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
- 2015-01-23 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 | $13.96 | $13.96 | 722,500 | — | — |
| 2015-12-30 | $13.90 | $13.90 | 525,900 | — | — |
| 2015-12-29 | $14.13 | $14.13 | 613,000 | — | — |
| 2015-12-28 | $14.38 | $14.38 | 610,600 | — | — |
| 2015-12-24 | $14.26 | $14.26 | 208,400 | — | — |
| 2015-12-23 | $14.26 | $14.26 | 798,800 | — | — |
| 2015-12-22 | $14.35 | $14.35 | 881,900 | — | — |
| 2015-12-21 | $14.05 | $14.05 | 689,800 | — | — |
| 2015-12-18 | $14.00 | $14.00 | 1,847,500 | — | — |
| 2015-12-17 | $13.96 | $13.96 | 1,284,800 | — | — |
| 2015-12-16 | $13.80 | $13.80 | 977,900 | — | — |
| 2015-12-15 | $13.19 | $13.19 | 747,200 | — | — |
| 2015-12-14 | $12.79 | $12.79 | 737,200 | — | — |
| 2015-12-11 | $13.13 | $13.13 | 601,900 | — | — |
| 2015-12-10 | $13.37 | $13.37 | 1,111,700 | — | — |
| 2015-12-09 | $13.19 | $13.19 | 718,300 | — | — |
| 2015-12-08 | $13.40 | $13.40 | 1,260,500 | — | — |
| 2015-12-07 | $13.68 | $13.68 | 1,701,000 | — | — |
| 2015-12-04 | $13.90 | $13.90 | 2,630,800 | — | — |
| 2015-12-03 | $13.21 | $13.21 | 7,708,400 | — | — |
| 2015-12-02 | $14.16 | $14.16 | 1,954,000 | — | — |
| 2015-12-01 | $13.71 | $13.71 | 993,400 | — | — |
| 2015-11-30 | $14.00 | $14.00 | 1,165,200 | — | — |
| 2015-11-27 | $13.97 | $13.97 | 347,900 | — | — |
| 2015-11-25 | $13.85 | $13.85 | 936,600 | — | — |
| 2015-11-24 | $13.72 | $13.72 | 1,526,400 | — | — |
| 2015-11-23 | $12.96 | $12.96 | 730,600 | — | — |
| 2015-11-20 | $12.90 | $12.90 | 761,200 | — | — |
| 2015-11-19 | $13.39 | $13.39 | 717,100 | — | — |
| 2015-11-18 | $13.13 | $13.13 | 670,600 | — | — |
| 2015-11-17 | $12.92 | $12.92 | 640,500 | — | — |
| 2015-11-16 | $12.99 | $12.99 | 704,400 | — | — |
| 2015-11-13 | $12.51 | $12.51 | 1,138,300 | — | — |
| 2015-11-12 | $13.00 | $13.00 | 877,100 | — | — |
| 2015-11-11 | $13.79 | $13.79 | 1,487,300 | — | — |
| 2015-11-10 | $13.02 | $13.02 | 622,700 | — | — |
| 2015-11-09 | $12.90 | $12.90 | 442,600 | — | — |
| 2015-11-06 | $13.01 | $13.01 | 475,700 | — | — |
| 2015-11-05 | $12.94 | $12.94 | 714,900 | — | — |
| 2015-11-04 | $13.17 | $13.17 | 722,800 | — | — |
| 2015-11-03 | $13.05 | $13.05 | 878,700 | — | — |
| 2015-11-02 | $12.99 | $12.99 | 521,600 | — | — |
| 2015-10-30 | $12.48 | $12.48 | 516,600 | — | — |
| 2015-10-29 | $12.49 | $12.49 | 566,600 | — | — |
| 2015-10-28 | $12.49 | $12.49 | 667,000 | — | — |
| 2015-10-27 | $12.23 | $12.23 | 766,800 | — | — |
| 2015-10-26 | $12.85 | $12.85 | 430,000 | — | — |
| 2015-10-23 | $12.96 | $12.96 | 505,700 | — | — |
| 2015-10-22 | $12.70 | $12.70 | 614,600 | — | — |
| 2015-10-21 | $12.64 | $12.64 | 861,900 | — | — |
| 2015-10-20 | $13.43 | $13.43 | 807,800 | — | — |
| 2015-10-19 | $13.55 | $13.55 | 772,300 | — | — |
| 2015-10-16 | $13.62 | $13.62 | 1,388,700 | — | — |
| 2015-10-15 | $12.61 | $12.61 | 786,100 | — | — |
| 2015-10-14 | $12.62 | $12.62 | 938,400 | — | — |
| 2015-10-13 | $12.06 | $12.06 | 805,000 | — | — |
| 2015-10-12 | $12.63 | $12.63 | 928,600 | — | — |
| 2015-10-09 | $12.22 | $12.22 | 1,151,500 | — | — |
| 2015-10-08 | $12.00 | $12.00 | 1,476,900 | — | — |
| 2015-10-07 | $11.09 | $11.09 | 947,000 | — | — |
| 2015-10-06 | $11.20 | $11.20 | 930,000 | — | — |
| 2015-10-05 | $11.34 | $11.34 | 1,545,700 | — | — |
| 2015-10-02 | $11.67 | $11.67 | 1,253,700 | — | — |
| 2015-10-01 | $11.88 | $11.88 | 1,116,800 | — | — |
| 2015-09-30 | $12.58 | $12.58 | 922,000 | — | — |
| 2015-09-29 | $12.30 | $12.30 | 930,600 | — | — |
| 2015-09-28 | $12.35 | $12.35 | 842,900 | — | — |
| 2015-09-25 | $12.80 | $12.80 | 1,490,200 | — | — |
| 2015-09-24 | $12.94 | $12.94 | 566,800 | — | — |
| 2015-09-23 | $12.74 | $12.74 | 738,400 | — | — |
| 2015-09-22 | $12.77 | $12.77 | 524,500 | — | — |
| 2015-09-21 | $12.91 | $12.91 | 861,500 | — | — |
| 2015-09-18 | $12.83 | $12.83 | 845,700 | — | — |
| 2015-09-17 | $12.96 | $12.96 | 882,800 | — | — |
| 2015-09-16 | $12.94 | $12.94 | 789,700 | — | — |
| 2015-09-15 | $12.94 | $12.94 | 780,000 | — | — |
| 2015-09-14 | $12.77 | $12.77 | 1,751,600 | — | — |
| 2015-09-11 | $13.71 | $13.71 | 747,600 | — | — |
| 2015-09-10 | $13.86 | $13.86 | 2,942,600 | — | — |
| 2015-09-09 | $14.25 | $14.25 | 2,079,400 | — | — |
| 2015-09-08 | $13.90 | $13.90 | 1,255,900 | — | — |
| 2015-09-04 | $13.31 | $13.31 | 851,800 | — | — |
| 2015-09-03 | $12.99 | $12.99 | 434,400 | — | — |
| 2015-09-02 | $13.10 | $13.10 | 736,200 | — | — |
| 2015-09-01 | $12.90 | $12.90 | 747,700 | — | — |
| 2015-08-31 | $13.48 | $13.48 | 455,800 | — | — |
| 2015-08-28 | $13.68 | $13.68 | 286,900 | — | — |
| 2015-08-27 | $13.57 | $13.57 | 660,600 | — | — |
| 2015-08-26 | $13.25 | $13.25 | 1,152,900 | — | — |
| 2015-08-25 | $13.46 | $13.46 | 1,050,500 | — | — |
| 2015-08-24 | $13.01 | $13.01 | 1,981,200 | — | — |
| 2015-08-21 | $14.07 | $14.07 | 1,347,100 | — | — |
| 2015-08-20 | $14.40 | $14.40 | 960,500 | — | — |
| 2015-08-19 | $14.74 | $14.74 | 931,000 | — | — |
| 2015-08-18 | $14.35 | $14.35 | 404,500 | — | — |
| 2015-08-17 | $14.57 | $14.57 | 432,000 | — | — |
| 2015-08-14 | $14.55 | $14.55 | 464,900 | — | — |
| 2015-08-13 | $14.56 | $14.56 | 516,900 | — | — |
| 2015-08-12 | $14.37 | $14.37 | 923,700 | — | — |
| 2015-08-11 | $14.75 | $14.75 | 539,800 | — | — |
| 2015-08-10 | $15.27 | $15.27 | 865,000 | — | — |
| 2015-08-07 | $15.53 | $15.53 | 1,198,300 | — | — |
| 2015-08-06 | $14.01 | $14.01 | 901,200 | — | — |
| 2015-08-05 | $14.06 | $14.06 | 1,324,000 | — | — |
| 2015-08-04 | $14.45 | $14.45 | 1,882,300 | — | — |
| 2015-08-03 | $15.42 | $15.42 | 1,448,700 | — | — |
| 2015-07-31 | $16.33 | $16.33 | 950,800 | — | — |
| 2015-07-30 | $16.69 | $16.69 | 912,400 | — | — |
| 2015-07-29 | $16.47 | $16.47 | 442,100 | — | — |
| 2015-07-28 | $16.41 | $16.41 | 977,600 | — | — |
| 2015-07-27 | $16.64 | $16.64 | 1,071,500 | — | — |
| 2015-07-24 | $16.29 | $16.29 | 775,800 | — | — |
| 2015-07-23 | $16.38 | $16.38 | 1,568,700 | — | — |
| 2015-07-22 | $16.63 | $16.63 | 2,930,200 | — | — |
| 2015-07-21 | $17.06 | $17.06 | 1,040,600 | — | — |
| 2015-07-20 | $17.55 | $17.55 | 1,297,400 | — | — |
| 2015-07-17 | $18.74 | $18.74 | 1,739,800 | — | — |
| 2015-07-16 | $18.39 | $18.39 | 895,500 | — | — |
| 2015-07-15 | $17.83 | $17.83 | 993,900 | — | — |
| 2015-07-14 | $18.05 | $18.05 | 2,201,300 | — | — |
| 2015-07-13 | $16.95 | $16.95 | 1,265,000 | — | — |
| 2015-07-10 | $16.71 | $16.71 | 813,000 | — | — |
| 2015-07-09 | $16.81 | $16.81 | 795,000 | — | — |
| 2015-07-08 | $16.74 | $16.74 | 1,031,900 | — | — |
| 2015-07-07 | $17.57 | $17.57 | 804,400 | — | — |
| 2015-07-06 | $17.99 | $17.99 | 640,700 | — | — |
| 2015-07-02 | $18.56 | $18.56 | 489,000 | — | — |
| 2015-07-01 | $18.76 | $18.76 | 520,500 | — | — |
| 2015-06-30 | $18.64 | $18.64 | 648,600 | — | — |
| 2015-06-29 | $18.10 | $18.10 | 762,600 | — | — |
| 2015-06-26 | $19.10 | $19.10 | 1,090,100 | — | — |
| 2015-06-25 | $19.35 | $19.35 | 1,441,900 | — | — |
| 2015-06-24 | $18.53 | $18.53 | 2,436,600 | — | — |
| 2015-06-23 | $17.55 | $17.55 | 325,100 | — | — |
| 2015-06-22 | $17.55 | $17.55 | 565,900 | — | — |
| 2015-06-19 | $17.42 | $17.42 | 649,300 | — | — |
| 2015-06-18 | $17.52 | $17.52 | 401,600 | — | — |
| 2015-06-17 | $17.37 | $17.37 | 934,500 | — | — |
| 2015-06-16 | $17.90 | $17.90 | 1,194,600 | — | — |
| 2015-06-15 | $17.12 | $17.12 | 851,400 | — | — |
| 2015-06-12 | $17.25 | $17.25 | 1,660,600 | — | — |
| 2015-06-11 | $18.29 | $18.29 | 7,130,300 | — | — |
| 2015-06-10 | $17.79 | $17.79 | 1,851,500 | — | — |
| 2015-06-09 | $16.92 | $16.92 | 778,300 | — | — |
| 2015-06-08 | $17.62 | $17.62 | 334,400 | — | — |
| 2015-06-05 | $17.53 | $17.53 | 233,400 | — | — |
| 2015-06-04 | $17.33 | $17.33 | 321,600 | — | — |
| 2015-06-03 | $17.34 | $17.34 | 253,600 | — | — |
| 2015-06-02 | $17.37 | $17.37 | 241,900 | — | — |
| 2015-06-01 | $17.50 | $17.50 | 224,700 | — | — |
| 2015-05-29 | $17.64 | $17.64 | 465,800 | — | — |
| 2015-05-28 | $17.62 | $17.62 | 338,500 | — | — |
| 2015-05-27 | $17.75 | $17.75 | 857,100 | — | — |
| 2015-05-26 | $17.01 | $17.01 | 212,500 | — | — |
| 2015-05-22 | $17.00 | $17.00 | 253,300 | — | — |
| 2015-05-21 | $16.88 | $16.88 | 229,100 | — | — |
| 2015-05-20 | $16.86 | $16.86 | 296,900 | — | — |
| 2015-05-19 | $16.83 | $16.83 | 367,700 | — | — |
| 2015-05-18 | $16.87 | $16.87 | 418,500 | — | — |
| 2015-05-15 | $16.95 | $16.95 | 274,800 | — | — |
| 2015-05-14 | $17.08 | $17.08 | 252,500 | — | — |
| 2015-05-13 | $17.20 | $17.20 | 244,600 | — | — |
| 2015-05-12 | $17.24 | $17.24 | 377,000 | — | — |
| 2015-05-11 | $17.31 | $17.31 | 268,500 | — | — |
| 2015-05-08 | $17.10 | $17.10 | 297,700 | — | — |
| 2015-05-07 | $17.04 | $17.04 | 359,700 | — | — |
| 2015-05-06 | $17.04 | $17.04 | 313,200 | — | — |
| 2015-05-05 | $17.43 | $17.43 | 290,900 | — | — |
| 2015-05-04 | $17.40 | $17.40 | 253,100 | — | — |
| 2015-05-01 | $17.50 | $17.50 | 563,100 | — | — |
| 2015-04-30 | $17.11 | $17.11 | 391,000 | — | — |
| 2015-04-29 | $17.21 | $17.21 | 494,700 | — | — |
| 2015-04-28 | $17.50 | $17.50 | 224,500 | — | — |
| 2015-04-27 | $17.57 | $17.57 | 436,800 | — | — |
| 2015-04-24 | $17.75 | $17.75 | 650,800 | — | — |
| 2015-04-23 | $18.28 | $18.28 | 563,900 | — | — |
| 2015-04-22 | $18.29 | $18.29 | 644,800 | — | — |
| 2015-04-21 | $17.92 | $17.92 | 320,300 | — | — |
| 2015-04-20 | $17.93 | $17.93 | 487,000 | — | — |
| 2015-04-17 | $17.79 | $17.79 | 446,400 | — | — |
| 2015-04-16 | $17.82 | $17.82 | 548,700 | — | — |
| 2015-04-15 | $17.69 | $17.69 | 530,300 | — | — |
| 2015-04-14 | $17.52 | $17.52 | 870,100 | — | — |
| 2015-04-13 | $17.10 | $17.10 | 667,100 | — | — |
| 2015-04-10 | $17.05 | $17.05 | 568,400 | — | — |
| 2015-04-09 | $17.10 | $17.10 | 761,900 | — | — |
| 2015-04-08 | $17.36 | $17.36 | 618,700 | — | — |
| 2015-04-07 | $17.61 | $17.61 | 592,000 | — | — |
| 2015-04-06 | $17.66 | $17.66 | 605,300 | — | — |
| 2015-04-02 | $17.90 | $17.90 | 883,900 | — | — |
| 2015-04-01 | $18.65 | $18.65 | 961,100 | — | — |
| 2015-03-31 | $19.75 | $19.75 | 2,019,800 | — | — |
| 2015-03-30 | $19.05 | $19.05 | 1,151,600 | — | — |
| 2015-03-27 | $18.30 | $18.30 | 705,300 | — | — |
| 2015-03-26 | $17.54 | $17.54 | 884,500 | — | — |
| 2015-03-25 | $16.97 | $16.97 | 564,400 | — | — |
| 2015-03-24 | $17.00 | $17.00 | 961,500 | — | — |
| 2015-03-23 | $17.11 | $17.11 | 509,800 | — | — |
| 2015-03-20 | $17.21 | $17.21 | 1,320,200 | — | — |
| 2015-03-19 | $17.06 | $17.06 | 536,300 | — | — |
| 2015-03-18 | $17.01 | $17.01 | 530,100 | — | — |
| 2015-03-17 | $17.12 | $17.12 | 1,272,200 | — | — |
| 2015-03-16 | $17.13 | $17.13 | 1,320,900 | — | — |
| 2015-03-13 | $17.88 | $17.88 | 1,714,400 | — | — |
| 2015-03-12 | $18.20 | $18.20 | 6,835,400 | — | — |
| 2015-03-11 | $20.53 | $20.53 | 2,153,900 | — | — |
| 2015-03-10 | $19.64 | $19.64 | 615,700 | — | — |
| 2015-03-09 | $19.40 | $19.40 | 1,321,200 | — | — |
| 2015-03-06 | $18.91 | $18.91 | 685,700 | — | — |
| 2015-03-05 | $19.14 | $19.14 | 486,100 | — | — |
| 2015-03-04 | $19.00 | $19.00 | 539,700 | — | — |
| 2015-03-03 | $18.59 | $18.59 | 832,400 | — | — |
| 2015-03-02 | $18.79 | $18.79 | 519,600 | — | — |
| 2015-02-27 | $18.66 | $18.66 | 617,200 | — | — |
| 2015-02-26 | $18.94 | $18.94 | 461,300 | — | — |
| 2015-02-25 | $18.67 | $18.67 | 915,600 | — | — |
| 2015-02-24 | $18.83 | $18.83 | 759,300 | — | — |
| 2015-02-23 | $18.21 | $18.21 | 670,100 | — | — |
| 2015-02-20 | $18.85 | $18.85 | 1,001,700 | — | — |
| 2015-02-19 | $18.96 | $18.96 | 1,311,500 | — | — |
| 2015-02-18 | $18.00 | $18.00 | 1,849,500 | — | — |
| 2015-02-17 | $19.05 | $19.05 | 2,093,600 | — | — |
| 2015-02-13 | $20.18 | $20.18 | 712,000 | — | — |
| 2015-02-12 | $20.17 | $20.17 | 1,370,300 | — | — |
| 2015-02-11 | $20.96 | $20.96 | 1,698,400 | — | — |
| 2015-02-10 | $20.99 | $20.99 | 2,804,400 | — | — |
| 2015-02-09 | $19.60 | $19.60 | 3,226,600 | — | — |
| 2015-02-06 | $18.12 | $18.12 | 3,929,200 | — | — |
| 2015-02-05 | $16.66 | $16.66 | 2,682,200 | — | — |
| 2015-02-04 | $17.10 | $17.10 | 2,912,200 | — | — |
| 2015-02-03 | $18.24 | $18.24 | 1,587,400 | — | — |
| 2015-02-02 | $18.02 | $18.02 | 2,071,200 | — | — |
| 2015-01-30 | $18.81 | $18.81 | 2,266,400 | — | — |
| 2015-01-29 | $18.80 | $18.80 | 3,419,500 | — | — |
| 2015-01-28 | $19.78 | $19.78 | 5,047,400 | — | — |
| 2015-01-27 | $21.30 | $21.30 | 3,272,500 | — | — |
| 2015-01-26 | $22.60 | $22.60 | 8,677,200 | — | — |
| 2015-01-23 | $23.23 | $23.23 | 42,593,200 | — | — |