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
- 2015-04-30 to 2026-09-09
- 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 | $14.43 | $14.87 | 158,800 | — | — |
| 2015-12-30 | $14.16 | $14.59 | 206,500 | — | — |
| 2015-12-29 | $14.09 | $14.51 | 248,200 | — | — |
| 2015-12-28 | $14.57 | $15.01 | 287,300 | — | — |
| 2015-12-24 | $14.96 | $15.41 | 108,900 | — | — |
| 2015-12-23 | $15.66 | $16.13 | 632,500 | — | — |
| 2015-12-22 | $14.50 | $14.94 | 592,500 | — | — |
| 2015-12-21 | $14.53 | $14.97 | 325,300 | — | — |
| 2015-12-18 | $14.90 | $15.35 | 607,700 | — | — |
| 2015-12-17 | $14.53 | $14.97 | 241,100 | — | — |
| 2015-12-16 | $14.70 | $15.14 | 242,700 | — | — |
| 2015-12-15 | $14.78 | $15.23 | 239,900 | — | — |
| 2015-12-14 | $14.43 | $14.87 | 351,200 | — | — |
| 2015-12-11 | $14.46 | $14.90 | 298,700 | — | — |
| 2015-12-10 | $14.53 | $14.97 | 208,500 | — | — |
| 2015-12-09 | $14.43 | $14.87 | 398,200 | — | — |
| 2015-12-08 | $13.52 | $13.93 | 251,400 | — | — |
| 2015-12-07 | $13.83 | $14.25 | 461,500 | — | — |
| 2015-12-04 | $14.32 | $14.75 | 327,700 | — | — |
| 2015-12-03 | $14.95 | $15.40 | 346,400 | — | — |
| 2015-12-02 | $15.45 | $15.92 | 3,222,700 | — | — |
| 2015-12-01 | $15.90 | $16.38 | 380,900 | — | — |
| 2015-11-30 | $16.08 | $16.56 | 353,900 | — | — |
| 2015-11-27 | $15.82 | $16.30 | 69,000 | — | — |
| 2015-11-25 | $15.45 | $15.92 | 151,100 | — | — |
| 2015-11-24 | $14.90 | $15.35 | 109,800 | — | — |
| 2015-11-23 | $14.56 | $15.00 | 207,700 | — | — |
| 2015-11-20 | $14.36 | $14.79 | 84,500 | — | — |
| 2015-11-19 | $14.36 | $14.79 | 79,100 | — | — |
| 2015-11-18 | $14.28 | $14.71 | 118,600 | — | — |
| 2015-11-17 | $14.00 | $14.42 | 260,100 | — | — |
| 2015-11-16 | $14.27 | $14.43 | 71,100 | — | — |
| 2015-11-13 | $14.32 | $14.48 | 65,300 | — | — |
| 2015-11-12 | $13.89 | $14.05 | 134,500 | — | — |
| 2015-11-11 | $13.52 | $13.67 | 186,500 | — | — |
| 2015-11-10 | $14.28 | $14.44 | 158,100 | — | — |
| 2015-11-09 | $14.50 | $14.66 | 51,700 | — | — |
| 2015-11-06 | $14.38 | $14.54 | 97,200 | — | — |
| 2015-11-05 | $14.43 | $14.59 | 65,500 | — | — |
| 2015-11-04 | $14.25 | $14.41 | 116,200 | — | — |
| 2015-11-03 | $14.18 | $14.34 | 151,100 | — | — |
| 2015-11-02 | $14.02 | $14.18 | 125,400 | — | — |
| 2015-10-30 | $13.73 | $13.88 | 226,700 | — | — |
| 2015-10-29 | $13.31 | $13.46 | 199,000 | — | — |
| 2015-10-28 | $13.07 | $13.22 | 202,000 | — | — |
| 2015-10-27 | $12.51 | $12.65 | 820,900 | — | — |
| 2015-10-26 | $13.01 | $13.16 | 265,500 | — | — |
| 2015-10-23 | $14.00 | $14.16 | 91,400 | — | — |
| 2015-10-22 | $13.93 | $14.09 | 214,500 | — | — |
| 2015-10-21 | $13.82 | $13.97 | 61,400 | — | — |
| 2015-10-20 | $13.94 | $14.10 | 197,500 | — | — |
| 2015-10-19 | $13.92 | $14.08 | 62,200 | — | — |
| 2015-10-16 | $14.12 | $14.28 | 219,300 | — | — |
| 2015-10-15 | $14.64 | $14.80 | 205,500 | — | — |
| 2015-10-14 | $14.34 | $14.50 | 193,300 | — | — |
| 2015-10-13 | $14.69 | $14.85 | 64,600 | — | — |
| 2015-10-12 | $14.99 | $15.16 | 72,000 | — | — |
| 2015-10-09 | $15.03 | $15.20 | 124,200 | — | — |
| 2015-10-08 | $15.21 | $15.38 | 118,600 | — | — |
| 2015-10-07 | $15.25 | $15.42 | 217,300 | — | — |
| 2015-10-06 | $15.55 | $15.72 | 229,100 | — | — |
| 2015-10-05 | $14.86 | $15.03 | 96,800 | — | — |
| 2015-10-02 | $14.00 | $14.16 | 137,300 | — | — |
| 2015-10-01 | $13.93 | $14.09 | 232,200 | — | — |
| 2015-09-30 | $13.80 | $13.95 | 106,100 | — | — |
| 2015-09-29 | $13.85 | $14.00 | 82,200 | — | — |
| 2015-09-28 | $13.89 | $14.05 | 68,200 | — | — |
| 2015-09-25 | $14.19 | $14.35 | 53,300 | — | — |
| 2015-09-24 | $14.56 | $14.72 | 98,700 | — | — |
| 2015-09-23 | $14.20 | $14.36 | 94,000 | — | — |
| 2015-09-22 | $14.77 | $14.93 | 30,100 | — | — |
| 2015-09-21 | $14.94 | $15.11 | 52,900 | — | — |
| 2015-09-18 | $15.18 | $15.35 | 37,200 | — | — |
| 2015-09-17 | $15.26 | $15.43 | 98,200 | — | — |
| 2015-09-16 | $14.98 | $15.15 | 118,500 | — | — |
| 2015-09-15 | $15.41 | $15.58 | 43,600 | — | — |
| 2015-09-14 | $15.26 | $15.43 | 41,400 | — | — |
| 2015-09-11 | $15.60 | $15.77 | 38,800 | — | — |
| 2015-09-10 | $16.25 | $16.43 | 125,100 | — | — |
| 2015-09-09 | $16.40 | $16.58 | 69,200 | — | — |
| 2015-09-08 | $16.23 | $16.41 | 64,800 | — | — |
| 2015-09-04 | $16.18 | $16.36 | 59,400 | — | — |
| 2015-09-03 | $16.15 | $16.33 | 167,800 | — | — |
| 2015-09-02 | $15.60 | $15.77 | 173,600 | — | — |
| 2015-09-01 | $15.58 | $15.75 | 139,500 | — | — |
| 2015-08-31 | $15.66 | $15.83 | 204,200 | — | — |
| 2015-08-28 | $15.61 | $15.78 | 189,600 | — | — |
| 2015-08-27 | $14.96 | $15.13 | 118,400 | — | — |
| 2015-08-26 | $14.38 | $14.54 | 115,200 | — | — |
| 2015-08-25 | $14.42 | $14.58 | 220,900 | — | — |
| 2015-08-24 | $14.12 | $14.28 | 240,200 | — | — |
| 2015-08-21 | $14.14 | $14.30 | 159,300 | — | — |
| 2015-08-20 | $14.25 | $14.41 | 53,700 | — | — |
| 2015-08-19 | $13.94 | $14.10 | 198,000 | — | — |
| 2015-08-18 | $14.45 | $14.61 | 44,000 | — | — |
| 2015-08-17 | $14.67 | $14.67 | 120,400 | — | — |
| 2015-08-14 | $14.61 | $14.61 | 211,000 | — | — |
| 2015-08-13 | $13.73 | $13.73 | 84,800 | — | — |
| 2015-08-12 | $13.66 | $13.66 | 110,100 | — | — |
| 2015-08-11 | $13.55 | $13.55 | 50,800 | — | — |
| 2015-08-10 | $13.91 | $13.91 | 42,100 | — | — |
| 2015-08-07 | $13.45 | $13.45 | 113,700 | — | — |
| 2015-08-06 | $13.54 | $13.54 | 106,200 | — | — |
| 2015-08-05 | $13.89 | $13.89 | 86,900 | — | — |
| 2015-08-04 | $14.43 | $14.43 | 164,000 | — | — |
| 2015-08-03 | $14.27 | $14.27 | 108,600 | — | — |
| 2015-07-31 | $14.13 | $14.13 | 98,300 | — | — |
| 2015-07-30 | $14.25 | $14.25 | 112,300 | — | — |
| 2015-07-29 | $14.64 | $14.64 | 96,800 | — | — |
| 2015-07-28 | $14.99 | $14.99 | 150,700 | — | — |
| 2015-07-27 | $14.78 | $14.78 | 272,900 | — | — |
| 2015-07-24 | $15.21 | $15.21 | 137,400 | — | — |
| 2015-07-23 | $15.73 | $15.73 | 147,200 | — | — |
| 2015-07-22 | $15.74 | $15.74 | 76,300 | — | — |
| 2015-07-21 | $15.58 | $15.58 | 94,500 | — | — |
| 2015-07-20 | $15.53 | $15.53 | 402,200 | — | — |
| 2015-07-17 | $15.76 | $15.76 | 130,200 | — | — |
| 2015-07-16 | $16.25 | $16.25 | 79,900 | — | — |
| 2015-07-15 | $16.61 | $16.61 | 84,800 | — | — |
| 2015-07-14 | $16.70 | $16.70 | 140,600 | — | — |
| 2015-07-13 | $16.53 | $16.53 | 122,600 | — | — |
| 2015-07-10 | $16.40 | $16.40 | 64,100 | — | — |
| 2015-07-09 | $16.60 | $16.60 | 231,400 | — | — |
| 2015-07-08 | $16.86 | $16.86 | 109,300 | — | — |
| 2015-07-07 | $16.98 | $16.98 | 203,800 | — | — |
| 2015-07-06 | $16.87 | $16.87 | 96,000 | — | — |
| 2015-07-02 | $17.12 | $17.12 | 76,200 | — | — |
| 2015-07-01 | $17.20 | $17.20 | 89,700 | — | — |
| 2015-06-30 | $17.22 | $17.22 | 114,300 | — | — |
| 2015-06-29 | $17.50 | $17.50 | 62,000 | — | — |
| 2015-06-26 | $17.67 | $17.67 | 23,100 | — | — |
| 2015-06-25 | $17.61 | $17.61 | 286,200 | — | — |
| 2015-06-24 | $17.50 | $17.50 | 200,200 | — | — |
| 2015-06-23 | $17.91 | $17.91 | 115,900 | — | — |
| 2015-06-22 | $17.82 | $17.82 | 108,500 | — | — |
| 2015-06-19 | $17.66 | $17.66 | 210,600 | — | — |
| 2015-06-18 | $17.67 | $17.67 | 431,200 | — | — |
| 2015-06-17 | $17.63 | $17.63 | 217,900 | — | — |
| 2015-06-16 | $17.74 | $17.74 | 108,400 | — | — |
| 2015-06-15 | $17.76 | $17.76 | 103,000 | — | — |
| 2015-06-12 | $17.72 | $17.72 | 95,800 | — | — |
| 2015-06-11 | $17.84 | $17.84 | 99,400 | — | — |
| 2015-06-10 | $17.95 | $17.95 | 94,100 | — | — |
| 2015-06-09 | $17.83 | $17.83 | 73,200 | — | — |
| 2015-06-08 | $17.86 | $17.86 | 187,600 | — | — |
| 2015-06-05 | $18.20 | $18.20 | 1,161,700 | — | — |
| 2015-06-04 | $17.81 | $17.81 | 1,110,700 | — | — |
| 2015-06-03 | $17.85 | $17.85 | 860,400 | — | — |
| 2015-06-02 | $17.93 | $17.93 | 903,500 | — | — |
| 2015-06-01 | $17.93 | $17.93 | 405,900 | — | — |
| 2015-05-29 | $18.09 | $18.09 | 34,400 | — | — |
| 2015-05-28 | $17.94 | $17.94 | 224,700 | — | — |
| 2015-05-27 | $17.69 | $17.69 | 166,200 | — | — |
| 2015-05-26 | $17.78 | $17.78 | 158,900 | — | — |
| 2015-05-22 | $17.99 | $17.99 | 180,700 | — | — |
| 2015-05-21 | $17.39 | $17.39 | 376,500 | — | — |
| 2015-05-20 | $16.99 | $16.99 | 174,800 | — | — |
| 2015-05-19 | $16.96 | $16.96 | 143,500 | — | — |
| 2015-05-18 | $16.89 | $16.89 | 212,900 | — | — |
| 2015-05-15 | $16.99 | $16.99 | 455,500 | — | — |
| 2015-05-14 | $17.23 | $17.23 | 247,300 | — | — |
| 2015-05-13 | $17.50 | $17.50 | 352,100 | — | — |
| 2015-05-12 | $17.50 | $17.50 | 402,800 | — | — |
| 2015-05-11 | $17.77 | $17.77 | 983,400 | — | — |
| 2015-05-08 | $17.74 | $17.74 | 621,200 | — | — |
| 2015-05-07 | $17.71 | $17.71 | 359,100 | — | — |
| 2015-05-06 | $17.70 | $17.70 | 1,341,500 | — | — |
| 2015-05-05 | $18.00 | $18.00 | 1,001,700 | — | — |
| 2015-05-04 | $19.00 | $19.00 | 0 | — | — |
| 2015-05-01 | $19.00 | $19.00 | 0 | — | — |
| 2015-04-30 | $19.00 | $19.00 | 0 | — | — |