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
- 2013-10-04 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 | $13.00 | $16.79 | 22,100 | — | — |
| 2015-12-30 | $12.95 | $16.73 | 33,700 | — | — |
| 2015-12-29 | $13.00 | $16.79 | 37,200 | — | — |
| 2015-12-28 | $13.60 | $16.94 | 9,800 | — | — |
| 2015-12-24 | $13.62 | $16.96 | 16,500 | — | — |
| 2015-12-23 | $13.71 | $17.07 | 20,500 | — | — |
| 2015-12-22 | $13.64 | $16.99 | 33,500 | — | — |
| 2015-12-21 | $13.60 | $16.94 | 27,900 | — | — |
| 2015-12-18 | $13.55 | $16.87 | 30,400 | — | — |
| 2015-12-17 | $13.27 | $16.53 | 74,800 | — | — |
| 2015-12-16 | $13.50 | $16.81 | 64,100 | — | — |
| 2015-12-15 | $13.66 | $17.01 | 61,500 | — | — |
| 2015-12-14 | $13.72 | $17.09 | 18,800 | — | — |
| 2015-12-11 | $14.00 | $17.44 | 17,400 | — | — |
| 2015-12-10 | $14.30 | $17.81 | 5,700 | — | — |
| 2015-12-09 | $14.20 | $17.68 | 118,300 | — | — |
| 2015-12-08 | $14.35 | $17.87 | 25,000 | — | — |
| 2015-12-07 | $14.47 | $18.02 | 25,300 | — | — |
| 2015-12-04 | $14.55 | $18.12 | 14,200 | — | — |
| 2015-12-03 | $14.61 | $18.19 | 14,300 | — | — |
| 2015-12-02 | $14.59 | $18.17 | 7,800 | — | — |
| 2015-12-01 | $14.63 | $18.22 | 57,700 | — | — |
| 2015-11-30 | $14.74 | $18.36 | 58,000 | — | — |
| 2015-11-27 | $14.85 | $18.49 | 4,600 | — | — |
| 2015-11-25 | $14.33 | $17.85 | 89,100 | — | — |
| 2015-11-24 | $14.44 | $17.98 | 31,100 | — | — |
| 2015-11-23 | $14.67 | $18.27 | 14,200 | — | — |
| 2015-11-20 | $14.61 | $18.19 | 10,400 | — | — |
| 2015-11-19 | $14.68 | $18.28 | 11,800 | — | — |
| 2015-11-18 | $14.68 | $18.28 | 12,700 | — | — |
| 2015-11-17 | $14.68 | $18.28 | 21,200 | — | — |
| 2015-11-16 | $14.97 | $18.64 | 37,100 | — | — |
| 2015-11-13 | $14.95 | $18.62 | 13,300 | — | — |
| 2015-11-12 | $14.87 | $18.52 | 13,600 | — | — |
| 2015-11-11 | $14.92 | $18.58 | 7,900 | — | — |
| 2015-11-10 | $14.69 | $18.29 | 30,900 | — | — |
| 2015-11-09 | $14.75 | $18.37 | 22,600 | — | — |
| 2015-11-06 | $14.75 | $18.37 | 95,500 | — | — |
| 2015-11-05 | $14.84 | $18.48 | 10,300 | — | — |
| 2015-11-04 | $14.97 | $18.64 | 2,500 | — | — |
| 2015-11-03 | $14.92 | $18.58 | 52,000 | — | — |
| 2015-11-02 | $14.50 | $18.06 | 35,100 | — | — |
| 2015-10-30 | $14.70 | $18.31 | 18,800 | — | — |
| 2015-10-29 | $14.97 | $18.64 | 26,900 | — | — |
| 2015-10-28 | $14.88 | $18.53 | 36,400 | — | — |
| 2015-10-27 | $14.66 | $18.26 | 16,300 | — | — |
| 2015-10-26 | $15.04 | $18.73 | 4,300 | — | — |
| 2015-10-23 | $15.23 | $18.97 | 4,600 | — | — |
| 2015-10-22 | $15.20 | $18.93 | 12,800 | — | — |
| 2015-10-21 | $15.26 | $19.00 | 3,700 | — | — |
| 2015-10-20 | $15.35 | $19.12 | 3,500 | — | — |
| 2015-10-19 | $15.38 | $19.15 | 9,400 | — | — |
| 2015-10-16 | $15.56 | $19.38 | 2,500 | — | — |
| 2015-10-15 | $15.59 | $19.42 | 3,500 | — | — |
| 2015-10-14 | $15.46 | $19.25 | 7,000 | — | — |
| 2015-10-13 | $15.59 | $19.42 | 6,300 | — | — |
| 2015-10-12 | $15.52 | $19.33 | 3,100 | — | — |
| 2015-10-09 | $15.53 | $19.34 | 5,500 | — | — |
| 2015-10-08 | $15.42 | $19.20 | 6,100 | — | — |
| 2015-10-07 | $15.40 | $19.18 | 3,900 | — | — |
| 2015-10-06 | $15.22 | $18.95 | 10,800 | — | — |
| 2015-10-05 | $15.18 | $18.90 | 9,300 | — | — |
| 2015-10-02 | $15.03 | $18.72 | 15,500 | — | — |
| 2015-10-01 | $15.09 | $18.79 | 16,900 | — | — |
| 2015-09-30 | $15.23 | $18.97 | 31,300 | — | — |
| 2015-09-29 | $15.13 | $18.84 | 21,100 | — | — |
| 2015-09-28 | $15.41 | $19.19 | 31,000 | — | — |
| 2015-09-25 | $16.22 | $19.59 | 15,400 | — | — |
| 2015-09-24 | $16.55 | $19.99 | 7,400 | — | — |
| 2015-09-23 | $16.48 | $19.90 | 6,200 | — | — |
| 2015-09-22 | $16.57 | $20.01 | 6,000 | — | — |
| 2015-09-21 | $16.56 | $20.00 | 8,000 | — | — |
| 2015-09-18 | $16.85 | $20.35 | 16,000 | — | — |
| 2015-09-17 | $16.38 | $19.78 | 11,400 | — | — |
| 2015-09-16 | $16.40 | $19.81 | 75,800 | — | — |
| 2015-09-15 | $15.93 | $19.24 | 4,800 | — | — |
| 2015-09-14 | $15.95 | $19.26 | 6,800 | — | — |
| 2015-09-11 | $15.82 | $19.11 | 7,900 | — | — |
| 2015-09-10 | $15.60 | $18.84 | 34,800 | — | — |
| 2015-09-09 | $15.80 | $19.08 | 26,500 | — | — |
| 2015-09-08 | $15.98 | $19.30 | 15,500 | — | — |
| 2015-09-04 | $15.99 | $19.31 | 16,800 | — | — |
| 2015-09-03 | $16.00 | $19.32 | 10,200 | — | — |
| 2015-09-02 | $16.04 | $19.37 | 6,100 | — | — |
| 2015-09-01 | $15.98 | $19.30 | 16,100 | — | — |
| 2015-08-31 | $16.16 | $19.52 | 15,600 | — | — |
| 2015-08-28 | $16.16 | $19.52 | 10,000 | — | — |
| 2015-08-27 | $16.09 | $19.43 | 27,600 | — | — |
| 2015-08-26 | $16.04 | $19.37 | 36,400 | — | — |
| 2015-08-25 | $16.00 | $19.32 | 17,000 | — | — |
| 2015-08-24 | $15.91 | $19.22 | 122,200 | — | — |
| 2015-08-21 | $16.33 | $19.72 | 24,500 | — | — |
| 2015-08-20 | $16.81 | $20.30 | 15,100 | — | — |
| 2015-08-19 | $16.86 | $20.36 | 12,200 | — | — |
| 2015-08-18 | $16.81 | $20.30 | 16,500 | — | — |
| 2015-08-17 | $16.79 | $20.28 | 13,100 | — | — |
| 2015-08-14 | $16.30 | $19.69 | 44,000 | — | — |
| 2015-08-13 | $16.34 | $19.73 | 7,600 | — | — |
| 2015-08-12 | $16.20 | $19.57 | 14,200 | — | — |
| 2015-08-11 | $16.25 | $19.63 | 28,400 | — | — |
| 2015-08-10 | $16.21 | $19.58 | 27,900 | — | — |
| 2015-08-07 | $16.26 | $19.64 | 13,100 | — | — |
| 2015-08-06 | $16.29 | $19.67 | 11,100 | — | — |
| 2015-08-05 | $16.32 | $19.71 | 7,000 | — | — |
| 2015-08-04 | $16.28 | $19.66 | 10,700 | — | — |
| 2015-08-03 | $16.31 | $19.70 | 12,800 | — | — |
| 2015-07-31 | $16.27 | $19.65 | 10,100 | — | — |
| 2015-07-30 | $16.39 | $19.79 | 9,100 | — | — |
| 2015-07-29 | $16.46 | $19.88 | 12,900 | — | — |
| 2015-07-28 | $16.39 | $19.79 | 13,000 | — | — |
| 2015-07-27 | $16.34 | $19.73 | 10,400 | — | — |
| 2015-07-24 | $16.30 | $19.69 | 47,400 | — | — |
| 2015-07-23 | $16.53 | $19.96 | 9,900 | — | — |
| 2015-07-22 | $16.58 | $20.02 | 20,800 | — | — |
| 2015-07-21 | $16.43 | $19.84 | 5,100 | — | — |
| 2015-07-20 | $16.42 | $19.83 | 19,600 | — | — |
| 2015-07-17 | $16.48 | $19.90 | 18,400 | — | — |
| 2015-07-16 | $16.39 | $19.79 | 8,700 | — | — |
| 2015-07-15 | $16.36 | $19.76 | 9,800 | — | — |
| 2015-07-14 | $16.48 | $19.90 | 32,700 | — | — |
| 2015-07-13 | $16.34 | $19.73 | 12,400 | — | — |
| 2015-07-10 | $16.41 | $19.82 | 9,700 | — | — |
| 2015-07-09 | $16.30 | $19.69 | 27,700 | — | — |
| 2015-07-08 | $16.40 | $19.81 | 13,900 | — | — |
| 2015-07-07 | $16.49 | $19.92 | 31,200 | — | — |
| 2015-07-06 | $16.38 | $19.78 | 8,200 | — | — |
| 2015-07-02 | $16.30 | $19.69 | 33,300 | — | — |
| 2015-07-01 | $16.40 | $19.81 | 22,400 | — | — |
| 2015-06-30 | $16.22 | $19.59 | 34,900 | — | — |
| 2015-06-29 | $16.19 | $19.55 | 38,700 | — | — |
| 2015-06-26 | $16.88 | $20.39 | 61,600 | — | — |
| 2015-06-25 | $17.02 | $19.96 | 61,300 | — | — |
| 2015-06-24 | $17.16 | $20.13 | 7,900 | — | — |
| 2015-06-23 | $17.25 | $20.23 | 30,700 | — | — |
| 2015-06-22 | $17.30 | $20.29 | 44,400 | — | — |
| 2015-06-19 | $17.45 | $20.47 | 72,500 | — | — |
| 2015-06-18 | $17.45 | $20.47 | 10,700 | — | — |
| 2015-06-17 | $17.40 | $20.41 | 8,700 | — | — |
| 2015-06-16 | $17.41 | $20.42 | 9,500 | — | — |
| 2015-06-15 | $17.42 | $20.43 | 11,000 | — | — |
| 2015-06-12 | $17.44 | $20.46 | 11,500 | — | — |
| 2015-06-11 | $17.51 | $20.54 | 7,200 | — | — |
| 2015-06-10 | $17.50 | $20.53 | 10,900 | — | — |
| 2015-06-09 | $17.40 | $20.41 | 14,600 | — | — |
| 2015-06-08 | $17.40 | $20.41 | 40,400 | — | — |
| 2015-06-05 | $17.40 | $20.41 | 90,200 | — | — |
| 2015-06-04 | $17.43 | $20.44 | 83,900 | — | — |
| 2015-06-03 | $17.36 | $20.36 | 163,400 | — | — |
| 2015-06-02 | $17.40 | $20.41 | 4,800 | — | — |
| 2015-06-01 | $17.37 | $20.37 | 11,700 | — | — |
| 2015-05-29 | $17.31 | $20.30 | 19,200 | — | — |
| 2015-05-28 | $17.37 | $20.37 | 24,500 | — | — |
| 2015-05-27 | $17.48 | $20.50 | 47,900 | — | — |
| 2015-05-26 | $17.60 | $20.64 | 15,900 | — | — |
| 2015-05-22 | $17.72 | $20.78 | 16,700 | — | — |
| 2015-05-21 | $17.72 | $20.78 | 11,400 | — | — |
| 2015-05-20 | $17.83 | $20.91 | 5,000 | — | — |
| 2015-05-19 | $17.84 | $20.93 | 13,600 | — | — |
| 2015-05-18 | $17.80 | $20.88 | 7,100 | — | — |
| 2015-05-15 | $17.87 | $20.96 | 7,800 | — | — |
| 2015-05-14 | $17.74 | $20.81 | 17,400 | — | — |
| 2015-05-13 | $17.81 | $20.89 | 9,200 | — | — |
| 2015-05-12 | $17.78 | $20.86 | 16,100 | — | — |
| 2015-05-11 | $17.50 | $20.53 | 25,400 | — | — |
| 2015-05-08 | $17.60 | $20.64 | 10,900 | — | — |
| 2015-05-07 | $17.64 | $20.69 | 5,000 | — | — |
| 2015-05-06 | $17.57 | $20.61 | 14,700 | — | — |
| 2015-05-05 | $17.50 | $20.53 | 27,100 | — | — |
| 2015-05-04 | $17.67 | $20.73 | 8,700 | — | — |
| 2015-05-01 | $17.73 | $20.80 | 23,000 | — | — |
| 2015-04-30 | $17.59 | $20.63 | 16,600 | — | — |
| 2015-04-29 | $17.47 | $20.49 | 16,000 | — | — |
| 2015-04-28 | $17.44 | $20.46 | 11,100 | — | — |
| 2015-04-27 | $17.51 | $20.54 | 6,600 | — | — |
| 2015-04-24 | $17.58 | $20.62 | 29,200 | — | — |
| 2015-04-23 | $17.49 | $20.52 | 12,100 | — | — |
| 2015-04-22 | $17.38 | $20.39 | 25,700 | — | — |
| 2015-04-21 | $17.48 | $20.50 | 17,300 | — | — |
| 2015-04-20 | $17.48 | $20.50 | 13,500 | — | — |
| 2015-04-17 | $17.49 | $20.52 | 11,800 | — | — |
| 2015-04-16 | $17.51 | $20.54 | 15,600 | — | — |
| 2015-04-15 | $17.66 | $20.71 | 15,400 | — | — |
| 2015-04-14 | $17.70 | $20.76 | 3,800 | — | — |
| 2015-04-13 | $17.66 | $20.71 | 18,200 | — | — |
| 2015-04-10 | $17.64 | $20.69 | 18,900 | — | — |
| 2015-04-09 | $17.63 | $20.68 | 20,800 | — | — |
| 2015-04-08 | $17.71 | $20.77 | 29,400 | — | — |
| 2015-04-07 | $17.70 | $20.76 | 10,800 | — | — |
| 2015-04-06 | $17.61 | $20.66 | 33,100 | — | — |
| 2015-04-02 | $17.77 | $20.84 | 11,700 | — | — |
| 2015-04-01 | $17.82 | $20.90 | 48,600 | — | — |
| 2015-03-31 | $17.63 | $20.68 | 14,500 | — | — |
| 2015-03-30 | $17.72 | $20.78 | 27,700 | — | — |
| 2015-03-27 | $17.82 | $20.90 | 20,600 | — | — |
| 2015-03-26 | $18.31 | $20.88 | 17,800 | — | — |
| 2015-03-25 | $18.30 | $20.87 | 27,300 | — | — |
| 2015-03-24 | $18.37 | $20.95 | 21,300 | — | — |
| 2015-03-23 | $18.37 | $20.95 | 38,800 | — | — |
| 2015-03-20 | $18.09 | $20.63 | 23,900 | — | — |
| 2015-03-19 | $18.06 | $20.59 | 35,400 | — | — |
| 2015-03-18 | $18.22 | $20.78 | 43,000 | — | — |
| 2015-03-17 | $17.93 | $20.45 | 25,100 | — | — |
| 2015-03-16 | $17.67 | $20.15 | 29,400 | — | — |
| 2015-03-13 | $17.57 | $20.03 | 35,700 | — | — |
| 2015-03-12 | $17.64 | $20.11 | 23,500 | — | — |
| 2015-03-11 | $17.55 | $20.01 | 60,100 | — | — |
| 2015-03-10 | $17.86 | $20.37 | 24,100 | — | — |
| 2015-03-09 | $18.03 | $20.56 | 34,500 | — | — |
| 2015-03-06 | $17.98 | $20.50 | 24,200 | — | — |
| 2015-03-05 | $18.05 | $20.58 | 31,200 | — | — |
| 2015-03-04 | $18.03 | $20.56 | 21,700 | — | — |
| 2015-03-03 | $17.86 | $20.37 | 23,500 | — | — |
| 2015-03-02 | $17.62 | $20.09 | 16,100 | — | — |
| 2015-02-27 | $17.70 | $20.18 | 25,000 | — | — |
| 2015-02-26 | $17.67 | $20.15 | 35,600 | — | — |
| 2015-02-25 | $17.69 | $20.17 | 44,800 | — | — |
| 2015-02-24 | $17.63 | $20.10 | 32,500 | — | — |
| 2015-02-23 | $17.68 | $20.16 | 19,200 | — | — |
| 2015-02-20 | $17.56 | $20.02 | 26,600 | — | — |
| 2015-02-19 | $17.46 | $19.91 | 22,900 | — | — |
| 2015-02-18 | $17.35 | $19.78 | 22,300 | — | — |
| 2015-02-17 | $17.28 | $19.70 | 23,700 | — | — |
| 2015-02-13 | $17.10 | $19.50 | 45,600 | — | — |
| 2015-02-12 | $17.38 | $19.82 | 17,400 | — | — |
| 2015-02-11 | $17.01 | $19.40 | 47,600 | — | — |
| 2015-02-10 | $16.79 | $19.15 | 47,300 | — | — |
| 2015-02-09 | $16.81 | $19.17 | 49,600 | — | — |
| 2015-02-06 | $17.11 | $19.51 | 32,500 | — | — |
| 2015-02-05 | $16.99 | $19.37 | 21,100 | — | — |
| 2015-02-04 | $16.82 | $19.18 | 29,900 | — | — |
| 2015-02-03 | $16.74 | $19.09 | 61,800 | — | — |
| 2015-02-02 | $16.74 | $19.09 | 22,300 | — | — |
| 2015-01-30 | $16.92 | $19.29 | 25,600 | — | — |
| 2015-01-29 | $16.97 | $19.35 | 40,400 | — | — |
| 2015-01-28 | $16.99 | $19.37 | 44,100 | — | — |
| 2015-01-27 | $17.00 | $19.39 | 44,900 | — | — |
| 2015-01-26 | $17.01 | $19.40 | 121,400 | — | — |
| 2015-01-23 | $17.02 | $19.41 | 38,600 | — | — |
| 2015-01-22 | $17.01 | $19.40 | 109,400 | — | — |
| 2015-01-21 | $17.00 | $19.39 | 49,700 | — | — |
| 2015-01-20 | $16.90 | $19.27 | 64,500 | — | — |
| 2015-01-16 | $16.97 | $19.35 | 79,600 | — | — |
| 2015-01-15 | $17.12 | $19.52 | 174,000 | — | — |
| 2015-01-14 | $17.51 | $19.97 | 66,700 | — | — |
| 2015-01-13 | $17.82 | $20.32 | 63,700 | — | — |
| 2015-01-12 | $18.07 | $20.61 | 18,200 | — | — |
| 2015-01-09 | $18.06 | $20.59 | 17,200 | — | — |
| 2015-01-08 | $18.08 | $20.62 | 15,600 | — | — |
| 2015-01-07 | $18.11 | $20.65 | 20,000 | — | — |
| 2015-01-06 | $18.14 | $20.68 | 25,700 | — | — |
| 2015-01-05 | $18.44 | $21.03 | 38,100 | — | — |
| 2015-01-02 | $18.41 | $20.99 | 25,600 | — | — |