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
- 2007-04-26 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 | $17.53 | $17.53 | 16,900 | — | — |
| 2015-12-30 | $17.49 | $17.49 | 44,400 | — | — |
| 2015-12-29 | $17.09 | $17.09 | 32,000 | — | — |
| 2015-12-28 | $17.12 | $17.12 | 18,300 | — | — |
| 2015-12-24 | $17.06 | $17.06 | 24,200 | — | — |
| 2015-12-23 | $17.29 | $17.29 | 34,000 | — | — |
| 2015-12-22 | $17.10 | $17.10 | 31,900 | — | — |
| 2015-12-21 | $17.12 | $17.12 | 46,000 | — | — |
| 2015-12-18 | $17.13 | $17.13 | 66,800 | — | — |
| 2015-12-17 | $17.42 | $17.42 | 110,300 | — | — |
| 2015-12-16 | $17.19 | $17.19 | 64,000 | — | — |
| 2015-12-15 | $17.03 | $17.03 | 39,400 | — | — |
| 2015-12-14 | $16.57 | $16.57 | 45,400 | — | — |
| 2015-12-11 | $16.15 | $16.15 | 31,400 | — | — |
| 2015-12-10 | $16.90 | $16.90 | 39,100 | — | — |
| 2015-12-09 | $17.02 | $17.02 | 97,500 | — | — |
| 2015-12-08 | $16.49 | $16.49 | 57,400 | — | — |
| 2015-12-07 | $15.32 | $15.32 | 37,600 | — | — |
| 2015-12-04 | $15.61 | $15.61 | 23,100 | — | — |
| 2015-12-03 | $15.68 | $15.68 | 60,400 | — | — |
| 2015-12-02 | $16.00 | $16.00 | 32,100 | — | — |
| 2015-12-01 | $16.72 | $16.72 | 44,500 | — | — |
| 2015-11-30 | $16.79 | $16.79 | 128,400 | — | — |
| 2015-11-27 | $16.94 | $16.94 | 15,800 | — | — |
| 2015-11-25 | $17.55 | $17.55 | 88,000 | — | — |
| 2015-11-24 | $17.58 | $17.58 | 105,700 | — | — |
| 2015-11-23 | $17.78 | $17.78 | 308,900 | — | — |
| 2015-11-20 | $19.75 | $19.75 | 274,200 | — | — |
| 2015-11-19 | $19.25 | $19.25 | 86,500 | — | — |
| 2015-11-18 | $19.31 | $19.31 | 158,900 | — | — |
| 2015-11-17 | $19.16 | $19.16 | 87,400 | — | — |
| 2015-11-16 | $19.70 | $19.70 | 93,600 | — | — |
| 2015-11-13 | $19.38 | $19.38 | 54,300 | — | — |
| 2015-11-12 | $19.12 | $19.12 | 70,300 | — | — |
| 2015-11-11 | $18.82 | $18.82 | 71,400 | — | — |
| 2015-11-10 | $18.49 | $18.49 | 77,600 | — | — |
| 2015-11-09 | $18.18 | $18.18 | 51,500 | — | — |
| 2015-11-06 | $17.94 | $17.94 | 27,500 | — | — |
| 2015-11-05 | $17.84 | $17.84 | 48,400 | — | — |
| 2015-11-04 | $17.89 | $17.89 | 44,500 | — | — |
| 2015-11-03 | $17.41 | $17.41 | 149,000 | — | — |
| 2015-11-02 | $17.66 | $17.66 | 143,900 | — | — |
| 2015-10-30 | $18.46 | $18.46 | 109,200 | — | — |
| 2015-10-29 | $18.69 | $18.69 | 257,600 | — | — |
| 2015-10-28 | $19.21 | $19.21 | 135,100 | — | — |
| 2015-10-27 | $17.00 | $17.00 | 170,300 | — | — |
| 2015-10-26 | $16.98 | $16.98 | 241,400 | — | — |
| 2015-10-23 | $14.80 | $14.80 | 142,600 | — | — |
| 2015-10-22 | $13.17 | $13.17 | 67,900 | — | — |
| 2015-10-21 | $12.67 | $12.67 | 92,300 | — | — |
| 2015-10-20 | $12.44 | $12.44 | 128,500 | — | — |
| 2015-10-19 | $12.13 | $12.13 | 96,100 | — | — |
| 2015-10-16 | $12.60 | $12.60 | 41,400 | — | — |
| 2015-10-15 | $12.65 | $12.65 | 6,200 | — | — |
| 2015-10-14 | $12.52 | $12.52 | 16,400 | — | — |
| 2015-10-13 | $12.49 | $12.49 | 15,600 | — | — |
| 2015-10-12 | $13.25 | $13.25 | 34,200 | — | — |
| 2015-10-09 | $13.18 | $13.18 | 20,700 | — | — |
| 2015-10-08 | $13.19 | $13.19 | 25,600 | — | — |
| 2015-10-07 | $13.00 | $13.00 | 41,200 | — | — |
| 2015-10-06 | $12.99 | $12.99 | 13,500 | — | — |
| 2015-10-05 | $12.74 | $12.74 | 21,500 | — | — |
| 2015-10-02 | $12.43 | $12.43 | 52,100 | — | — |
| 2015-10-01 | $12.59 | $12.59 | 87,300 | — | — |
| 2015-09-30 | $12.79 | $12.79 | 34,200 | — | — |
| 2015-09-29 | $12.80 | $12.80 | 29,800 | — | — |
| 2015-09-28 | $12.67 | $12.67 | 38,500 | — | — |
| 2015-09-25 | $13.88 | $13.88 | 33,900 | — | — |
| 2015-09-24 | $13.53 | $13.53 | 39,000 | — | — |
| 2015-09-23 | $13.35 | $13.35 | 51,200 | — | — |
| 2015-09-22 | $12.73 | $12.73 | 69,100 | — | — |
| 2015-09-21 | $13.12 | $13.12 | 106,300 | — | — |
| 2015-09-18 | $13.26 | $13.26 | 6,400 | — | — |
| 2015-09-17 | $13.57 | $13.57 | 7,800 | — | — |
| 2015-09-16 | $13.28 | $13.28 | 14,400 | — | — |
| 2015-09-15 | $13.49 | $13.49 | 14,100 | — | — |
| 2015-09-14 | $13.22 | $13.22 | 7,500 | — | — |
| 2015-09-11 | $13.61 | $13.61 | 17,400 | — | — |
| 2015-09-10 | $13.79 | $13.79 | 38,500 | — | — |
| 2015-09-09 | $13.45 | $13.45 | 113,300 | — | — |
| 2015-09-08 | $12.99 | $12.99 | 88,700 | — | — |
| 2015-09-04 | $13.09 | $13.09 | 117,400 | — | — |
| 2015-09-03 | $13.08 | $13.08 | 82,900 | — | — |
| 2015-09-02 | $12.79 | $12.79 | 15,700 | — | — |
| 2015-09-01 | $12.92 | $12.92 | 57,300 | — | — |
| 2015-08-31 | $13.11 | $13.11 | 18,800 | — | — |
| 2015-08-28 | $13.09 | $13.09 | 8,200 | — | — |
| 2015-08-27 | $13.03 | $13.03 | 65,000 | — | — |
| 2015-08-26 | $12.64 | $12.64 | 34,800 | — | — |
| 2015-08-25 | $11.91 | $11.91 | 245,800 | — | — |
| 2015-08-24 | $11.88 | $11.88 | 85,500 | — | — |
| 2015-08-21 | $12.50 | $12.50 | 46,000 | — | — |
| 2015-08-20 | $12.71 | $12.71 | 8,400 | — | — |
| 2015-08-19 | $12.74 | $12.74 | 22,000 | — | — |
| 2015-08-18 | $12.94 | $12.94 | 16,500 | — | — |
| 2015-08-17 | $12.90 | $12.90 | 17,600 | — | — |
| 2015-08-14 | $12.95 | $12.95 | 6,600 | — | — |
| 2015-08-13 | $13.59 | $13.59 | 52,600 | — | — |
| 2015-08-12 | $13.12 | $13.12 | 66,600 | — | — |
| 2015-08-11 | $13.39 | $13.39 | 45,200 | — | — |
| 2015-08-10 | $13.80 | $13.80 | 183,300 | — | — |
| 2015-08-07 | $12.87 | $12.87 | 76,000 | — | — |
| 2015-08-06 | $12.20 | $12.20 | 142,400 | — | — |
| 2015-08-05 | $11.88 | $11.88 | 79,600 | — | — |
| 2015-08-04 | $12.03 | $12.03 | 44,900 | — | — |
| 2015-08-03 | $12.48 | $12.48 | 10,500 | — | — |
| 2015-07-31 | $12.95 | $12.95 | 21,400 | — | — |
| 2015-07-30 | $12.91 | $12.91 | 99,900 | — | — |
| 2015-07-29 | $13.09 | $13.09 | 59,000 | — | — |
| 2015-07-28 | $12.89 | $12.89 | 31,000 | — | — |
| 2015-07-27 | $12.68 | $12.68 | 54,800 | — | — |
| 2015-07-24 | $12.78 | $12.78 | 50,800 | — | — |
| 2015-07-23 | $13.33 | $13.33 | 61,400 | — | — |
| 2015-07-22 | $13.75 | $13.75 | 74,300 | — | — |
| 2015-07-21 | $14.04 | $14.04 | 30,700 | — | — |
| 2015-07-20 | $14.00 | $14.00 | 42,900 | — | — |
| 2015-07-17 | $15.00 | $15.00 | 26,100 | — | — |
| 2015-07-16 | $15.03 | $15.03 | 91,500 | — | — |
| 2015-07-15 | $14.24 | $14.24 | 152,800 | — | — |
| 2015-07-14 | $13.90 | $13.90 | 59,900 | — | — |
| 2015-07-13 | $13.33 | $13.33 | 18,100 | — | — |
| 2015-07-10 | $13.28 | $13.28 | 35,700 | — | — |
| 2015-07-09 | $13.22 | $13.22 | 18,400 | — | — |
| 2015-07-08 | $12.85 | $12.85 | 14,100 | — | — |
| 2015-07-07 | $13.18 | $13.18 | 28,400 | — | — |
| 2015-07-06 | $13.18 | $13.18 | 25,200 | — | — |
| 2015-07-02 | $13.44 | $13.44 | 19,300 | — | — |
| 2015-07-01 | $13.29 | $13.29 | 22,000 | — | — |
| 2015-06-30 | $12.93 | $12.93 | 57,600 | — | — |
| 2015-06-29 | $13.00 | $13.00 | 133,900 | — | — |
| 2015-06-26 | $13.38 | $13.38 | 19,800 | — | — |
| 2015-06-25 | $13.30 | $13.30 | 33,000 | — | — |
| 2015-06-24 | $13.72 | $13.72 | 25,000 | — | — |
| 2015-06-23 | $13.70 | $13.70 | 64,400 | — | — |
| 2015-06-22 | $14.03 | $14.03 | 93,800 | — | — |
| 2015-06-19 | $13.30 | $13.30 | 42,000 | — | — |
| 2015-06-18 | $13.45 | $13.45 | 127,200 | — | — |
| 2015-06-17 | $13.57 | $13.57 | 84,300 | — | — |
| 2015-06-16 | $14.64 | $14.64 | 165,100 | — | — |
| 2015-06-15 | $14.70 | $14.70 | 103,100 | — | — |
| 2015-06-12 | $15.06 | $15.06 | 164,300 | — | — |
| 2015-06-11 | $14.66 | $14.66 | 46,700 | — | — |
| 2015-06-10 | $14.63 | $14.63 | 69,800 | — | — |
| 2015-06-09 | $15.29 | $15.29 | 66,000 | — | — |
| 2015-06-08 | $14.99 | $14.99 | 66,900 | — | — |
| 2015-06-05 | $15.03 | $15.03 | 89,600 | — | — |
| 2015-06-04 | $15.36 | $15.36 | 62,600 | — | — |
| 2015-06-03 | $15.00 | $15.00 | 86,800 | — | — |
| 2015-06-02 | $15.23 | $15.23 | 93,800 | — | — |
| 2015-06-01 | $14.39 | $14.39 | 30,700 | — | — |
| 2015-05-29 | $14.57 | $14.57 | 110,100 | — | — |
| 2015-05-28 | $14.43 | $14.43 | 52,700 | — | — |
| 2015-05-27 | $14.36 | $14.36 | 61,400 | — | — |
| 2015-05-26 | $14.55 | $14.55 | 110,500 | — | — |
| 2015-05-22 | $14.86 | $14.86 | 101,000 | — | — |
| 2015-05-21 | $15.21 | $15.21 | 102,800 | — | — |
| 2015-05-20 | $15.86 | $15.86 | 62,500 | — | — |
| 2015-05-19 | $15.75 | $15.75 | 145,400 | — | — |
| 2015-05-18 | $16.17 | $16.17 | 55,200 | — | — |
| 2015-05-15 | $15.81 | $15.81 | 103,700 | — | — |
| 2015-05-14 | $15.33 | $15.33 | 85,300 | — | — |
| 2015-05-13 | $14.81 | $14.81 | 51,100 | — | — |
| 2015-05-12 | $15.10 | $15.10 | 45,800 | — | — |
| 2015-05-11 | $15.13 | $15.13 | 42,300 | — | — |
| 2015-05-08 | $14.93 | $14.93 | 100,900 | — | — |
| 2015-05-07 | $14.81 | $14.81 | 57,600 | — | — |
| 2015-05-06 | $15.26 | $15.26 | 98,000 | — | — |
| 2015-05-05 | $15.28 | $15.28 | 132,400 | — | — |
| 2015-05-04 | $14.75 | $14.75 | 44,600 | — | — |
| 2015-05-01 | $14.79 | $14.79 | 62,800 | — | — |
| 2015-04-30 | $14.24 | $14.24 | 65,000 | — | — |
| 2015-04-29 | $14.49 | $14.49 | 49,800 | — | — |
| 2015-04-28 | $14.50 | $14.50 | 98,500 | — | — |
| 2015-04-27 | $14.57 | $14.57 | 164,900 | — | — |
| 2015-04-24 | $15.48 | $15.48 | 45,800 | — | — |
| 2015-04-23 | $15.53 | $15.53 | 75,600 | — | — |
| 2015-04-22 | $14.97 | $14.97 | 67,000 | — | — |
| 2015-04-21 | $14.50 | $14.50 | 30,500 | — | — |
| 2015-04-20 | $15.08 | $15.08 | 85,500 | — | — |
| 2015-04-17 | $15.29 | $15.29 | 17,100 | — | — |
| 2015-04-16 | $15.22 | $15.22 | 38,300 | — | — |
| 2015-04-15 | $15.93 | $15.93 | 193,200 | — | — |
| 2015-04-14 | $16.05 | $16.05 | 54,400 | — | — |
| 2015-04-13 | $16.68 | $16.68 | 90,600 | — | — |
| 2015-04-10 | $17.43 | $17.43 | 38,400 | — | — |
| 2015-04-09 | $16.92 | $16.92 | 87,700 | — | — |
| 2015-04-08 | $16.75 | $16.75 | 121,300 | — | — |
| 2015-04-07 | $16.38 | $16.38 | 47,300 | — | — |
| 2015-04-06 | $17.00 | $17.00 | 108,000 | — | — |
| 2015-04-02 | $16.97 | $16.97 | 80,200 | — | — |
| 2015-04-01 | $16.83 | $16.83 | 140,600 | — | — |
| 2015-03-31 | $16.16 | $16.16 | 191,400 | — | — |
| 2015-03-30 | $17.65 | $17.65 | 89,200 | — | — |
| 2015-03-27 | $17.37 | $17.37 | 106,800 | — | — |
| 2015-03-26 | $17.65 | $17.65 | 236,500 | — | — |
| 2015-03-25 | $18.15 | $18.15 | 77,400 | — | — |
| 2015-03-24 | $18.34 | $18.34 | 103,000 | — | — |
| 2015-03-23 | $18.47 | $18.47 | 142,600 | — | — |
| 2015-03-20 | $18.33 | $18.33 | 171,600 | — | — |
| 2015-03-19 | $17.08 | $17.08 | 126,000 | — | — |
| 2015-03-18 | $16.58 | $16.58 | 93,400 | — | — |
| 2015-03-17 | $16.00 | $16.00 | 258,200 | — | — |
| 2015-03-16 | $16.09 | $16.09 | 185,500 | — | — |
| 2015-03-13 | $15.02 | $15.02 | 127,500 | — | — |
| 2015-03-12 | $14.85 | $14.85 | 137,600 | — | — |
| 2015-03-11 | $15.61 | $15.61 | 131,600 | — | — |
| 2015-03-10 | $15.02 | $15.02 | 164,300 | — | — |
| 2015-03-09 | $15.86 | $15.86 | 138,800 | — | — |
| 2015-03-06 | $15.37 | $15.37 | 122,300 | — | — |
| 2015-03-05 | $15.32 | $15.32 | 102,100 | — | — |
| 2015-03-04 | $14.57 | $14.57 | 94,600 | — | — |
| 2015-03-03 | $14.99 | $14.99 | 226,200 | — | — |
| 2015-03-02 | $14.31 | $14.31 | 98,500 | — | — |
| 2015-02-27 | $13.32 | $13.32 | 87,800 | — | — |
| 2015-02-26 | $13.28 | $13.28 | 85,000 | — | — |
| 2015-02-25 | $13.00 | $13.00 | 66,900 | — | — |
| 2015-02-24 | $13.30 | $13.30 | 188,400 | — | — |
| 2015-02-23 | $12.48 | $12.48 | 136,800 | — | — |
| 2015-02-20 | $11.34 | $11.34 | 42,100 | — | — |
| 2015-02-19 | $10.79 | $10.79 | 17,900 | — | — |
| 2015-02-18 | $10.64 | $10.64 | 16,500 | — | — |
| 2015-02-17 | $10.73 | $10.73 | 20,100 | — | — |
| 2015-02-13 | $10.76 | $10.76 | 41,900 | — | — |
| 2015-02-12 | $10.44 | $10.44 | 38,500 | — | — |
| 2015-02-11 | $10.22 | $10.22 | 9,700 | — | — |
| 2015-02-10 | $10.20 | $10.20 | 18,400 | — | — |
| 2015-02-09 | $10.03 | $10.03 | 48,200 | — | — |
| 2015-02-06 | $10.30 | $10.30 | 11,100 | — | — |
| 2015-02-05 | $10.46 | $10.46 | 25,400 | — | — |
| 2015-02-04 | $10.02 | $10.02 | 39,400 | — | — |
| 2015-02-03 | $10.01 | $10.01 | 45,900 | — | — |
| 2015-02-02 | $9.86 | $9.86 | 22,900 | — | — |
| 2015-01-30 | $10.00 | $10.00 | 36,400 | — | — |
| 2015-01-29 | $10.14 | $10.14 | 54,200 | — | — |
| 2015-01-28 | $9.99 | $9.99 | 45,900 | — | — |
| 2015-01-27 | $10.21 | $10.21 | 55,800 | — | — |
| 2015-01-26 | $10.23 | $10.23 | 21,600 | — | — |
| 2015-01-23 | $9.46 | $9.46 | 12,900 | — | — |
| 2015-01-22 | $9.67 | $9.67 | 18,200 | — | — |
| 2015-01-21 | $9.54 | $9.54 | 28,300 | — | — |
| 2015-01-20 | $9.55 | $9.55 | 29,000 | — | — |
| 2015-01-16 | $9.51 | $9.51 | 15,500 | — | — |
| 2015-01-15 | $9.34 | $9.34 | 22,300 | — | — |
| 2015-01-14 | $10.21 | $10.21 | 32,300 | — | — |
| 2015-01-13 | $9.56 | $9.56 | 30,500 | — | — |
| 2015-01-12 | $9.54 | $9.54 | 14,300 | — | — |
| 2015-01-09 | $9.58 | $9.58 | 19,200 | — | — |
| 2015-01-08 | $9.27 | $9.27 | 26,600 | — | — |
| 2015-01-07 | $9.06 | $9.06 | 44,000 | — | — |
| 2015-01-06 | $8.90 | $8.90 | 17,600 | — | — |
| 2015-01-05 | $8.91 | $8.91 | 31,300 | — | — |
| 2015-01-02 | $9.15 | $9.15 | 23,100 | — | — |