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
- 2003-02-03 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 | $9.89 | $27.38 | 234,400 | — | — |
| 2015-12-30 | $9.40 | $26.02 | 177,500 | — | — |
| 2015-12-29 | $9.64 | $26.69 | 88,600 | — | — |
| 2015-12-28 | $9.85 | $27.27 | 87,600 | — | — |
| 2015-12-24 | $10.10 | $27.96 | 18,500 | — | — |
| 2015-12-23 | $10.29 | $28.49 | 142,900 | — | — |
| 2015-12-22 | $10.05 | $27.82 | 72,700 | — | — |
| 2015-12-21 | $9.89 | $27.38 | 104,400 | — | — |
| 2015-12-18 | $9.44 | $26.13 | 1,051,100 | — | — |
| 2015-12-17 | $9.34 | $25.86 | 206,200 | — | — |
| 2015-12-16 | $9.69 | $26.83 | 67,100 | — | — |
| 2015-12-15 | $9.90 | $27.41 | 229,900 | — | — |
| 2015-12-14 | $9.88 | $27.35 | 136,500 | — | — |
| 2015-12-11 | $10.61 | $29.37 | 147,700 | — | — |
| 2015-12-10 | $11.29 | $31.26 | 107,500 | — | — |
| 2015-12-09 | $11.71 | $32.42 | 151,300 | — | — |
| 2015-12-08 | $11.90 | $32.95 | 161,600 | — | — |
| 2015-12-07 | $12.46 | $34.50 | 62,200 | — | — |
| 2015-12-04 | $12.75 | $35.30 | 44,800 | — | — |
| 2015-12-03 | $12.86 | $35.60 | 39,400 | — | — |
| 2015-12-02 | $12.71 | $35.19 | 50,600 | — | — |
| 2015-12-01 | $13.19 | $36.52 | 167,900 | — | — |
| 2015-11-30 | $13.27 | $36.74 | 52,300 | — | — |
| 2015-11-27 | $13.36 | $36.99 | 3,500 | — | — |
| 2015-11-25 | $13.51 | $37.40 | 55,700 | — | — |
| 2015-11-24 | $13.55 | $37.51 | 47,700 | — | — |
| 2015-11-23 | $13.42 | $37.15 | 57,400 | — | — |
| 2015-11-20 | $13.19 | $36.52 | 27,100 | — | — |
| 2015-11-19 | $13.54 | $37.49 | 34,700 | — | — |
| 2015-11-18 | $13.71 | $37.96 | 111,100 | — | — |
| 2015-11-17 | $13.73 | $38.01 | 160,700 | — | — |
| 2015-11-16 | $13.85 | $38.34 | 58,900 | — | — |
| 2015-11-13 | $13.85 | $38.34 | 42,300 | — | — |
| 2015-11-12 | $13.95 | $38.62 | 31,100 | — | — |
| 2015-11-11 | $14.48 | $40.09 | 33,500 | — | — |
| 2015-11-10 | $14.20 | $39.31 | 24,600 | — | — |
| 2015-11-09 | $14.50 | $40.14 | 28,500 | — | — |
| 2015-11-06 | $14.57 | $40.34 | 33,300 | — | — |
| 2015-11-05 | $15.25 | $42.22 | 70,900 | — | — |
| 2015-11-04 | $14.47 | $40.06 | 50,600 | — | — |
| 2015-11-03 | $14.61 | $40.45 | 38,700 | — | — |
| 2015-11-02 | $14.61 | $40.45 | 27,000 | — | — |
| 2015-10-30 | $14.45 | $40.01 | 46,800 | — | — |
| 2015-10-29 | $14.41 | $39.89 | 10,500 | — | — |
| 2015-10-28 | $14.25 | $39.45 | 49,700 | — | — |
| 2015-10-27 | $14.09 | $39.01 | 43,000 | — | — |
| 2015-10-26 | $14.07 | $38.95 | 31,900 | — | — |
| 2015-10-23 | $14.32 | $39.65 | 53,400 | — | — |
| 2015-10-22 | $14.37 | $39.78 | 43,800 | — | — |
| 2015-10-21 | $14.60 | $39.88 | 26,000 | — | — |
| 2015-10-20 | $14.65 | $40.02 | 66,800 | — | — |
| 2015-10-19 | $14.75 | $40.29 | 97,200 | — | — |
| 2015-10-16 | $15.33 | $41.88 | 39,400 | — | — |
| 2015-10-15 | $15.05 | $41.11 | 41,900 | — | — |
| 2015-10-14 | $15.06 | $41.14 | 14,800 | — | — |
| 2015-10-13 | $15.32 | $41.85 | 24,300 | — | — |
| 2015-10-12 | $15.50 | $42.34 | 32,200 | — | — |
| 2015-10-09 | $16.56 | $45.24 | 14,300 | — | — |
| 2015-10-08 | $16.48 | $45.02 | 63,000 | — | — |
| 2015-10-07 | $16.10 | $43.98 | 21,100 | — | — |
| 2015-10-06 | $15.93 | $43.52 | 40,000 | — | — |
| 2015-10-05 | $15.32 | $41.85 | 25,500 | — | — |
| 2015-10-02 | $15.03 | $41.06 | 36,900 | — | — |
| 2015-10-01 | $14.88 | $40.65 | 45,700 | — | — |
| 2015-09-30 | $14.46 | $39.50 | 90,400 | — | — |
| 2015-09-29 | $14.70 | $40.16 | 39,000 | — | — |
| 2015-09-28 | $15.48 | $42.29 | 48,300 | — | — |
| 2015-09-25 | $15.16 | $41.41 | 37,400 | — | — |
| 2015-09-24 | $15.38 | $42.01 | 28,400 | — | — |
| 2015-09-23 | $15.38 | $42.01 | 54,700 | — | — |
| 2015-09-22 | $16.27 | $44.45 | 52,100 | — | — |
| 2015-09-21 | $16.93 | $46.25 | 85,400 | — | — |
| 2015-09-18 | $17.58 | $48.02 | 286,600 | — | — |
| 2015-09-17 | $17.96 | $49.06 | 93,000 | — | — |
| 2015-09-16 | $17.84 | $48.73 | 185,900 | — | — |
| 2015-09-15 | $16.77 | $45.81 | 85,900 | — | — |
| 2015-09-14 | $16.00 | $43.71 | 104,000 | — | — |
| 2015-09-11 | $14.85 | $40.57 | 28,300 | — | — |
| 2015-09-10 | $15.04 | $41.09 | 28,500 | — | — |
| 2015-09-09 | $15.02 | $41.03 | 94,600 | — | — |
| 2015-09-08 | $15.02 | $41.03 | 46,600 | — | — |
| 2015-09-04 | $14.80 | $40.43 | 16,900 | — | — |
| 2015-09-03 | $14.98 | $40.92 | 55,000 | — | — |
| 2015-09-02 | $14.73 | $40.24 | 69,800 | — | — |
| 2015-09-01 | $15.07 | $41.17 | 42,000 | — | — |
| 2015-08-31 | $15.32 | $41.85 | 84,700 | — | — |
| 2015-08-28 | $14.39 | $39.31 | 19,700 | — | — |
| 2015-08-27 | $14.45 | $39.47 | 103,900 | — | — |
| 2015-08-26 | $13.75 | $37.56 | 43,600 | — | — |
| 2015-08-25 | $13.60 | $37.15 | 55,500 | — | — |
| 2015-08-24 | $13.10 | $35.79 | 115,500 | — | — |
| 2015-08-21 | $13.90 | $37.97 | 70,900 | — | — |
| 2015-08-20 | $13.97 | $38.16 | 203,500 | — | — |
| 2015-08-19 | $14.00 | $38.24 | 66,500 | — | — |
| 2015-08-18 | $14.71 | $40.18 | 132,000 | — | — |
| 2015-08-17 | $14.79 | $40.40 | 51,700 | — | — |
| 2015-08-14 | $14.92 | $40.76 | 33,300 | — | — |
| 2015-08-13 | $14.62 | $39.94 | 48,500 | — | — |
| 2015-08-12 | $15.01 | $41.00 | 46,400 | — | — |
| 2015-08-11 | $14.92 | $40.76 | 24,000 | — | — |
| 2015-08-10 | $14.91 | $40.73 | 100,400 | — | — |
| 2015-08-07 | $14.68 | $40.10 | 44,800 | — | — |
| 2015-08-06 | $14.85 | $40.57 | 95,000 | — | — |
| 2015-08-05 | $14.95 | $40.84 | 132,100 | — | — |
| 2015-08-04 | $16.20 | $44.25 | 56,500 | — | — |
| 2015-08-03 | $16.64 | $45.46 | 61,800 | — | — |
| 2015-07-31 | $17.07 | $46.63 | 21,900 | — | — |
| 2015-07-30 | $17.35 | $47.40 | 31,500 | — | — |
| 2015-07-29 | $17.56 | $47.97 | 67,900 | — | — |
| 2015-07-28 | $17.27 | $47.18 | 49,200 | — | — |
| 2015-07-27 | $17.32 | $47.31 | 68,500 | — | — |
| 2015-07-24 | $17.01 | $46.47 | 89,200 | — | — |
| 2015-07-23 | $17.26 | $47.15 | 65,500 | — | — |
| 2015-07-22 | $18.29 | $49.51 | 49,300 | — | — |
| 2015-07-21 | $18.84 | $51.00 | 47,500 | — | — |
| 2015-07-20 | $19.00 | $51.43 | 81,100 | — | — |
| 2015-07-17 | $18.77 | $50.81 | 65,700 | — | — |
| 2015-07-16 | $18.66 | $50.51 | 116,100 | — | — |
| 2015-07-15 | $19.02 | $51.48 | 42,300 | — | — |
| 2015-07-14 | $19.71 | $53.35 | 67,300 | — | — |
| 2015-07-13 | $19.65 | $53.19 | 35,900 | — | — |
| 2015-07-10 | $19.75 | $53.46 | 12,200 | — | — |
| 2015-07-09 | $19.58 | $53.00 | 24,800 | — | — |
| 2015-07-08 | $19.60 | $53.05 | 57,300 | — | — |
| 2015-07-07 | $20.00 | $54.14 | 49,200 | — | — |
| 2015-07-06 | $20.45 | $55.35 | 20,100 | — | — |
| 2015-07-02 | $20.91 | $56.60 | 15,600 | — | — |
| 2015-07-01 | $21.00 | $56.84 | 50,500 | — | — |
| 2015-06-30 | $21.39 | $57.90 | 29,900 | — | — |
| 2015-06-29 | $21.67 | $58.66 | 25,500 | — | — |
| 2015-06-26 | $21.81 | $59.04 | 15,100 | — | — |
| 2015-06-25 | $21.89 | $59.25 | 45,700 | — | — |
| 2015-06-24 | $22.02 | $59.60 | 23,100 | — | — |
| 2015-06-23 | $22.41 | $60.66 | 24,900 | — | — |
| 2015-06-22 | $22.88 | $61.93 | 43,800 | — | — |
| 2015-06-19 | $22.90 | $61.99 | 87,100 | — | — |
| 2015-06-18 | $23.65 | $64.02 | 48,700 | — | — |
| 2015-06-17 | $23.39 | $63.31 | 103,700 | — | — |
| 2015-06-16 | $23.41 | $63.37 | 23,700 | — | — |
| 2015-06-15 | $23.11 | $62.55 | 25,600 | — | — |
| 2015-06-12 | $22.17 | $60.01 | 10,600 | — | — |
| 2015-06-11 | $22.45 | $60.77 | 10,600 | — | — |
| 2015-06-10 | $22.20 | $60.09 | 17,600 | — | — |
| 2015-06-09 | $21.94 | $59.39 | 90,900 | — | — |
| 2015-06-08 | $22.22 | $60.15 | 18,000 | — | — |
| 2015-06-05 | $22.45 | $60.77 | 6,500 | — | — |
| 2015-06-04 | $22.35 | $60.50 | 24,300 | — | — |
| 2015-06-03 | $22.70 | $61.44 | 12,000 | — | — |
| 2015-06-02 | $22.75 | $61.58 | 19,200 | — | — |
| 2015-06-01 | $22.54 | $61.01 | 33,100 | — | — |
| 2015-05-29 | $22.67 | $61.36 | 8,700 | — | — |
| 2015-05-28 | $22.66 | $61.34 | 11,200 | — | — |
| 2015-05-27 | $22.79 | $61.69 | 31,300 | — | — |
| 2015-05-26 | $23.01 | $62.28 | 9,400 | — | — |
| 2015-05-22 | $23.13 | $62.61 | 18,000 | — | — |
| 2015-05-21 | $23.73 | $64.23 | 24,800 | — | — |
| 2015-05-20 | $23.10 | $62.53 | 17,100 | — | — |
| 2015-05-19 | $23.04 | $62.36 | 22,100 | — | — |
| 2015-05-18 | $23.51 | $63.64 | 14,800 | — | — |
| 2015-05-15 | $23.21 | $62.82 | 13,600 | — | — |
| 2015-05-14 | $23.15 | $62.66 | 30,900 | — | — |
| 2015-05-13 | $22.85 | $61.85 | 27,200 | — | — |
| 2015-05-12 | $22.90 | $61.99 | 18,400 | — | — |
| 2015-05-11 | $22.93 | $62.07 | 33,000 | — | — |
| 2015-05-08 | $22.85 | $61.85 | 34,800 | — | — |
| 2015-05-07 | $22.94 | $62.09 | 30,000 | — | — |
| 2015-05-06 | $23.19 | $62.77 | 17,900 | — | — |
| 2015-05-05 | $23.00 | $62.26 | 25,400 | — | — |
| 2015-05-04 | $22.80 | $61.72 | 40,400 | — | — |
| 2015-05-01 | $22.92 | $62.04 | 30,300 | — | — |
| 2015-04-30 | $22.88 | $61.93 | 15,300 | — | — |
| 2015-04-29 | $22.89 | $61.96 | 10,800 | — | — |
| 2015-04-28 | $22.72 | $61.50 | 52,300 | — | — |
| 2015-04-27 | $23.08 | $62.47 | 18,300 | — | — |
| 2015-04-24 | $23.30 | $63.07 | 12,800 | — | — |
| 2015-04-23 | $23.34 | $63.18 | 28,300 | — | — |
| 2015-04-22 | $23.34 | $62.35 | 27,800 | — | — |
| 2015-04-21 | $23.18 | $61.92 | 27,400 | — | — |
| 2015-04-20 | $23.11 | $61.73 | 21,400 | — | — |
| 2015-04-17 | $22.98 | $61.38 | 25,300 | — | — |
| 2015-04-16 | $22.80 | $60.90 | 38,900 | — | — |
| 2015-04-15 | $23.02 | $61.49 | 34,100 | — | — |
| 2015-04-14 | $23.03 | $61.52 | 17,800 | — | — |
| 2015-04-13 | $22.71 | $60.66 | 28,100 | — | — |
| 2015-04-10 | $23.03 | $61.52 | 25,500 | — | — |
| 2015-04-09 | $23.19 | $61.95 | 15,800 | — | — |
| 2015-04-08 | $23.00 | $61.44 | 30,400 | — | — |
| 2015-04-07 | $22.95 | $61.30 | 22,500 | — | — |
| 2015-04-06 | $23.11 | $61.73 | 37,500 | — | — |
| 2015-04-02 | $22.50 | $60.10 | 45,800 | — | — |
| 2015-04-01 | $23.00 | $61.44 | 45,000 | — | — |
| 2015-03-31 | $22.74 | $60.74 | 38,100 | — | — |
| 2015-03-30 | $23.78 | $63.52 | 35,500 | — | — |
| 2015-03-27 | $23.92 | $63.90 | 17,400 | — | — |
| 2015-03-26 | $24.17 | $64.56 | 27,900 | — | — |
| 2015-03-25 | $24.25 | $64.78 | 19,800 | — | — |
| 2015-03-24 | $24.32 | $64.96 | 15,400 | — | — |
| 2015-03-23 | $24.52 | $65.50 | 65,800 | — | — |
| 2015-03-20 | $25.02 | $66.83 | 117,200 | — | — |
| 2015-03-19 | $25.00 | $66.78 | 78,800 | — | — |
| 2015-03-18 | $23.65 | $63.17 | 44,500 | — | — |
| 2015-03-17 | $23.43 | $62.59 | 33,000 | — | — |
| 2015-03-16 | $23.95 | $63.98 | 31,800 | — | — |
| 2015-03-13 | $22.90 | $61.17 | 33,800 | — | — |
| 2015-03-12 | $23.02 | $61.49 | 24,800 | — | — |
| 2015-03-11 | $23.07 | $61.62 | 45,600 | — | — |
| 2015-03-10 | $22.81 | $60.93 | 57,800 | — | — |
| 2015-03-09 | $23.93 | $63.92 | 28,900 | — | — |
| 2015-03-06 | $23.51 | $62.80 | 28,400 | — | — |
| 2015-03-05 | $24.23 | $64.72 | 17,200 | — | — |
| 2015-03-04 | $24.15 | $64.51 | 12,300 | — | — |
| 2015-03-03 | $24.18 | $64.59 | 23,700 | — | — |
| 2015-03-02 | $24.44 | $65.28 | 26,900 | — | — |
| 2015-02-27 | $24.25 | $64.78 | 21,000 | — | — |
| 2015-02-26 | $23.94 | $63.95 | 16,500 | — | — |
| 2015-02-25 | $24.32 | $64.96 | 19,700 | — | — |
| 2015-02-24 | $24.10 | $64.38 | 49,300 | — | — |
| 2015-02-23 | $23.70 | $63.31 | 12,800 | — | — |
| 2015-02-20 | $23.98 | $64.06 | 43,800 | — | — |
| 2015-02-19 | $24.24 | $64.75 | 34,700 | — | — |
| 2015-02-18 | $24.74 | $66.09 | 43,600 | — | — |
| 2015-02-17 | $25.51 | $68.14 | 24,400 | — | — |
| 2015-02-13 | $25.75 | $68.78 | 19,000 | — | — |
| 2015-02-12 | $25.34 | $67.69 | 13,100 | — | — |
| 2015-02-11 | $25.25 | $67.45 | 15,200 | — | — |
| 2015-02-10 | $25.93 | $69.26 | 20,200 | — | — |
| 2015-02-09 | $26.08 | $69.66 | 64,700 | — | — |
| 2015-02-06 | $25.78 | $68.86 | 44,200 | — | — |
| 2015-02-05 | $25.52 | $68.17 | 72,000 | — | — |
| 2015-02-04 | $25.19 | $67.29 | 23,000 | — | — |
| 2015-02-03 | $25.43 | $67.93 | 38,800 | — | — |
| 2015-02-02 | $25.72 | $68.70 | 50,000 | — | — |
| 2015-01-30 | $24.21 | $64.67 | 51,800 | — | — |
| 2015-01-29 | $24.37 | $65.10 | 53,900 | — | — |
| 2015-01-28 | $24.77 | $66.17 | 50,000 | — | — |
| 2015-01-27 | $25.47 | $68.04 | 41,900 | — | — |
| 2015-01-26 | $25.77 | $68.84 | 31,300 | — | — |
| 2015-01-23 | $25.70 | $68.65 | 41,400 | — | — |
| 2015-01-22 | $26.35 | $70.39 | 27,200 | — | — |
| 2015-01-21 | $26.45 | $69.36 | 68,700 | — | — |
| 2015-01-20 | $26.07 | $68.36 | 47,400 | — | — |
| 2015-01-16 | $25.71 | $67.41 | 33,900 | — | — |
| 2015-01-15 | $25.03 | $65.63 | 36,300 | — | — |
| 2015-01-14 | $25.70 | $67.39 | 60,700 | — | — |
| 2015-01-13 | $25.59 | $67.10 | 59,400 | — | — |
| 2015-01-12 | $25.35 | $66.47 | 54,700 | — | — |
| 2015-01-09 | $25.55 | $67.00 | 50,600 | — | — |
| 2015-01-08 | $24.61 | $64.53 | 52,000 | — | — |
| 2015-01-07 | $24.43 | $64.06 | 33,200 | — | — |
| 2015-01-06 | $23.75 | $62.28 | 69,200 | — | — |
| 2015-01-05 | $24.71 | $64.79 | 45,400 | — | — |
| 2015-01-02 | $25.48 | $66.81 | 35,600 | — | — |