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
- 2014-10-30 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 | $12.29 | $12.29 | 202,200 | — | — |
| 2015-12-30 | $12.41 | $12.41 | 192,400 | — | — |
| 2015-12-29 | $12.33 | $12.33 | 282,100 | — | — |
| 2015-12-28 | $12.21 | $12.21 | 162,400 | — | — |
| 2015-12-24 | $12.43 | $12.43 | 80,000 | — | — |
| 2015-12-23 | $12.72 | $12.72 | 227,400 | — | — |
| 2015-12-22 | $12.79 | $12.79 | 417,800 | — | — |
| 2015-12-21 | $12.77 | $12.77 | 346,000 | — | — |
| 2015-12-18 | $12.17 | $12.17 | 450,300 | — | — |
| 2015-12-17 | $12.17 | $12.17 | 474,100 | — | — |
| 2015-12-16 | $12.95 | $12.95 | 368,000 | — | — |
| 2015-12-15 | $12.44 | $12.44 | 480,500 | — | — |
| 2015-12-14 | $12.31 | $12.31 | 329,900 | — | — |
| 2015-12-11 | $12.37 | $12.37 | 264,200 | — | — |
| 2015-12-10 | $12.06 | $12.06 | 205,200 | — | — |
| 2015-12-09 | $11.96 | $11.96 | 245,000 | — | — |
| 2015-12-08 | $11.52 | $11.52 | 260,200 | — | — |
| 2015-12-07 | $11.68 | $11.68 | 236,400 | — | — |
| 2015-12-04 | $11.71 | $11.71 | 363,300 | — | — |
| 2015-12-03 | $10.89 | $10.89 | 353,400 | — | — |
| 2015-12-02 | $11.26 | $11.26 | 361,500 | — | — |
| 2015-12-01 | $10.44 | $10.44 | 322,600 | — | — |
| 2015-11-30 | $10.50 | $10.50 | 387,200 | — | — |
| 2015-11-27 | $11.22 | $11.22 | 99,000 | — | — |
| 2015-11-25 | $11.36 | $11.36 | 441,900 | — | — |
| 2015-11-24 | $10.63 | $10.63 | 249,500 | — | — |
| 2015-11-23 | $10.53 | $10.53 | 334,200 | — | — |
| 2015-11-20 | $10.65 | $10.65 | 398,600 | — | — |
| 2015-11-19 | $10.26 | $10.26 | 932,200 | — | — |
| 2015-11-18 | $10.92 | $10.92 | 818,100 | — | — |
| 2015-11-17 | $9.30 | $9.30 | 998,300 | — | — |
| 2015-11-16 | $9.87 | $9.87 | 1,018,100 | — | — |
| 2015-11-13 | $11.03 | $11.03 | 953,800 | — | — |
| 2015-11-12 | $11.04 | $11.04 | 2,000,200 | — | — |
| 2015-11-11 | $12.05 | $12.05 | 3,692,900 | — | — |
| 2015-11-10 | $14.82 | $14.82 | 938,200 | — | — |
| 2015-11-09 | $14.46 | $14.46 | 548,600 | — | — |
| 2015-11-06 | $15.79 | $15.79 | 393,000 | — | — |
| 2015-11-05 | $15.99 | $15.99 | 345,100 | — | — |
| 2015-11-04 | $15.89 | $15.89 | 693,500 | — | — |
| 2015-11-03 | $16.82 | $16.82 | 626,100 | — | — |
| 2015-11-02 | $15.25 | $15.25 | 332,000 | — | — |
| 2015-10-30 | $15.00 | $15.00 | 338,100 | — | — |
| 2015-10-29 | $14.91 | $14.91 | 250,000 | — | — |
| 2015-10-28 | $14.97 | $14.97 | 411,200 | — | — |
| 2015-10-27 | $14.40 | $14.40 | 403,900 | — | — |
| 2015-10-26 | $14.05 | $14.05 | 658,600 | — | — |
| 2015-10-23 | $14.69 | $14.69 | 735,000 | — | — |
| 2015-10-22 | $17.25 | $17.25 | 186,700 | — | — |
| 2015-10-21 | $17.40 | $17.40 | 159,500 | — | — |
| 2015-10-20 | $17.79 | $17.79 | 998,300 | — | — |
| 2015-10-19 | $17.92 | $17.92 | 256,500 | — | — |
| 2015-10-16 | $17.75 | $17.75 | 163,300 | — | — |
| 2015-10-15 | $17.50 | $17.50 | 168,000 | — | — |
| 2015-10-14 | $17.32 | $17.32 | 199,000 | — | — |
| 2015-10-13 | $17.30 | $17.30 | 319,400 | — | — |
| 2015-10-12 | $17.26 | $17.26 | 217,000 | — | — |
| 2015-10-09 | $17.44 | $17.44 | 501,600 | — | — |
| 2015-10-08 | $17.83 | $17.83 | 233,200 | — | — |
| 2015-10-07 | $17.98 | $17.98 | 377,700 | — | — |
| 2015-10-06 | $18.41 | $18.41 | 225,100 | — | — |
| 2015-10-05 | $18.29 | $18.29 | 173,800 | — | — |
| 2015-10-02 | $18.06 | $18.06 | 257,400 | — | — |
| 2015-10-01 | $17.99 | $17.99 | 219,000 | — | — |
| 2015-09-30 | $18.43 | $18.43 | 312,600 | — | — |
| 2015-09-29 | $18.08 | $18.08 | 318,500 | — | — |
| 2015-09-28 | $17.67 | $17.67 | 377,800 | — | — |
| 2015-09-25 | $17.71 | $17.71 | 563,000 | — | — |
| 2015-09-24 | $18.83 | $18.83 | 439,800 | — | — |
| 2015-09-23 | $19.56 | $19.56 | 232,800 | — | — |
| 2015-09-22 | $19.90 | $19.90 | 244,700 | — | — |
| 2015-09-21 | $19.47 | $19.47 | 536,700 | — | — |
| 2015-09-18 | $20.76 | $20.76 | 630,300 | — | — |
| 2015-09-17 | $22.03 | $22.03 | 236,500 | — | — |
| 2015-09-16 | $22.05 | $22.05 | 190,700 | — | — |
| 2015-09-15 | $21.67 | $21.67 | 286,200 | — | — |
| 2015-09-14 | $21.63 | $21.63 | 260,600 | — | — |
| 2015-09-11 | $21.44 | $21.44 | 276,500 | — | — |
| 2015-09-10 | $21.58 | $21.58 | 355,600 | — | — |
| 2015-09-09 | $22.08 | $22.08 | 328,700 | — | — |
| 2015-09-08 | $22.31 | $22.31 | 240,200 | — | — |
| 2015-09-04 | $21.77 | $21.77 | 236,800 | — | — |
| 2015-09-03 | $22.07 | $22.07 | 315,400 | — | — |
| 2015-09-02 | $21.17 | $21.17 | 373,300 | — | — |
| 2015-09-01 | $21.28 | $21.28 | 179,500 | — | — |
| 2015-08-31 | $21.84 | $21.84 | 259,200 | — | — |
| 2015-08-28 | $21.13 | $21.13 | 292,500 | — | — |
| 2015-08-27 | $20.95 | $20.95 | 284,500 | — | — |
| 2015-08-26 | $20.97 | $20.97 | 516,600 | — | — |
| 2015-08-25 | $20.37 | $20.37 | 556,200 | — | — |
| 2015-08-24 | $20.86 | $20.86 | 652,000 | — | — |
| 2015-08-21 | $21.68 | $21.68 | 763,200 | — | — |
| 2015-08-20 | $23.52 | $23.52 | 263,000 | — | — |
| 2015-08-19 | $24.29 | $24.29 | 260,800 | — | — |
| 2015-08-18 | $24.73 | $24.73 | 455,000 | — | — |
| 2015-08-17 | $25.15 | $25.15 | 356,900 | — | — |
| 2015-08-14 | $25.24 | $25.24 | 312,700 | — | — |
| 2015-08-13 | $25.95 | $25.95 | 364,000 | — | — |
| 2015-08-12 | $25.96 | $25.96 | 576,200 | — | — |
| 2015-08-11 | $26.45 | $26.45 | 532,100 | — | — |
| 2015-08-10 | $26.13 | $26.13 | 345,500 | — | — |
| 2015-08-07 | $26.43 | $26.43 | 383,100 | — | — |
| 2015-08-06 | $26.57 | $26.57 | 319,500 | — | — |
| 2015-08-05 | $27.39 | $27.39 | 2,530,200 | — | — |
| 2015-08-04 | $33.15 | $33.15 | 389,000 | — | — |
| 2015-08-03 | $32.56 | $32.56 | 229,900 | — | — |
| 2015-07-31 | $31.60 | $31.60 | 299,200 | — | — |
| 2015-07-30 | $31.60 | $31.60 | 288,100 | — | — |
| 2015-07-29 | $31.55 | $31.55 | 111,600 | — | — |
| 2015-07-28 | $31.90 | $31.90 | 264,600 | — | — |
| 2015-07-27 | $31.44 | $31.44 | 197,100 | — | — |
| 2015-07-24 | $30.83 | $30.83 | 279,800 | — | — |
| 2015-07-23 | $32.01 | $32.01 | 184,500 | — | — |
| 2015-07-22 | $32.78 | $32.78 | 219,900 | — | — |
| 2015-07-21 | $33.42 | $33.42 | 144,400 | — | — |
| 2015-07-20 | $33.99 | $33.99 | 278,700 | — | — |
| 2015-07-17 | $33.92 | $33.92 | 122,300 | — | — |
| 2015-07-16 | $33.63 | $33.63 | 201,800 | — | — |
| 2015-07-15 | $33.44 | $33.44 | 227,900 | — | — |
| 2015-07-14 | $33.54 | $33.54 | 180,900 | — | — |
| 2015-07-13 | $33.28 | $33.28 | 192,500 | — | — |
| 2015-07-10 | $33.15 | $33.15 | 314,900 | — | — |
| 2015-07-09 | $33.04 | $33.04 | 206,700 | — | — |
| 2015-07-08 | $32.28 | $32.28 | 225,900 | — | — |
| 2015-07-07 | $32.31 | $32.31 | 246,100 | — | — |
| 2015-07-06 | $32.02 | $32.02 | 213,500 | — | — |
| 2015-07-02 | $32.35 | $32.35 | 336,100 | — | — |
| 2015-07-01 | $32.17 | $32.17 | 282,200 | — | — |
| 2015-06-30 | $32.00 | $32.00 | 524,100 | — | — |
| 2015-06-29 | $30.05 | $30.05 | 98,900 | — | — |
| 2015-06-26 | $31.05 | $31.05 | 607,500 | — | — |
| 2015-06-25 | $31.12 | $31.12 | 178,500 | — | — |
| 2015-06-24 | $30.97 | $30.97 | 123,400 | — | — |
| 2015-06-23 | $30.83 | $30.83 | 161,100 | — | — |
| 2015-06-22 | $31.22 | $31.22 | 246,700 | — | — |
| 2015-06-19 | $30.93 | $30.93 | 359,100 | — | — |
| 2015-06-18 | $31.04 | $31.04 | 170,800 | — | — |
| 2015-06-17 | $30.80 | $30.80 | 280,100 | — | — |
| 2015-06-16 | $30.57 | $30.57 | 326,700 | — | — |
| 2015-06-15 | $30.36 | $30.36 | 601,700 | — | — |
| 2015-06-12 | $28.91 | $28.91 | 266,600 | — | — |
| 2015-06-11 | $28.83 | $28.83 | 262,800 | — | — |
| 2015-06-10 | $28.96 | $28.96 | 241,600 | — | — |
| 2015-06-09 | $28.82 | $28.82 | 260,900 | — | — |
| 2015-06-08 | $28.62 | $28.62 | 510,200 | — | — |
| 2015-06-05 | $28.76 | $28.76 | 991,800 | — | — |
| 2015-06-04 | $25.88 | $25.88 | 346,400 | — | — |
| 2015-06-03 | $25.74 | $25.74 | 540,900 | — | — |
| 2015-06-02 | $26.93 | $26.93 | 518,100 | — | — |
| 2015-06-01 | $27.06 | $27.06 | 1,062,100 | — | — |
| 2015-05-29 | $24.46 | $24.46 | 994,400 | — | — |
| 2015-05-28 | $22.75 | $22.75 | 387,700 | — | — |
| 2015-05-27 | $23.04 | $23.04 | 365,100 | — | — |
| 2015-05-26 | $22.31 | $22.31 | 359,100 | — | — |
| 2015-05-22 | $23.16 | $23.16 | 126,800 | — | — |
| 2015-05-21 | $23.41 | $23.41 | 135,200 | — | — |
| 2015-05-20 | $23.75 | $23.75 | 99,700 | — | — |
| 2015-05-19 | $23.90 | $23.90 | 145,700 | — | — |
| 2015-05-18 | $23.76 | $23.76 | 174,300 | — | — |
| 2015-05-15 | $23.51 | $23.51 | 168,200 | — | — |
| 2015-05-14 | $24.42 | $24.42 | 128,000 | — | — |
| 2015-05-13 | $24.57 | $24.57 | 172,400 | — | — |
| 2015-05-12 | $24.15 | $24.15 | 86,600 | — | — |
| 2015-05-11 | $24.06 | $24.06 | 44,800 | — | — |
| 2015-05-08 | $24.01 | $24.01 | 77,000 | — | — |
| 2015-05-07 | $24.30 | $24.30 | 226,300 | — | — |
| 2015-05-06 | $24.02 | $24.02 | 154,800 | — | — |
| 2015-05-05 | $23.38 | $23.38 | 210,400 | — | — |
| 2015-05-04 | $24.73 | $24.73 | 176,400 | — | — |
| 2015-05-01 | $24.55 | $24.55 | 140,900 | — | — |
| 2015-04-30 | $24.82 | $24.82 | 230,600 | — | — |
| 2015-04-29 | $25.61 | $25.61 | 193,300 | — | — |
| 2015-04-28 | $25.68 | $25.68 | 134,500 | — | — |
| 2015-04-27 | $25.79 | $25.79 | 203,000 | — | — |
| 2015-04-24 | $25.59 | $25.59 | 127,600 | — | — |
| 2015-04-23 | $25.45 | $25.45 | 225,100 | — | — |
| 2015-04-22 | $24.39 | $24.39 | 140,800 | — | — |
| 2015-04-21 | $24.33 | $24.33 | 130,200 | — | — |
| 2015-04-20 | $24.44 | $24.44 | 132,000 | — | — |
| 2015-04-17 | $24.09 | $24.09 | 179,000 | — | — |
| 2015-04-16 | $25.55 | $25.55 | 153,100 | — | — |
| 2015-04-15 | $25.76 | $25.76 | 219,500 | — | — |
| 2015-04-14 | $25.00 | $25.00 | 170,100 | — | — |
| 2015-04-13 | $24.55 | $24.55 | 79,000 | — | — |
| 2015-04-10 | $24.49 | $24.49 | 94,300 | — | — |
| 2015-04-09 | $24.49 | $24.49 | 236,700 | — | — |
| 2015-04-08 | $24.06 | $24.06 | 175,000 | — | — |
| 2015-04-07 | $23.77 | $23.77 | 121,600 | — | — |
| 2015-04-06 | $23.71 | $23.71 | 161,400 | — | — |
| 2015-04-02 | $23.95 | $23.95 | 148,800 | — | — |
| 2015-04-01 | $23.88 | $23.88 | 250,000 | — | — |
| 2015-03-31 | $23.92 | $23.92 | 209,100 | — | — |
| 2015-03-30 | $23.71 | $23.71 | 290,600 | — | — |
| 2015-03-27 | $23.21 | $23.21 | 249,500 | — | — |
| 2015-03-26 | $23.63 | $23.63 | 404,700 | — | — |
| 2015-03-25 | $24.02 | $24.02 | 304,000 | — | — |
| 2015-03-24 | $24.86 | $24.86 | 280,700 | — | — |
| 2015-03-23 | $24.28 | $24.28 | 240,000 | — | — |
| 2015-03-20 | $25.50 | $25.50 | 315,100 | — | — |
| 2015-03-19 | $25.49 | $25.49 | 249,900 | — | — |
| 2015-03-18 | $24.56 | $24.56 | 145,500 | — | — |
| 2015-03-17 | $24.70 | $24.70 | 244,100 | — | — |
| 2015-03-16 | $23.94 | $23.94 | 204,700 | — | — |
| 2015-03-13 | $23.98 | $23.98 | 230,900 | — | — |
| 2015-03-12 | $24.35 | $24.35 | 220,100 | — | — |
| 2015-03-11 | $24.14 | $24.14 | 215,400 | — | — |
| 2015-03-10 | $24.74 | $24.74 | 252,700 | — | — |
| 2015-03-09 | $24.27 | $24.27 | 345,400 | — | — |
| 2015-03-06 | $23.79 | $23.79 | 393,300 | — | — |
| 2015-03-05 | $24.80 | $24.80 | 177,300 | — | — |
| 2015-03-04 | $24.81 | $24.81 | 253,500 | — | — |
| 2015-03-03 | $24.35 | $24.35 | 284,100 | — | — |
| 2015-03-02 | $24.57 | $24.57 | 270,700 | — | — |
| 2015-02-27 | $24.61 | $24.61 | 742,500 | — | — |
| 2015-02-26 | $23.15 | $23.15 | 6,872,300 | — | — |
| 2015-02-25 | $24.04 | $24.04 | 392,300 | — | — |
| 2015-02-24 | $23.02 | $23.02 | 303,500 | — | — |
| 2015-02-23 | $22.27 | $22.27 | 204,800 | — | — |
| 2015-02-20 | $22.37 | $22.37 | 205,600 | — | — |
| 2015-02-19 | $23.07 | $23.07 | 143,300 | — | — |
| 2015-02-18 | $22.60 | $22.60 | 115,800 | — | — |
| 2015-02-17 | $22.24 | $22.24 | 223,000 | — | — |
| 2015-02-13 | $23.04 | $23.04 | 152,500 | — | — |
| 2015-02-12 | $23.56 | $23.56 | 170,300 | — | — |
| 2015-02-11 | $23.64 | $23.64 | 250,200 | — | — |
| 2015-02-10 | $24.61 | $24.61 | 224,700 | — | — |
| 2015-02-09 | $24.46 | $24.46 | 176,200 | — | — |
| 2015-02-06 | $24.34 | $24.34 | 290,000 | — | — |
| 2015-02-05 | $23.87 | $23.87 | 680,600 | — | — |
| 2015-02-04 | $21.74 | $21.74 | 240,000 | — | — |
| 2015-02-03 | $21.38 | $21.38 | 194,800 | — | — |
| 2015-02-02 | $21.67 | $21.67 | 463,800 | — | — |
| 2015-01-30 | $20.18 | $20.18 | 340,400 | — | — |
| 2015-01-29 | $19.59 | $19.59 | 81,000 | — | — |
| 2015-01-28 | $19.33 | $19.33 | 108,900 | — | — |
| 2015-01-27 | $19.33 | $19.33 | 123,100 | — | — |
| 2015-01-26 | $19.30 | $19.30 | 119,200 | — | — |
| 2015-01-23 | $19.32 | $19.32 | 185,400 | — | — |
| 2015-01-22 | $19.01 | $19.01 | 173,800 | — | — |
| 2015-01-21 | $18.56 | $18.56 | 248,600 | — | — |
| 2015-01-20 | $18.20 | $18.20 | 102,400 | — | — |
| 2015-01-16 | $19.14 | $19.14 | 307,500 | — | — |
| 2015-01-15 | $19.34 | $19.34 | 125,500 | — | — |
| 2015-01-14 | $20.55 | $20.55 | 129,700 | — | — |
| 2015-01-13 | $20.48 | $20.48 | 110,300 | — | — |
| 2015-01-12 | $20.95 | $20.95 | 339,500 | — | — |
| 2015-01-09 | $19.71 | $19.71 | 254,200 | — | — |
| 2015-01-08 | $19.30 | $19.30 | 315,600 | — | — |
| 2015-01-07 | $18.54 | $18.54 | 166,000 | — | — |
| 2015-01-06 | $18.29 | $18.29 | 127,100 | — | — |
| 2015-01-05 | $18.00 | $18.00 | 179,300 | — | — |
| 2015-01-02 | $17.94 | $17.94 | 172,100 | — | — |