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
- 2011-07-28 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 | $16.68 | $16.68 | 139,400 | — | — |
| 2015-12-30 | $16.71 | $16.71 | 80,900 | — | — |
| 2015-12-29 | $16.84 | $16.84 | 96,000 | — | — |
| 2015-12-28 | $17.25 | $17.25 | 68,600 | — | — |
| 2015-12-24 | $17.37 | $17.37 | 149,900 | — | — |
| 2015-12-23 | $17.32 | $17.32 | 193,200 | — | — |
| 2015-12-22 | $17.29 | $17.29 | 245,700 | — | — |
| 2015-12-21 | $17.55 | $17.55 | 118,600 | — | — |
| 2015-12-18 | $17.56 | $17.56 | 161,400 | — | — |
| 2015-12-17 | $18.35 | $18.35 | 143,600 | — | — |
| 2015-12-16 | $17.76 | $17.76 | 112,300 | — | — |
| 2015-12-15 | $17.35 | $17.35 | 133,900 | — | — |
| 2015-12-14 | $17.11 | $17.11 | 214,200 | — | — |
| 2015-12-11 | $17.59 | $17.59 | 87,900 | — | — |
| 2015-12-10 | $18.06 | $18.06 | 96,500 | — | — |
| 2015-12-09 | $18.05 | $18.05 | 111,800 | — | — |
| 2015-12-08 | $18.19 | $18.19 | 103,800 | — | — |
| 2015-12-07 | $18.10 | $18.10 | 135,200 | — | — |
| 2015-12-04 | $18.71 | $18.71 | 155,800 | — | — |
| 2015-12-03 | $17.96 | $17.96 | 148,300 | — | — |
| 2015-12-02 | $18.68 | $18.68 | 170,100 | — | — |
| 2015-12-01 | $18.93 | $18.93 | 114,500 | — | — |
| 2015-11-30 | $19.58 | $19.58 | 344,700 | — | — |
| 2015-11-27 | $19.50 | $19.50 | 49,100 | — | — |
| 2015-11-25 | $19.47 | $19.47 | 62,200 | — | — |
| 2015-11-24 | $19.28 | $19.28 | 249,600 | — | — |
| 2015-11-23 | $19.10 | $19.10 | 216,700 | — | — |
| 2015-11-20 | $19.16 | $19.16 | 145,100 | — | — |
| 2015-11-19 | $19.44 | $19.44 | 92,500 | — | — |
| 2015-11-18 | $19.80 | $19.80 | 134,400 | — | — |
| 2015-11-17 | $19.55 | $19.55 | 113,600 | — | — |
| 2015-11-16 | $19.74 | $19.74 | 212,100 | — | — |
| 2015-11-13 | $19.52 | $19.52 | 206,400 | — | — |
| 2015-11-12 | $19.47 | $19.47 | 179,600 | — | — |
| 2015-11-11 | $19.63 | $19.63 | 175,600 | — | — |
| 2015-11-10 | $19.46 | $19.46 | 692,300 | — | — |
| 2015-11-09 | $18.28 | $18.28 | 568,000 | — | — |
| 2015-11-06 | $18.09 | $18.09 | 275,900 | — | — |
| 2015-11-05 | $18.00 | $18.00 | 495,800 | — | — |
| 2015-11-04 | $18.00 | $18.00 | 528,700 | — | — |
| 2015-11-03 | $15.51 | $15.51 | 137,700 | — | — |
| 2015-11-02 | $15.89 | $15.89 | 113,300 | — | — |
| 2015-10-30 | $15.15 | $15.15 | 374,600 | — | — |
| 2015-10-29 | $15.58 | $15.58 | 156,400 | — | — |
| 2015-10-28 | $15.35 | $15.35 | 133,300 | — | — |
| 2015-10-27 | $14.55 | $14.55 | 76,400 | — | — |
| 2015-10-26 | $14.77 | $14.77 | 103,400 | — | — |
| 2015-10-23 | $14.87 | $14.87 | 90,900 | — | — |
| 2015-10-22 | $14.48 | $14.48 | 159,800 | — | — |
| 2015-10-21 | $14.41 | $14.41 | 60,900 | — | — |
| 2015-10-20 | $14.85 | $14.85 | 107,100 | — | — |
| 2015-10-19 | $14.39 | $14.39 | 107,600 | — | — |
| 2015-10-16 | $14.53 | $14.53 | 331,400 | — | — |
| 2015-10-15 | $14.05 | $14.05 | 348,200 | — | — |
| 2015-10-14 | $13.98 | $13.98 | 308,800 | — | — |
| 2015-10-13 | $14.17 | $14.17 | 105,500 | — | — |
| 2015-10-12 | $14.42 | $14.42 | 129,900 | — | — |
| 2015-10-09 | $14.75 | $14.75 | 102,600 | — | — |
| 2015-10-08 | $14.71 | $14.71 | 221,100 | — | — |
| 2015-10-07 | $14.72 | $14.72 | 66,800 | — | — |
| 2015-10-06 | $14.25 | $14.25 | 88,900 | — | — |
| 2015-10-05 | $14.31 | $14.31 | 95,700 | — | — |
| 2015-10-02 | $13.68 | $13.68 | 133,200 | — | — |
| 2015-10-01 | $13.63 | $13.63 | 270,200 | — | — |
| 2015-09-30 | $14.16 | $14.16 | 87,300 | — | — |
| 2015-09-29 | $13.99 | $13.99 | 95,200 | — | — |
| 2015-09-28 | $13.82 | $13.82 | 111,600 | — | — |
| 2015-09-25 | $13.45 | $13.45 | 127,000 | — | — |
| 2015-09-24 | $13.85 | $13.85 | 143,200 | — | — |
| 2015-09-23 | $14.34 | $14.34 | 210,900 | — | — |
| 2015-09-22 | $14.75 | $14.75 | 98,900 | — | — |
| 2015-09-21 | $15.30 | $15.30 | 110,300 | — | — |
| 2015-09-18 | $15.74 | $15.74 | 129,800 | — | — |
| 2015-09-17 | $15.54 | $15.54 | 81,400 | — | — |
| 2015-09-16 | $15.37 | $15.37 | 96,700 | — | — |
| 2015-09-15 | $15.06 | $15.06 | 56,700 | — | — |
| 2015-09-14 | $15.23 | $15.23 | 38,400 | — | — |
| 2015-09-11 | $15.84 | $15.84 | 46,800 | — | — |
| 2015-09-10 | $16.14 | $16.14 | 59,600 | — | — |
| 2015-09-09 | $16.00 | $16.00 | 124,100 | — | — |
| 2015-09-08 | $16.12 | $16.12 | 82,600 | — | — |
| 2015-09-04 | $15.71 | $15.71 | 65,100 | — | — |
| 2015-09-03 | $15.71 | $15.71 | 60,200 | — | — |
| 2015-09-02 | $15.34 | $15.34 | 43,400 | — | — |
| 2015-09-01 | $14.98 | $14.98 | 105,600 | — | — |
| 2015-08-31 | $15.14 | $15.14 | 114,000 | — | — |
| 2015-08-28 | $15.73 | $15.73 | 72,300 | — | — |
| 2015-08-27 | $15.42 | $15.42 | 92,400 | — | — |
| 2015-08-26 | $15.18 | $15.18 | 99,300 | — | — |
| 2015-08-25 | $14.98 | $14.98 | 87,900 | — | — |
| 2015-08-24 | $15.33 | $15.33 | 146,800 | — | — |
| 2015-08-21 | $15.89 | $15.89 | 74,800 | — | — |
| 2015-08-20 | $16.14 | $16.14 | 103,300 | — | — |
| 2015-08-19 | $16.37 | $16.37 | 74,300 | — | — |
| 2015-08-18 | $16.90 | $16.90 | 73,100 | — | — |
| 2015-08-17 | $17.14 | $17.14 | 90,500 | — | — |
| 2015-08-14 | $16.84 | $16.84 | 82,300 | — | — |
| 2015-08-13 | $16.40 | $16.40 | 87,000 | — | — |
| 2015-08-12 | $16.62 | $16.62 | 59,700 | — | — |
| 2015-08-11 | $16.38 | $16.38 | 65,700 | — | — |
| 2015-08-10 | $16.46 | $16.46 | 61,200 | — | — |
| 2015-08-07 | $16.39 | $16.39 | 53,900 | — | — |
| 2015-08-06 | $16.34 | $16.34 | 112,900 | — | — |
| 2015-08-05 | $16.20 | $16.20 | 80,400 | — | — |
| 2015-08-04 | $16.16 | $16.16 | 116,200 | — | — |
| 2015-08-03 | $16.47 | $16.47 | 169,600 | — | — |
| 2015-07-31 | $17.20 | $17.20 | 207,600 | — | — |
| 2015-07-30 | $19.20 | $19.20 | 67,600 | — | — |
| 2015-07-29 | $19.08 | $19.08 | 58,500 | — | — |
| 2015-07-28 | $18.96 | $18.96 | 89,300 | — | — |
| 2015-07-27 | $19.00 | $19.00 | 123,100 | — | — |
| 2015-07-24 | $18.82 | $18.82 | 74,800 | — | — |
| 2015-07-23 | $18.95 | $18.95 | 67,300 | — | — |
| 2015-07-22 | $19.99 | $19.99 | 32,800 | — | — |
| 2015-07-21 | $19.97 | $19.97 | 45,100 | — | — |
| 2015-07-20 | $20.10 | $20.10 | 97,300 | — | — |
| 2015-07-17 | $20.23 | $20.23 | 48,600 | — | — |
| 2015-07-16 | $20.35 | $20.35 | 58,200 | — | — |
| 2015-07-15 | $19.98 | $19.98 | 53,700 | — | — |
| 2015-07-14 | $19.97 | $19.97 | 44,200 | — | — |
| 2015-07-13 | $20.22 | $20.22 | 55,600 | — | — |
| 2015-07-10 | $19.76 | $19.76 | 100,200 | — | — |
| 2015-07-09 | $19.40 | $19.40 | 114,100 | — | — |
| 2015-07-08 | $19.88 | $19.88 | 68,200 | — | — |
| 2015-07-07 | $20.50 | $20.50 | 90,400 | — | — |
| 2015-07-06 | $20.71 | $20.71 | 93,100 | — | — |
| 2015-07-02 | $20.98 | $20.98 | 68,200 | — | — |
| 2015-07-01 | $21.37 | $21.37 | 61,500 | — | — |
| 2015-06-30 | $21.24 | $21.24 | 86,200 | — | — |
| 2015-06-29 | $21.19 | $21.19 | 96,100 | — | — |
| 2015-06-26 | $21.47 | $21.47 | 265,100 | — | — |
| 2015-06-25 | $21.16 | $21.16 | 63,200 | — | — |
| 2015-06-24 | $20.86 | $20.86 | 96,200 | — | — |
| 2015-06-23 | $21.24 | $21.24 | 127,500 | — | — |
| 2015-06-22 | $20.88 | $20.88 | 164,400 | — | — |
| 2015-06-19 | $20.12 | $20.12 | 113,100 | — | — |
| 2015-06-18 | $19.82 | $19.82 | 76,300 | — | — |
| 2015-06-17 | $19.52 | $19.52 | 84,700 | — | — |
| 2015-06-16 | $19.16 | $19.16 | 69,400 | — | — |
| 2015-06-15 | $19.02 | $19.02 | 90,200 | — | — |
| 2015-06-12 | $19.33 | $19.33 | 54,900 | — | — |
| 2015-06-11 | $18.95 | $18.95 | 39,900 | — | — |
| 2015-06-10 | $18.90 | $18.90 | 98,500 | — | — |
| 2015-06-09 | $18.90 | $18.90 | 84,300 | — | — |
| 2015-06-08 | $18.71 | $18.71 | 38,600 | — | — |
| 2015-06-05 | $18.57 | $18.57 | 77,300 | — | — |
| 2015-06-04 | $18.58 | $18.58 | 76,800 | — | — |
| 2015-06-03 | $18.61 | $18.61 | 95,700 | — | — |
| 2015-06-02 | $18.34 | $18.34 | 48,500 | — | — |
| 2015-06-01 | $18.42 | $18.42 | 186,500 | — | — |
| 2015-05-29 | $18.75 | $18.75 | 73,800 | — | — |
| 2015-05-28 | $19.00 | $19.00 | 51,000 | — | — |
| 2015-05-27 | $18.77 | $18.77 | 51,000 | — | — |
| 2015-05-26 | $18.70 | $18.70 | 91,400 | — | — |
| 2015-05-22 | $19.15 | $19.15 | 37,100 | — | — |
| 2015-05-21 | $19.37 | $19.37 | 47,400 | — | — |
| 2015-05-20 | $19.45 | $19.45 | 101,100 | — | — |
| 2015-05-19 | $20.05 | $20.05 | 154,800 | — | — |
| 2015-05-18 | $20.05 | $20.05 | 120,700 | — | — |
| 2015-05-15 | $19.99 | $19.99 | 85,900 | — | — |
| 2015-05-14 | $19.58 | $19.58 | 48,400 | — | — |
| 2015-05-13 | $19.17 | $19.17 | 100,200 | — | — |
| 2015-05-12 | $19.38 | $19.38 | 202,800 | — | — |
| 2015-05-11 | $19.68 | $19.68 | 126,900 | — | — |
| 2015-05-08 | $19.72 | $19.72 | 164,000 | — | — |
| 2015-05-07 | $19.99 | $19.99 | 109,600 | — | — |
| 2015-05-06 | $19.25 | $19.25 | 103,000 | — | — |
| 2015-05-05 | $19.00 | $19.00 | 149,000 | — | — |
| 2015-05-04 | $19.12 | $19.12 | 69,700 | — | — |
| 2015-05-01 | $19.04 | $19.04 | 216,900 | — | — |
| 2015-04-30 | $18.21 | $18.21 | 63,300 | — | — |
| 2015-04-29 | $18.98 | $18.98 | 57,300 | — | — |
| 2015-04-28 | $19.47 | $19.47 | 138,700 | — | — |
| 2015-04-27 | $19.40 | $19.40 | 127,700 | — | — |
| 2015-04-24 | $20.00 | $20.00 | 93,200 | — | — |
| 2015-04-23 | $20.40 | $20.40 | 117,800 | — | — |
| 2015-04-22 | $20.36 | $20.36 | 52,200 | — | — |
| 2015-04-21 | $20.42 | $20.42 | 34,700 | — | — |
| 2015-04-20 | $20.44 | $20.44 | 35,200 | — | — |
| 2015-04-17 | $20.39 | $20.39 | 67,000 | — | — |
| 2015-04-16 | $21.11 | $21.11 | 36,200 | — | — |
| 2015-04-15 | $21.40 | $21.40 | 71,400 | — | — |
| 2015-04-14 | $21.59 | $21.59 | 63,600 | — | — |
| 2015-04-13 | $21.66 | $21.66 | 70,900 | — | — |
| 2015-04-10 | $21.57 | $21.57 | 55,600 | — | — |
| 2015-04-09 | $21.50 | $21.50 | 85,500 | — | — |
| 2015-04-08 | $22.36 | $22.36 | 75,600 | — | — |
| 2015-04-07 | $22.43 | $22.43 | 166,200 | — | — |
| 2015-04-06 | $22.17 | $22.17 | 76,500 | — | — |
| 2015-04-02 | $22.55 | $22.55 | 102,300 | — | — |
| 2015-04-01 | $22.16 | $22.16 | 67,400 | — | — |
| 2015-03-31 | $22.43 | $22.43 | 57,100 | — | — |
| 2015-03-30 | $22.31 | $22.31 | 70,300 | — | — |
| 2015-03-27 | $21.43 | $21.43 | 110,900 | — | — |
| 2015-03-26 | $21.35 | $21.35 | 63,500 | — | — |
| 2015-03-25 | $21.56 | $21.56 | 68,700 | — | — |
| 2015-03-24 | $22.26 | $22.26 | 67,200 | — | — |
| 2015-03-23 | $22.76 | $22.76 | 124,300 | — | — |
| 2015-03-20 | $23.33 | $23.33 | 125,800 | — | — |
| 2015-03-19 | $22.23 | $22.23 | 48,900 | — | — |
| 2015-03-18 | $21.50 | $21.50 | 57,400 | — | — |
| 2015-03-17 | $21.94 | $21.94 | 54,100 | — | — |
| 2015-03-16 | $21.60 | $21.60 | 96,300 | — | — |
| 2015-03-13 | $21.85 | $21.85 | 69,200 | — | — |
| 2015-03-12 | $21.84 | $21.84 | 80,000 | — | — |
| 2015-03-11 | $22.21 | $22.21 | 64,900 | — | — |
| 2015-03-10 | $22.46 | $22.46 | 86,900 | — | — |
| 2015-03-09 | $22.13 | $22.13 | 124,100 | — | — |
| 2015-03-06 | $20.91 | $20.91 | 172,000 | — | — |
| 2015-03-05 | $20.72 | $20.72 | 176,300 | — | — |
| 2015-03-04 | $20.73 | $20.73 | 61,600 | — | — |
| 2015-03-03 | $20.68 | $20.68 | 126,800 | — | — |
| 2015-03-02 | $19.93 | $19.93 | 167,000 | — | — |
| 2015-02-27 | $20.26 | $20.26 | 111,000 | — | — |
| 2015-02-26 | $21.47 | $21.47 | 65,100 | — | — |
| 2015-02-25 | $21.92 | $21.92 | 124,300 | — | — |
| 2015-02-24 | $23.26 | $23.26 | 62,000 | — | — |
| 2015-02-23 | $23.11 | $23.11 | 53,900 | — | — |
| 2015-02-20 | $23.39 | $23.39 | 57,200 | — | — |
| 2015-02-19 | $23.25 | $23.25 | 44,100 | — | — |
| 2015-02-18 | $23.60 | $23.60 | 87,700 | — | — |
| 2015-02-17 | $22.80 | $22.80 | 72,200 | — | — |
| 2015-02-13 | $22.76 | $22.76 | 56,100 | — | — |
| 2015-02-12 | $22.49 | $22.49 | 64,600 | — | — |
| 2015-02-11 | $22.10 | $22.10 | 57,700 | — | — |
| 2015-02-10 | $22.48 | $22.48 | 54,400 | — | — |
| 2015-02-09 | $22.47 | $22.47 | 50,200 | — | — |
| 2015-02-06 | $22.40 | $22.40 | 69,600 | — | — |
| 2015-02-05 | $22.25 | $22.25 | 57,300 | — | — |
| 2015-02-04 | $22.30 | $22.30 | 118,900 | — | — |
| 2015-02-03 | $22.40 | $22.40 | 51,900 | — | — |
| 2015-02-02 | $22.01 | $22.01 | 66,900 | — | — |
| 2015-01-30 | $21.39 | $21.39 | 111,400 | — | — |
| 2015-01-29 | $22.41 | $22.41 | 56,600 | — | — |
| 2015-01-28 | $21.65 | $21.65 | 76,700 | — | — |
| 2015-01-27 | $21.87 | $21.87 | 106,000 | — | — |
| 2015-01-26 | $21.82 | $21.82 | 78,600 | — | — |
| 2015-01-23 | $22.05 | $22.05 | 71,100 | — | — |
| 2015-01-22 | $22.71 | $22.71 | 151,000 | — | — |
| 2015-01-21 | $22.80 | $22.80 | 148,300 | — | — |
| 2015-01-20 | $22.54 | $22.54 | 137,300 | — | — |
| 2015-01-16 | $21.62 | $21.62 | 88,900 | — | — |
| 2015-01-15 | $20.93 | $20.93 | 105,900 | — | — |
| 2015-01-14 | $21.92 | $21.92 | 104,600 | — | — |
| 2015-01-13 | $22.11 | $22.11 | 142,900 | — | — |
| 2015-01-12 | $21.40 | $21.40 | 123,700 | — | — |
| 2015-01-09 | $21.53 | $21.53 | 108,800 | — | — |
| 2015-01-08 | $21.36 | $21.36 | 72,200 | — | — |
| 2015-01-07 | $21.41 | $21.41 | 103,500 | — | — |
| 2015-01-06 | $21.78 | $21.78 | 95,400 | — | — |
| 2015-01-05 | $22.81 | $22.81 | 119,500 | — | — |
| 2015-01-02 | $22.84 | $22.84 | 91,800 | — | — |