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
- 1994-02-23 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 | $11.49 | $11.89 | 353,100 | — | — |
| 2015-12-30 | $11.65 | $12.06 | 371,200 | — | — |
| 2015-12-29 | $11.81 | $12.23 | 411,400 | — | — |
| 2015-12-28 | $11.84 | $12.26 | 392,500 | — | — |
| 2015-12-24 | $12.17 | $12.60 | 205,300 | — | — |
| 2015-12-23 | $12.12 | $12.55 | 544,400 | — | — |
| 2015-12-22 | $11.85 | $12.27 | 423,900 | — | — |
| 2015-12-21 | $11.66 | $12.07 | 608,000 | — | — |
| 2015-12-18 | $11.28 | $11.68 | 1,307,600 | — | — |
| 2015-12-17 | $11.90 | $12.32 | 874,000 | — | — |
| 2015-12-16 | $12.13 | $12.56 | 1,173,000 | — | — |
| 2015-12-15 | $11.49 | $11.89 | 832,200 | — | — |
| 2015-12-14 | $11.51 | $11.92 | 1,002,200 | — | — |
| 2015-12-11 | $11.87 | $12.29 | 891,900 | — | — |
| 2015-12-10 | $12.41 | $12.85 | 586,100 | — | — |
| 2015-12-09 | $12.69 | $13.14 | 1,002,000 | — | — |
| 2015-12-08 | $12.53 | $12.97 | 765,300 | — | — |
| 2015-12-07 | $13.18 | $13.64 | 621,300 | — | — |
| 2015-12-04 | $13.28 | $13.75 | 693,100 | — | — |
| 2015-12-03 | $13.25 | $13.72 | 728,500 | — | — |
| 2015-12-02 | $13.64 | $14.12 | 1,000,000 | — | — |
| 2015-12-01 | $14.58 | $15.09 | 529,800 | — | — |
| 2015-11-30 | $14.34 | $14.84 | 465,500 | — | — |
| 2015-11-27 | $14.67 | $15.19 | 229,000 | — | — |
| 2015-11-25 | $14.53 | $15.04 | 352,800 | — | — |
| 2015-11-24 | $14.38 | $14.89 | 539,500 | — | — |
| 2015-11-23 | $14.24 | $14.74 | 475,800 | — | — |
| 2015-11-20 | $14.19 | $14.69 | 388,700 | — | — |
| 2015-11-19 | $14.16 | $14.66 | 202,800 | — | — |
| 2015-11-18 | $14.14 | $14.64 | 313,800 | — | — |
| 2015-11-17 | $13.80 | $14.29 | 466,300 | — | — |
| 2015-11-16 | $13.92 | $14.41 | 519,800 | — | — |
| 2015-11-13 | $13.62 | $14.10 | 715,700 | — | — |
| 2015-11-12 | $14.03 | $14.52 | 1,029,800 | — | — |
| 2015-11-11 | $14.83 | $15.35 | 1,442,900 | — | — |
| 2015-11-10 | $14.27 | $14.77 | 1,765,000 | — | — |
| 2015-11-09 | $13.51 | $13.99 | 1,162,100 | — | — |
| 2015-11-06 | $14.18 | $14.68 | 479,100 | — | — |
| 2015-11-05 | $14.13 | $14.63 | 693,700 | — | — |
| 2015-11-04 | $14.30 | $14.80 | 620,800 | — | — |
| 2015-11-03 | $14.33 | $14.83 | 462,000 | — | — |
| 2015-11-02 | $14.45 | $14.96 | 959,100 | — | — |
| 2015-10-30 | $14.24 | $14.74 | 375,900 | — | — |
| 2015-10-29 | $14.30 | $14.80 | 598,700 | — | — |
| 2015-10-28 | $14.91 | $15.43 | 598,300 | — | — |
| 2015-10-27 | $14.46 | $14.97 | 746,000 | — | — |
| 2015-10-26 | $15.44 | $15.98 | 378,500 | — | — |
| 2015-10-23 | $15.41 | $15.95 | 503,900 | — | — |
| 2015-10-22 | $15.22 | $15.76 | 780,300 | — | — |
| 2015-10-21 | $15.54 | $16.09 | 618,400 | — | — |
| 2015-10-20 | $15.66 | $16.21 | 858,300 | — | — |
| 2015-10-19 | $15.08 | $15.61 | 1,053,500 | — | — |
| 2015-10-16 | $14.32 | $14.82 | 804,600 | — | — |
| 2015-10-15 | $14.09 | $14.59 | 702,900 | — | — |
| 2015-10-14 | $13.79 | $14.28 | 757,000 | — | — |
| 2015-10-13 | $14.49 | $15.00 | 517,200 | — | — |
| 2015-10-12 | $15.06 | $15.59 | 284,500 | — | — |
| 2015-10-09 | $14.98 | $15.51 | 269,200 | — | — |
| 2015-10-08 | $15.21 | $15.75 | 760,700 | — | — |
| 2015-10-07 | $14.72 | $15.24 | 939,800 | — | — |
| 2015-10-06 | $13.90 | $14.39 | 423,100 | — | — |
| 2015-10-05 | $14.22 | $14.72 | 654,800 | — | — |
| 2015-10-02 | $13.58 | $14.06 | 740,600 | — | — |
| 2015-10-01 | $13.55 | $14.03 | 487,900 | — | — |
| 2015-09-30 | $13.33 | $13.80 | 1,155,200 | — | — |
| 2015-09-29 | $13.32 | $13.79 | 806,300 | — | — |
| 2015-09-28 | $13.81 | $14.30 | 945,200 | — | — |
| 2015-09-25 | $15.28 | $15.82 | 423,800 | — | — |
| 2015-09-24 | $15.35 | $15.89 | 632,000 | — | — |
| 2015-09-23 | $15.26 | $15.80 | 413,200 | — | — |
| 2015-09-22 | $15.34 | $15.88 | 671,400 | — | — |
| 2015-09-21 | $15.95 | $16.51 | 570,900 | — | — |
| 2015-09-18 | $16.31 | $16.88 | 939,000 | — | — |
| 2015-09-17 | $16.68 | $17.27 | 429,900 | — | — |
| 2015-09-16 | $16.40 | $16.98 | 356,000 | — | — |
| 2015-09-15 | $16.34 | $16.92 | 395,200 | — | — |
| 2015-09-14 | $16.24 | $16.81 | 450,600 | — | — |
| 2015-09-11 | $16.62 | $17.21 | 449,800 | — | — |
| 2015-09-10 | $16.28 | $16.85 | 509,700 | — | — |
| 2015-09-09 | $16.78 | $17.37 | 263,900 | — | — |
| 2015-09-08 | $17.01 | $17.61 | 586,500 | — | — |
| 2015-09-04 | $16.27 | $16.84 | 463,000 | — | — |
| 2015-09-03 | $16.87 | $17.46 | 524,600 | — | — |
| 2015-09-02 | $16.41 | $16.99 | 499,600 | — | — |
| 2015-09-01 | $16.08 | $16.65 | 711,500 | — | — |
| 2015-08-31 | $16.70 | $17.29 | 915,400 | — | — |
| 2015-08-28 | $16.84 | $17.43 | 653,700 | — | — |
| 2015-08-27 | $16.52 | $17.10 | 1,174,000 | — | — |
| 2015-08-26 | $16.41 | $16.99 | 778,100 | — | — |
| 2015-08-25 | $15.71 | $16.26 | 1,051,500 | — | — |
| 2015-08-24 | $15.97 | $16.53 | 944,900 | — | — |
| 2015-08-21 | $17.04 | $17.64 | 600,600 | — | — |
| 2015-08-20 | $17.47 | $18.09 | 651,500 | — | — |
| 2015-08-19 | $18.14 | $18.78 | 377,700 | — | — |
| 2015-08-18 | $18.22 | $18.86 | 484,300 | — | — |
| 2015-08-17 | $17.78 | $18.41 | 331,900 | — | — |
| 2015-08-14 | $17.41 | $18.02 | 278,900 | — | — |
| 2015-08-13 | $17.31 | $17.92 | 652,300 | — | — |
| 2015-08-12 | $16.79 | $17.38 | 744,100 | — | — |
| 2015-08-11 | $17.04 | $17.64 | 341,100 | — | — |
| 2015-08-10 | $17.00 | $17.60 | 458,600 | — | — |
| 2015-08-07 | $16.87 | $17.46 | 450,100 | — | — |
| 2015-08-06 | $16.94 | $17.54 | 742,800 | — | — |
| 2015-08-05 | $17.12 | $17.72 | 947,700 | — | — |
| 2015-08-04 | $17.93 | $18.56 | 1,141,800 | — | — |
| 2015-08-03 | $19.10 | $19.77 | 475,400 | — | — |
| 2015-07-31 | $19.18 | $19.86 | 223,400 | — | — |
| 2015-07-30 | $18.89 | $19.55 | 232,200 | — | — |
| 2015-07-29 | $18.82 | $19.48 | 258,200 | — | — |
| 2015-07-28 | $18.48 | $19.13 | 492,200 | — | — |
| 2015-07-27 | $18.06 | $18.70 | 519,500 | — | — |
| 2015-07-24 | $18.34 | $18.99 | 396,500 | — | — |
| 2015-07-23 | $18.97 | $19.64 | 384,700 | — | — |
| 2015-07-22 | $19.23 | $19.91 | 280,100 | — | — |
| 2015-07-21 | $18.81 | $19.47 | 266,000 | — | — |
| 2015-07-20 | $18.88 | $19.54 | 344,700 | — | — |
| 2015-07-17 | $19.19 | $19.87 | 375,600 | — | — |
| 2015-07-16 | $19.50 | $20.19 | 330,300 | — | — |
| 2015-07-15 | $19.60 | $20.29 | 313,400 | — | — |
| 2015-07-14 | $20.07 | $20.78 | 204,100 | — | — |
| 2015-07-13 | $19.92 | $20.62 | 372,000 | — | — |
| 2015-07-10 | $19.60 | $20.29 | 267,200 | — | — |
| 2015-07-09 | $19.34 | $20.02 | 246,000 | — | — |
| 2015-07-08 | $19.22 | $19.90 | 430,200 | — | — |
| 2015-07-07 | $19.66 | $20.35 | 587,000 | — | — |
| 2015-07-06 | $19.56 | $20.25 | 640,900 | — | — |
| 2015-07-02 | $19.90 | $20.60 | 343,400 | — | — |
| 2015-07-01 | $19.91 | $20.61 | 500,200 | — | — |
| 2015-06-30 | $19.95 | $20.65 | 859,700 | — | — |
| 2015-06-29 | $20.05 | $20.76 | 1,684,900 | — | — |
| 2015-06-26 | $21.08 | $21.82 | 1,195,500 | — | — |
| 2015-06-25 | $20.85 | $21.58 | 1,089,800 | — | — |
| 2015-06-24 | $20.29 | $21.00 | 496,500 | — | — |
| 2015-06-23 | $20.01 | $20.71 | 702,800 | — | — |
| 2015-06-22 | $19.50 | $20.19 | 426,700 | — | — |
| 2015-06-19 | $19.25 | $19.93 | 925,800 | — | — |
| 2015-06-18 | $18.75 | $19.41 | 464,300 | — | — |
| 2015-06-17 | $18.38 | $19.03 | 232,000 | — | — |
| 2015-06-16 | $18.40 | $19.05 | 254,700 | — | — |
| 2015-06-15 | $18.52 | $19.17 | 522,600 | — | — |
| 2015-06-12 | $18.41 | $19.06 | 463,000 | — | — |
| 2015-06-11 | $18.08 | $18.72 | 343,100 | — | — |
| 2015-06-10 | $18.14 | $18.78 | 499,500 | — | — |
| 2015-06-09 | $17.86 | $18.49 | 320,000 | — | — |
| 2015-06-08 | $17.97 | $18.60 | 197,100 | — | — |
| 2015-06-05 | $18.29 | $18.93 | 213,200 | — | — |
| 2015-06-04 | $18.09 | $18.73 | 300,300 | — | — |
| 2015-06-03 | $18.42 | $19.07 | 256,400 | — | — |
| 2015-06-02 | $18.24 | $18.88 | 299,700 | — | — |
| 2015-06-01 | $18.24 | $18.88 | 380,300 | — | — |
| 2015-05-29 | $18.32 | $18.96 | 319,000 | — | — |
| 2015-05-28 | $18.64 | $19.30 | 436,400 | — | — |
| 2015-05-27 | $18.36 | $19.01 | 490,400 | — | — |
| 2015-05-26 | $18.43 | $19.08 | 344,500 | — | — |
| 2015-05-22 | $18.50 | $19.15 | 190,300 | — | — |
| 2015-05-21 | $18.74 | $19.40 | 338,400 | — | — |
| 2015-05-20 | $18.82 | $19.48 | 340,800 | — | — |
| 2015-05-19 | $18.66 | $19.32 | 940,100 | — | — |
| 2015-05-18 | $18.38 | $19.03 | 942,900 | — | — |
| 2015-05-15 | $18.39 | $19.04 | 1,021,500 | — | — |
| 2015-05-14 | $17.86 | $18.49 | 653,600 | — | — |
| 2015-05-13 | $17.53 | $18.15 | 367,500 | — | — |
| 2015-05-12 | $17.69 | $18.31 | 352,500 | — | — |
| 2015-05-11 | $17.82 | $18.45 | 275,400 | — | — |
| 2015-05-08 | $17.98 | $18.61 | 471,900 | — | — |
| 2015-05-07 | $17.61 | $18.23 | 366,200 | — | — |
| 2015-05-06 | $17.46 | $18.07 | 430,200 | — | — |
| 2015-05-05 | $17.53 | $18.15 | 488,000 | — | — |
| 2015-05-04 | $17.90 | $18.53 | 429,600 | — | — |
| 2015-05-01 | $18.05 | $18.69 | 683,300 | — | — |
| 2015-04-30 | $17.51 | $18.13 | 950,800 | — | — |
| 2015-04-29 | $17.55 | $18.17 | 403,300 | — | — |
| 2015-04-28 | $17.85 | $18.48 | 322,600 | — | — |
| 2015-04-27 | $17.57 | $18.19 | 397,800 | — | — |
| 2015-04-24 | $17.69 | $18.31 | 349,100 | — | — |
| 2015-04-23 | $17.34 | $17.95 | 887,400 | — | — |
| 2015-04-22 | $18.15 | $18.79 | 578,900 | — | — |
| 2015-04-21 | $18.49 | $19.14 | 364,100 | — | — |
| 2015-04-20 | $18.14 | $18.78 | 426,800 | — | — |
| 2015-04-17 | $18.22 | $18.86 | 561,000 | — | — |
| 2015-04-16 | $18.65 | $19.31 | 751,400 | — | — |
| 2015-04-15 | $18.98 | $19.65 | 434,400 | — | — |
| 2015-04-14 | $18.92 | $19.59 | 645,700 | — | — |
| 2015-04-13 | $18.41 | $19.06 | 902,800 | — | — |
| 2015-04-10 | $18.34 | $18.99 | 324,000 | — | — |
| 2015-04-09 | $18.21 | $18.85 | 426,100 | — | — |
| 2015-04-08 | $18.07 | $18.71 | 232,000 | — | — |
| 2015-04-07 | $17.85 | $18.48 | 358,000 | — | — |
| 2015-04-06 | $18.10 | $18.74 | 463,600 | — | — |
| 2015-04-02 | $18.10 | $18.74 | 504,500 | — | — |
| 2015-04-01 | $17.74 | $18.36 | 495,700 | — | — |
| 2015-03-31 | $17.72 | $18.34 | 470,100 | — | — |
| 2015-03-30 | $17.72 | $18.34 | 633,600 | — | — |
| 2015-03-27 | $17.48 | $18.10 | 449,800 | — | — |
| 2015-03-26 | $17.21 | $17.82 | 518,700 | — | — |
| 2015-03-25 | $17.33 | $17.94 | 886,600 | — | — |
| 2015-03-24 | $17.57 | $18.19 | 693,400 | — | — |
| 2015-03-23 | $17.21 | $17.82 | 633,400 | — | — |
| 2015-03-20 | $17.18 | $17.78 | 1,458,200 | — | — |
| 2015-03-19 | $16.28 | $16.85 | 410,200 | — | — |
| 2015-03-18 | $16.34 | $16.92 | 820,300 | — | — |
| 2015-03-17 | $15.87 | $16.43 | 444,500 | — | — |
| 2015-03-16 | $16.09 | $16.66 | 454,700 | — | — |
| 2015-03-13 | $16.18 | $16.75 | 294,500 | — | — |
| 2015-03-12 | $16.33 | $16.90 | 402,000 | — | — |
| 2015-03-11 | $16.19 | $16.76 | 545,900 | — | — |
| 2015-03-10 | $15.74 | $16.29 | 464,300 | — | — |
| 2015-03-09 | $16.03 | $16.59 | 536,900 | — | — |
| 2015-03-06 | $16.27 | $16.84 | 479,200 | — | — |
| 2015-03-05 | $16.64 | $17.23 | 429,600 | — | — |
| 2015-03-04 | $16.62 | $17.21 | 638,600 | — | — |
| 2015-03-03 | $16.51 | $17.09 | 862,500 | — | — |
| 2015-03-02 | $16.99 | $17.59 | 456,000 | — | — |
| 2015-02-27 | $17.04 | $17.64 | 345,900 | — | — |
| 2015-02-26 | $17.00 | $17.60 | 319,500 | — | — |
| 2015-02-25 | $17.17 | $17.77 | 455,500 | — | — |
| 2015-02-24 | $17.23 | $17.84 | 856,500 | — | — |
| 2015-02-23 | $16.69 | $17.28 | 923,400 | — | — |
| 2015-02-20 | $17.06 | $17.66 | 650,200 | — | — |
| 2015-02-19 | $17.23 | $17.84 | 714,900 | — | — |
| 2015-02-18 | $17.11 | $17.71 | 619,400 | — | — |
| 2015-02-17 | $17.28 | $17.89 | 541,100 | — | — |
| 2015-02-13 | $17.13 | $17.73 | 657,700 | — | — |
| 2015-02-12 | $17.17 | $17.77 | 505,300 | — | — |
| 2015-02-11 | $16.89 | $17.48 | 978,300 | — | — |
| 2015-02-10 | $16.93 | $17.53 | 1,017,800 | — | — |
| 2015-02-09 | $16.50 | $17.08 | 1,104,500 | — | — |
| 2015-02-06 | $15.89 | $16.45 | 1,065,300 | — | — |
| 2015-02-05 | $15.48 | $16.02 | 1,128,600 | — | — |
| 2015-02-04 | $15.62 | $16.17 | 1,766,500 | — | — |
| 2015-02-03 | $14.85 | $15.37 | 1,227,400 | — | — |
| 2015-02-02 | $14.37 | $14.88 | 2,886,800 | — | — |
| 2015-01-30 | $15.80 | $16.36 | 2,217,100 | — | — |
| 2015-01-29 | $17.25 | $17.86 | 807,100 | — | — |
| 2015-01-28 | $16.59 | $17.17 | 383,200 | — | — |
| 2015-01-27 | $17.01 | $17.61 | 485,200 | — | — |
| 2015-01-26 | $16.97 | $17.57 | 508,500 | — | — |
| 2015-01-23 | $16.63 | $17.22 | 338,800 | — | — |
| 2015-01-22 | $16.83 | $17.42 | 327,200 | — | — |
| 2015-01-21 | $16.67 | $17.26 | 484,100 | — | — |
| 2015-01-20 | $16.48 | $17.06 | 846,100 | — | — |
| 2015-01-16 | $17.04 | $17.64 | 760,600 | — | — |
| 2015-01-15 | $16.77 | $17.36 | 1,178,200 | — | — |
| 2015-01-14 | $18.49 | $19.14 | 598,900 | — | — |
| 2015-01-13 | $18.92 | $19.59 | 1,128,900 | — | — |
| 2015-01-12 | $19.89 | $20.59 | 620,000 | — | — |
| 2015-01-09 | $19.41 | $20.09 | 468,900 | — | — |
| 2015-01-08 | $19.43 | $20.11 | 607,400 | — | — |
| 2015-01-07 | $19.40 | $20.08 | 553,900 | — | — |
| 2015-01-06 | $18.61 | $19.27 | 444,400 | — | — |
| 2015-01-05 | $19.09 | $19.76 | 498,300 | — | — |
| 2015-01-02 | $19.44 | $20.12 | 527,500 | — | — |