33 | 568,900 | — | — |
| 2015-11-24 | $12.58 | $12.58 | 343,500 | — | — |
| 2015-11-23 | $12.43 | $12.43 | 226,400 | — | — |
| 2015-11-20 | $12.16 | $12.16 | 434,300 | — | — |
| 2015-11-19 | $11.97 | $11.97 | 290,500 | — | — |
| 2015-11-18 | $12.63 | $12.63 | 331,600 | — | — |
| 2015-11-17 | $12.92 | $12.92 | 175,600 | — | — |
| 2015-11-16 | $13.50 | $13.50 | 267,500 | — | — |
| 2015-11-13 | $13.41 | $13.41 | 363,800 | — | — |
| 2015-11-12 | $14.14 | $14.14 | 108,700 | — | — |
| 2015-11-11 | $14.41 | $14.41 | 161,200 | — | — |
| 2015-11-10 | $15.02 | $15.02 | 172,500 | — | — |
| 2015-11-09 | $14.87 | $14.87 | 206,100 | — | — |
| 2015-11-06 | $15.32 | $15.32 | 146,600 | — | — |
| 2015-11-05 | $15.25 | $15.25 | 220,300 | — | — |
| 2015-11-04 | $14.89 | $14.89 | 424,000 | — | — |
| 2015-11-03 | $15.17 | $15.17 | 492,500 | — | — |
| 2015-11-02 | $15.16 | $15.16 | 537,000 | — | — |
| 2015-10-30 | $15.56 | $15.56 | 891,000 | — | — |
| 2015-10-29 | $14.25 | $14.25 | 1,552,900 | — | — |
| 2015-10-28 | $18.58 | $18.58 | 216,600 | — | — |
| 2015-10-27 | $17.97 | $17.97 | 141,200 | — | — |
| 2015-10-26 | $17.89 | $17.89 | 106,800 | — | — |
| 2015-10-23 | $17.80 | $17.80 | 81,700 | — | — |
| 2015-10-22 | $17.77 | $17.77 | 381,300 | — | — |
| 2015-10-21 | $18.28 | $18.28 | 78,700 | — | — |
| 2015-10-20 | $18.46 | $18.46 | 134,400 | — | — |
| 2015-10-19 | $18.48 | $18.48 | 133,500 | — | — |
| 2015-10-16 | $18.46 | $18.46 | 148,300 | — | — |
| 2015-10-15 | $18.11 | $18.11 | 189,300 | — | — |
| 2015-10-14 | $17.51 | $17.51 | 206,100 | — | — |
| 2015-10-13 | $18.25 | $18.25 | 170,900 | — | — |
| 2015-10-12 | $18.65 | $18.65 | 220,300 | — | — |
| 2015-10-09 | $18.60 | $18.60 | 148,600 | — | — |
| 2015-10-08 | $18.93 | $18.93 | 121,400 | — | — |
| 2015-10-07 | $18.53 | $18.53 | 151,900 | — | — |
| 2015-10-06 | $18.48 | $18.48 | 337,900 | — | — |
| 2015-10-05 | $19.19 | $19.19 | 188,800 | — | — |
| 2015-10-02 | $19.28 | $19.28 | 270,800 | — | — |
| 2015-10-01 | $18.77 | $18.77 | 180,700 | — | — |
| 2015-09-30 | $18.89 | $18.89 | 288,000 | — | — |
| 2015-09-29 | $17.61 | $17.61 | 268,300 | — | — |
| 2015-09-28 | $18.50 | $18.50 | 245,900 | — | — |
| 2015-09-25 | $18.89 | $18.89 | 170,700 | — | — |
| 2015-09-24 | $19.42 | $19.42 | 158,600 | — | — |
| 2015-09-23 | $19.87 | $19.87 | 172,900 | — | — |
| 2015-09-22 | $19.19 | $19.19 | 152,400 | — | — |
| 2015-09-21 | $19.41 | $19.41 | 237,000 | — | — |
| 2015-09-18 | $20.26 | $20.26 | 397,100 | — | — |
| 2015-09-17 | $19.92 | $19.92 | 178,600 | — | — |
| 2015-09-16 | $19.42 | $19.42 | 80,600 | — | — |
| 2015-09-15 | $19.29 | $19.29 | 115,900 | — | — |
| 2015-09-14 | $19.11 | $19.11 | 119,100 | — | — |
| 2015-09-11 | $19.77 | $19.77 | 129,400 | — | — |
| 2015-09-10 | $19.61 | $19.61 | 85,400 | — | — |
| 2015-09-09 | $19.78 | $19.78 | 198,300 | — | — |
| 2015-09-08 | $19.80 | $19.80 | 196,800 | — | — |
| 2015-09-04 | $19.94 | $19.94 | 169,400 | — | — |
| 2015-09-03 | $19.93 | $19.93 | 198,700 | — | — |
| 2015-09-02 | $20.03 | $20.03 | 198,000 | — | — |
| 2015-09-01 | $19.25 | $19.25 | 103,500 | — | — |
| 2015-08-31 | $19.60 | $19.60 | 135,900 | — | — |
| 2015-08-28 | $19.53 | $19.53 | 179,900 | — | — |
| 2015-08-27 | $19.52 | $19.52 | 169,100 | — | — |
| 2015-08-26 | $19.94 | $19.94 | 164,000 | — | — |
| 2015-08-25 | $20.02 | $20.02 | 258,700 | — | — |
| 2015-08-24 | $19.21 | $19.21 | 316,500 | — | — |
| 2015-08-21 | $19.63 | $19.63 | 181,400 | — | — |
| 2015-08-20 | $20.18 | $20.18 | 124,300 | — | — |
| 2015-08-19 | $20.19 | $20.19 | 225,500 | — | — |
| 2015-08-18 | $20.73 | $20.73 | 143,900 | — | — |
| 2015-08-17 | $21.08 | $21.08 | 255,300 | — | — |
| 2015-08-14 | $20.96 | $20.96 | 162,700 | — | — |
| 2015-08-13 | $20.88 | $20.88 | 124,600 | — | — |
| 2015-08-12 | $19.87 | $19.87 | 300,600 | — | — |
| 2015-08-11 | $20.09 | $20.09 | 252,900 | — | — |
| 2015-08-10 | $20.87 | $20.87 | 177,500 | — | — |
| 2015-08-07 | $20.75 | $20.75 | 359,400 | — | — |
| 2015-08-06 | $20.00 | $20.00 | 790,600 | — | — |
| 2015-08-05 | $18.66 | $18.66 | 404,900 | — | — |
| 2015-08-04 | $17.46 | $17.46 | 116,500 | — | — |
| 2015-08-03 | $17.25 | $17.25 | 122,500 | — | — |
| 2015-07-31 | $17.45 | $17.45 | 136,300 | — | — |
| 2015-07-30 | $17.26 | $17.26 | 242,500 | — | — |
| 2015-07-29 | $17.45 | $17.45 | 229,400 | — | — |
| 2015-07-28 | $17.46 | $17.46 | 300,200 | — | — |
| 2015-07-27 | $17.75 | $17.75 | 747,500 | — | — |
| 2015-07-24 | $18.04 | $18.04 | 193,900 | — | — |
| 2015-07-23 | $18.26 | $18.26 | 172,800 | — | — |
| 2015-07-22 | $18.71 | $18.71 | 213,700 | — | — |
| 2015-07-21 | $18.64 | $18.64 | 203,100 | — | — |
| 2015-07-20 | $18.63 | $18.63 | 286,500 | — | — |
| 2015-07-17 | $18.80 | $18.80 | 228,300 | — | — |
| 2015-07-16 | $18.56 | $18.56 | 169,500 | — | — |
| 2015-07-15 | $18.35 | $18.35 | 289,300 | — | — |
| 2015-07-14 | $18.16 | $18.16 | 275,800 | — | — |
| 2015-07-13 | $17.86 | $17.86 | 324,600 | — | — |
| 2015-07-10 | $17.47 | $17.47 | 276,100 | — | — |
| 2015-07-09 | $17.15 | $17.15 | 247,000 | — | — |
| 2015-07-08 | $17.13 | $17.13 | 232,400 | — | — |
| 2015-07-07 | $16.24 | $16.24 | 219,200 | — | — |
| 2015-07-06 | $16.03 | $16.03 | 217,100 | — | — |
| 2015-07-02 | $15.76 | $15.76 | 145,000 | — | — |
| 2015-07-01 | $16.12 | $16.12 | 203,100 | — | — |
| 2015-06-30 | $15.99 | $15.99 | 86,500 | — | — |
| 2015-06-29 | $15.79 | $15.79 | 184,900 | — | — |
| 2015-06-26 | $16.16 | $16.16 | 350,200 | — | — |
| 2015-06-25 | $16.55 | $16.55 | 115,300 | — | — |
| 2015-06-24 | $16.42 | $16.42 | 126,500 | — | — |
| 2015-06-23 | $16.22 | $16.22 | 402,100 | — | — |
| 2015-06-22 | $16.16 | $16.16 | 169,800 | — | — |
| 2015-06-19 | $16.75 | $16.75 | 158,800 | — | — |
| 2015-06-18 | $16.67 | $16.67 | 130,000 | — | — |
| 2015-06-17 | $16.45 | $16.45 | 141,800 | — | — |
| 2015-06-16 | $16.40 | $16.40 | 291,400 | — | — |
| 2015-06-15 | $16.28 | $16.28 | 239,300 | — | — |
| 2015-06-12 | $15.81 | $15.81 | 129,800 | — | — |
| 2015-06-11 | $15.70 | $15.70 | 117,100 | — | — |
| 2015-06-10 | $15.38 | $15.38 | 190,900 | — | — |
| 2015-06-09 | $15.45 | $15.45 | 212,300 | — | — |
| 2015-06-08 | $15.59 | $15.59 | 206,600 | — | — |
| 2015-06-05 | $15.84 | $15.84 | 218,600 | — | — |
| 2015-06-04 | $15.97 | $15.97 | 144,100 | — | — |
| 2015-06-03 | $16.10 | $16.10 | 558,200 | — | — |
| 2015-06-02 | $15.48 | $15.48 | 230,700 | — | — |
| 2015-06-01 | $15.74 | $15.74 | 348,000 | — | — |
| 2015-05-29 | $16.09 | $16.09 | 216,400 | — | — |
| 2015-05-28 | $16.31 | $16.31 | 314,100 | — | — |
| 2015-05-27 | $16.51 | $16.51 | 275,300 | — | — |
| 2015-05-26 | $16.64 | $16.64 | 217,000 | — | — |
| 2015-05-22 | $17.52 | $17.52 | 225,500 | — | — |
| 2015-05-21 | $17.06 | $17.06 | 115,900 | — | — |
| 2015-05-20 | $17.07 | $17.07 | 179,200 | — | — |
| 2015-05-19 | $16.90 | $16.90 | 231,500 | — | — |
| 2015-05-18 | $17.01 | $17.01 | 270,900 | — | — |
| 2015-05-15 | $17.06 | $17.06 | 215,400 | — | — |
| 2015-05-14 | $16.99 | $16.99 | 279,200 | — | — |
| 2015-05-13 | $17.13 | $17.13 | 269,100 | — | — |
| 2015-05-12 | $17.24 | $17.24 | 297,900 | — | — |
| 2015-05-11 | $17.53 | $17.53 | 230,800 | — | — |
| 2015-05-08 | $17.84 | $17.84 | 324,500 | — | — |
| 2015-05-07 | $17.14 | $17.14 | 428,000 | — | — |
| 2015-05-06 | $16.78 | $16.78 | 527,000 | — | — |
| 2015-05-05 | $17.02 | $17.02 | 1,208,800 | — | — |
| 2015-05-04 | $18.08 | $18.08 | 599,700 | — | — |
| 2015-05-01 | $18.42 | $18.42 | 230,300 | — | — |
| 2015-04-30 | $18.43 | $18.43 | 314,300 | — | — |
| 2015-04-29 | $18.95 | $18.95 | 525,400 | — | — |
| 2015-04-28 | $19.99 | $19.99 | 279,000 | — | — |
| 2015-04-27 | $19.66 | $19.66 | 153,800 | — | — |
| 2015-04-24 | $20.39 | $20.39 | 100,200 | — | — |
| 2015-04-23 | $20.14 | $20.14 | 86,500 | — | — |
| 2015-04-22 | $20.09 | $20.09 | 128,300 | — | — |
| 2015-04-21 | $19.94 | $19.94 | 248,700 | — | — |
| 2015-04-20 | $20.06 | $20.06 | 272,800 | — | — |
| 2015-04-17 | $20.00 | $20.00 | 215,200 | — | — |
| 2015-04-16 | $20.45 | $20.45 | 162,900 | — | — |
| 2015-04-15 | $20.47 | $20.47 | 89,800 | — | — |
| 2015-04-14 | $20.55 | $20.55 | 106,600 | — | — |
| 2015-04-13 | $20.47 | $20.47 | 110,800 | — | — |
| 2015-04-10 | $20.75 | $20.75 | 211,300 | — | — |
| 2015-04-09 | $20.00 | $20.00 | 107,100 | — | — |
| 2015-04-08 | $20.22 | $20.22 | 124,000 | — | — |
| 2015-04-07 | $19.87 | $19.87 | 191,500 | — | — |
| 2015-04-06 | $19.81 | $19.81 | 229,900 | — | — |
| 2015-04-02 | $19.96 | $19.96 | 213,800 | — | — |
| 2015-04-01 | $20.00 | $20.00 | 295,100 | — | — |
| 2015-03-31 | $19.65 | $19.65 | 219,400 | — | — |
| 2015-03-30 | $19.54 | $19.54 | 139,400 | — | — |
| 2015-03-27 | $19.00 | $19.00 | 255,500 | — | — |
| 2015-03-26 | $19.00 | $19.00 | 228,800 | — | — |
| 2015-03-25 | $19.29 | $19.29 | 263,700 | — | — |
| 2015-03-24 | $19.78 | $19.78 | 262,100 | — | — |
| 2015-03-23 | $19.78 | $19.78 | 159,600 | — | — |
| 2015-03-20 | $20.21 | $20.21 | 319,400 | — | — |
| 2015-03-19 | $21.11 | $21.11 | 494,100 | — | — |
| 2015-03-18 | $20.86 | $20.86 | 120,000 | — | — |
| 2015-03-17 | $20.80 | $20.80 | 159,900 | — | — |
| 2015-03-16 | $20.45 | $20.45 | 203,500 | — | — |
| 2015-03-13 | $20.06 | $20.06 | 200,300 | — | — |
| 2015-03-12 | $20.18 | $20.18 | 242,700 | — | — |
| 2015-03-11 | $20.03 | $20.03 | 124,800 | — | — |
| 2015-03-10 | $20.00 | $20.00 | 183,100 | — | — |
| 2015-03-09 | $20.66 | $20.66 | 241,600 | — | — |
| 2015-03-06 | $20.05 | $20.05 | 177,400 | — | — |
| 2015-03-05 | $20.74 | $20.74 | 244,200 | — | — |
| 2015-03-04 | $20.70 | $20.70 | 207,100 | — | — |
| 2015-03-03 | $20.83 | $20.83 | 226,700 | — | — |
| 2015-03-02 | $21.20 | $21.20 | 260,800 | — | — |
| 2015-02-27 | $21.67 | $21.67 | 279,000 | — | — |
| 2015-02-26 | $20.95 | $20.95 | 352,600 | — | — |
| 2015-02-25 | $20.20 | $20.20 | 304,300 | — | — |
| 2015-02-24 | $19.97 | $19.97 | 215,300 | — | — |
| 2015-02-23 | $20.36 | $20.36 | 614,700 | — | — |
| 2015-02-20 | $19.37 | $19.37 | 644,800 | — | — |
| 2015-02-19 | $20.46 | $20.46 | 914,100 | — | — |
| 2015-02-18 | $21.24 | $21.24 | 278,400 | — | — |
| 2015-02-17 | $20.71 | $20.71 | 154,500 | — | — |
| 2015-02-13 | $20.94 | $20.94 | 172,600 | — | — |
| 2015-02-12 | $20.80 | $20.80 | 111,800 | — | — |
| 2015-02-11 | $20.69 | $20.69 | 151,800 | — | — |
| 2015-02-10 | $21.46 | $21.46 | 196,800 | — | — |
| 2015-02-09 | $20.76 | $20.76 | 145,800 | — | — |
| 2015-02-06 | $21.21 | $21.21 | 203,400 | — | — |
| 2015-02-05 | $21.85 | $21.85 | 221,900 | — | — |
| 2015-02-04 | $21.54 | $21.54 | 373,600 | — | — |
| 2015-02-03 | $20.50 | $20.50 | 237,700 | — | — |
| 2015-02-02 | $20.03 | $20.03 | 202,100 | — | — |
| 2015-01-30 | $20.62 | $20.62 | 188,400 | — | — |
| 2015-01-29 | $21.73 | $21.73 | 313,800 | — | — |
| 2015-01-28 | $20.74 | $20.74 | 198,200 | — | — |
| 2015-01-27 | $20.68 | $20.68 | 238,300 | — | — |
| 2015-01-26 | $20.66 | $20.66 | 231,500 | — | — |
| 2015-01-23 | $20.71 | $20.71 | 158,700 | — | — |
| 2015-01-22 | $20.96 | $20.96 | 205,100 | — | — |
| 2015-01-21 | $20.87 | $20.87 | 277,200 | — | — |
| 2015-01-20 | $22.34 | $22.34 | 353,800 | — | — |
| 2015-01-16 | $22.44 | $22.44 | 365,700 | — | — |
| 2015-01-15 | $20.59 | $20.59 | 192,400 | — | — |
| 2015-01-14 | $21.76 | $21.76 | 328,100 | — | — |
| 2015-01-13 | $20.74 | $20.74 | 564,400 | — | — |
| 2015-01-12 | $21.75 | $21.75 | 1,012,300 | — | — |
| 2015-01-09 | $18.63 | $18.63 | 217,500 | — | — |
| 2015-01-08 | $19.54 | $19.54 | 212,300 | — | — |
| 2015-01-07 | $19.25 | $19.25 | 328,800 | — | — |
| 2015-01-06 | $18.56 | $18.56 | 234,700 | — | — |
| 2015-01-05 | $19.00 | $19.00 | 185,500 | — | — |
| 2015-01-02 | $19.11 | $19.11 | 177,000 | — | — |