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
- 2010-10-08 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 | $16.78 | $33.35 | 120,400 | — | — |
| 2015-12-30 | $16.73 | $33.25 | 141,700 | — | — |
| 2015-12-29 | $17.04 | $33.87 | 286,600 | — | — |
| 2015-12-28 | $17.17 | $34.13 | 148,600 | — | — |
| 2015-12-24 | $17.32 | $34.43 | 22,000 | — | — |
| 2015-12-23 | $17.46 | $34.70 | 101,200 | — | — |
| 2015-12-22 | $17.34 | $34.47 | 105,700 | — | — |
| 2015-12-21 | $17.09 | $33.97 | 121,700 | — | — |
| 2015-12-18 | $17.02 | $33.83 | 189,800 | — | — |
| 2015-12-17 | $17.19 | $34.17 | 88,900 | — | — |
| 2015-12-16 | $17.01 | $33.81 | 232,000 | — | — |
| 2015-12-15 | $16.39 | $32.58 | 200,200 | — | — |
| 2015-12-14 | $16.40 | $32.60 | 307,400 | — | — |
| 2015-12-11 | $16.66 | $33.11 | 222,400 | — | — |
| 2015-12-10 | $16.81 | $33.41 | 132,000 | — | — |
| 2015-12-09 | $16.83 | $33.45 | 79,800 | — | — |
| 2015-12-08 | $16.85 | $33.49 | 133,100 | — | — |
| 2015-12-07 | $16.88 | $33.55 | 131,900 | — | — |
| 2015-12-04 | $17.00 | $33.79 | 92,700 | — | — |
| 2015-12-03 | $17.11 | $34.01 | 104,100 | — | — |
| 2015-12-02 | $17.22 | $34.23 | 138,800 | — | — |
| 2015-12-01 | $17.40 | $34.58 | 97,600 | — | — |
| 2015-11-30 | $17.68 | $35.14 | 77,300 | — | — |
| 2015-11-27 | $17.73 | $35.24 | 92,300 | — | — |
| 2015-11-25 | $18.14 | $35.06 | 91,100 | — | — |
| 2015-11-24 | $18.04 | $34.87 | 62,600 | — | — |
| 2015-11-23 | $17.91 | $34.62 | 69,600 | — | — |
| 2015-11-20 | $17.86 | $34.52 | 49,600 | — | — |
| 2015-11-19 | $17.86 | $34.52 | 110,000 | — | — |
| 2015-11-18 | $17.84 | $34.48 | 113,700 | — | — |
| 2015-11-17 | $17.80 | $34.40 | 55,700 | — | — |
| 2015-11-16 | $17.90 | $34.60 | 64,300 | — | — |
| 2015-11-13 | $17.88 | $34.56 | 54,800 | — | — |
| 2015-11-12 | $17.88 | $34.56 | 33,700 | — | — |
| 2015-11-11 | $17.96 | $34.71 | 45,900 | — | — |
| 2015-11-10 | $17.93 | $34.66 | 74,900 | — | — |
| 2015-11-09 | $17.75 | $34.31 | 117,100 | — | — |
| 2015-11-06 | $17.69 | $34.19 | 594,700 | — | — |
| 2015-11-05 | $18.01 | $34.81 | 56,600 | — | — |
| 2015-11-04 | $18.07 | $34.93 | 67,500 | — | — |
| 2015-11-03 | $18.22 | $35.22 | 70,800 | — | — |
| 2015-11-02 | $18.19 | $35.16 | 58,400 | — | — |
| 2015-10-30 | $18.00 | $34.79 | 84,000 | — | — |
| 2015-10-29 | $18.10 | $34.98 | 65,800 | — | — |
| 2015-10-28 | $18.41 | $35.58 | 43,100 | — | — |
| 2015-10-27 | $18.19 | $35.16 | 70,300 | — | — |
| 2015-10-26 | $18.56 | $35.87 | 63,600 | — | — |
| 2015-10-23 | $18.52 | $35.80 | 122,600 | — | — |
| 2015-10-22 | $18.42 | $35.60 | 118,600 | — | — |
| 2015-10-21 | $18.41 | $35.58 | 64,400 | — | — |
| 2015-10-20 | $18.41 | $35.58 | 52,900 | — | — |
| 2015-10-19 | $18.27 | $35.31 | 35,400 | — | — |
| 2015-10-16 | $18.31 | $35.39 | 46,400 | — | — |
| 2015-10-15 | $18.25 | $35.27 | 70,000 | — | — |
| 2015-10-14 | $18.07 | $34.93 | 58,800 | — | — |
| 2015-10-13 | $18.16 | $35.10 | 69,700 | — | — |
| 2015-10-12 | $18.38 | $35.53 | 24,500 | — | — |
| 2015-10-09 | $18.40 | $35.56 | 55,100 | — | — |
| 2015-10-08 | $18.39 | $35.54 | 68,300 | — | — |
| 2015-10-07 | $18.40 | $35.56 | 78,800 | — | — |
| 2015-10-06 | $18.12 | $35.02 | 35,800 | — | — |
| 2015-10-05 | $18.15 | $35.08 | 93,200 | — | — |
| 2015-10-02 | $17.71 | $34.23 | 45,700 | — | — |
| 2015-10-01 | $17.64 | $34.10 | 88,700 | — | — |
| 2015-09-30 | $17.88 | $34.56 | 138,200 | — | — |
| 2015-09-29 | $17.91 | $34.62 | 219,300 | — | — |
| 2015-09-28 | $17.82 | $34.44 | 103,300 | — | — |
| 2015-09-25 | $18.34 | $35.45 | 90,600 | — | — |
| 2015-09-24 | $18.32 | $35.41 | 79,600 | — | — |
| 2015-09-23 | $18.33 | $35.43 | 70,300 | — | — |
| 2015-09-22 | $18.21 | $35.20 | 37,200 | — | — |
| 2015-09-21 | $18.27 | $35.31 | 51,200 | — | — |
| 2015-09-18 | $18.21 | $35.20 | 128,800 | — | — |
| 2015-09-17 | $18.08 | $34.95 | 103,500 | — | — |
| 2015-09-16 | $18.15 | $35.08 | 93,600 | — | — |
| 2015-09-15 | $18.18 | $35.14 | 72,900 | — | — |
| 2015-09-14 | $18.13 | $35.04 | 25,900 | — | — |
| 2015-09-11 | $18.21 | $35.20 | 122,100 | — | — |
| 2015-09-10 | $18.14 | $35.06 | 240,500 | — | — |
| 2015-09-09 | $18.09 | $34.96 | 190,400 | — | — |
| 2015-09-08 | $18.14 | $35.06 | 618,200 | — | — |
| 2015-09-04 | $17.75 | $34.31 | 55,200 | — | — |
| 2015-09-03 | $17.69 | $34.19 | 150,900 | — | — |
| 2015-09-02 | $17.89 | $34.58 | 132,600 | — | — |
| 2015-09-01 | $17.99 | $34.77 | 186,200 | — | — |
| 2015-08-31 | $18.12 | $35.02 | 62,900 | — | — |
| 2015-08-28 | $18.20 | $35.18 | 186,200 | — | — |
| 2015-08-27 | $18.61 | $34.71 | 178,800 | — | — |
| 2015-08-26 | $18.51 | $34.53 | 220,800 | — | — |
| 2015-08-25 | $18.16 | $33.87 | 178,500 | — | — |
| 2015-08-24 | $17.95 | $33.48 | 269,900 | — | — |
| 2015-08-21 | $18.46 | $34.43 | 154,800 | — | — |
| 2015-08-20 | $18.70 | $34.88 | 92,300 | — | — |
| 2015-08-19 | $18.75 | $34.97 | 80,000 | — | — |
| 2015-08-18 | $18.80 | $35.07 | 79,200 | — | — |
| 2015-08-17 | $18.79 | $35.05 | 52,000 | — | — |
| 2015-08-14 | $18.70 | $34.88 | 63,100 | — | — |
| 2015-08-13 | $18.63 | $34.75 | 158,800 | — | — |
| 2015-08-12 | $18.42 | $34.36 | 126,000 | — | — |
| 2015-08-11 | $18.41 | $34.34 | 144,100 | — | — |
| 2015-08-10 | $18.27 | $34.08 | 168,800 | — | — |
| 2015-08-07 | $18.30 | $34.14 | 113,600 | — | — |
| 2015-08-06 | $18.41 | $34.34 | 234,700 | — | — |
| 2015-08-05 | $18.37 | $34.27 | 67,600 | — | — |
| 2015-08-04 | $18.26 | $34.06 | 99,900 | — | — |
| 2015-08-03 | $18.46 | $34.43 | 69,800 | — | — |
| 2015-07-31 | $18.26 | $34.06 | 106,300 | — | — |
| 2015-07-30 | $18.57 | $34.64 | 110,800 | — | — |
| 2015-07-29 | $18.50 | $34.51 | 111,900 | — | — |
| 2015-07-28 | $18.10 | $33.76 | 113,600 | — | — |
| 2015-07-27 | $17.85 | $33.30 | 119,100 | — | — |
| 2015-07-24 | $18.02 | $33.61 | 98,000 | — | — |
| 2015-07-23 | $18.00 | $33.58 | 366,700 | — | — |
| 2015-07-22 | $18.37 | $34.27 | 72,100 | — | — |
| 2015-07-21 | $18.43 | $34.38 | 72,700 | — | — |
| 2015-07-20 | $18.39 | $34.30 | 96,300 | — | — |
| 2015-07-17 | $18.58 | $34.66 | 160,300 | — | — |
| 2015-07-16 | $18.78 | $35.03 | 72,100 | — | — |
| 2015-07-15 | $18.88 | $35.22 | 52,900 | — | — |
| 2015-07-14 | $18.96 | $35.37 | 100,400 | — | — |
| 2015-07-13 | $18.87 | $35.20 | 60,500 | — | — |
| 2015-07-10 | $18.94 | $35.33 | 57,300 | — | — |
| 2015-07-09 | $18.93 | $35.31 | 126,200 | — | — |
| 2015-07-08 | $18.88 | $35.22 | 91,700 | — | — |
| 2015-07-07 | $18.82 | $35.11 | 211,700 | — | — |
| 2015-07-06 | $18.65 | $34.79 | 187,700 | — | — |
| 2015-07-02 | $18.64 | $34.77 | 44,700 | — | — |
| 2015-07-01 | $18.60 | $34.70 | 112,600 | — | — |
| 2015-06-30 | $18.51 | $34.53 | 141,700 | — | — |
| 2015-06-29 | $18.44 | $34.40 | 246,100 | — | — |
| 2015-06-26 | $18.96 | $35.37 | 128,000 | — | — |
| 2015-06-25 | $19.20 | $35.81 | 81,400 | — | — |
| 2015-06-24 | $19.26 | $35.93 | 67,700 | — | — |
| 2015-06-23 | $19.32 | $36.04 | 57,500 | — | — |
| 2015-06-22 | $19.24 | $35.89 | 55,200 | — | — |
| 2015-06-19 | $19.32 | $36.04 | 89,800 | — | — |
| 2015-06-18 | $19.28 | $35.96 | 101,100 | — | — |
| 2015-06-17 | $19.41 | $36.21 | 111,100 | — | — |
| 2015-06-16 | $19.62 | $36.60 | 148,000 | — | — |
| 2015-06-15 | $19.36 | $36.11 | 49,600 | — | — |
| 2015-06-12 | $19.26 | $35.93 | 62,500 | — | — |
| 2015-06-11 | $19.31 | $36.02 | 78,600 | — | — |
| 2015-06-10 | $19.03 | $35.50 | 93,800 | — | — |
| 2015-06-09 | $18.91 | $35.27 | 116,700 | — | — |
| 2015-06-08 | $19.01 | $35.46 | 276,600 | — | — |
| 2015-06-05 | $19.25 | $35.91 | 146,900 | — | — |
| 2015-06-04 | $19.41 | $36.21 | 160,900 | — | — |
| 2015-06-03 | $19.47 | $36.32 | 211,800 | — | — |
| 2015-06-02 | $19.56 | $36.49 | 138,200 | — | — |
| 2015-06-01 | $19.64 | $36.63 | 65,300 | — | — |
| 2015-05-29 | $19.70 | $36.75 | 230,100 | — | — |
| 2015-05-28 | $19.83 | $36.99 | 196,500 | — | — |
| 2015-05-27 | $20.40 | $36.84 | 279,600 | — | — |
| 2015-05-26 | $20.50 | $37.02 | 192,600 | — | — |
| 2015-05-22 | $20.49 | $37.00 | 92,800 | — | — |
| 2015-05-21 | $20.55 | $37.11 | 131,000 | — | — |
| 2015-05-20 | $20.52 | $37.06 | 87,900 | — | — |
| 2015-05-19 | $20.37 | $36.79 | 104,300 | — | — |
| 2015-05-18 | $20.28 | $36.62 | 119,900 | — | — |
| 2015-05-15 | $20.18 | $36.44 | 41,900 | — | — |
| 2015-05-14 | $20.19 | $36.46 | 72,600 | — | — |
| 2015-05-13 | $20.11 | $36.32 | 103,700 | — | — |
| 2015-05-12 | $20.12 | $36.33 | 59,800 | — | — |
| 2015-05-11 | $20.20 | $36.48 | 74,200 | — | — |
| 2015-05-08 | $20.25 | $36.57 | 120,000 | — | — |
| 2015-05-07 | $19.87 | $35.88 | 79,100 | — | — |
| 2015-05-06 | $20.00 | $36.12 | 138,600 | — | — |
| 2015-05-05 | $20.05 | $36.21 | 108,400 | — | — |
| 2015-05-04 | $20.13 | $36.35 | 58,700 | — | — |
| 2015-05-01 | $20.10 | $36.30 | 67,400 | — | — |
| 2015-04-30 | $20.12 | $36.33 | 95,300 | — | — |
| 2015-04-29 | $20.13 | $36.35 | 106,700 | — | — |
| 2015-04-28 | $20.19 | $36.46 | 81,700 | — | — |
| 2015-04-27 | $20.17 | $36.42 | 72,100 | — | — |
| 2015-04-24 | $20.26 | $36.59 | 81,700 | — | — |
| 2015-04-23 | $20.15 | $36.39 | 72,600 | — | — |
| 2015-04-22 | $20.08 | $36.26 | 100,600 | — | — |
| 2015-04-21 | $20.15 | $36.39 | 32,900 | — | — |
| 2015-04-20 | $20.13 | $36.35 | 130,700 | — | — |
| 2015-04-17 | $20.10 | $36.30 | 128,400 | — | — |
| 2015-04-16 | $20.20 | $36.48 | 40,800 | — | — |
| 2015-04-15 | $20.21 | $36.50 | 69,700 | — | — |
| 2015-04-14 | $20.19 | $36.46 | 93,200 | — | — |
| 2015-04-13 | $20.14 | $36.37 | 162,000 | — | — |
| 2015-04-10 | $20.11 | $36.32 | 107,200 | — | — |
| 2015-04-09 | $20.10 | $36.30 | 368,300 | — | — |
| 2015-04-08 | $20.16 | $36.41 | 107,200 | — | — |
| 2015-04-07 | $19.92 | $35.97 | 71,400 | — | — |
| 2015-04-06 | $19.94 | $36.01 | 77,700 | — | — |
| 2015-04-02 | $19.87 | $35.88 | 300,600 | — | — |
| 2015-04-01 | $19.90 | $35.94 | 163,300 | — | — |
| 2015-03-31 | $19.91 | $35.96 | 54,100 | — | — |
| 2015-03-30 | $19.89 | $35.92 | 100,600 | — | — |
| 2015-03-27 | $19.93 | $35.99 | 69,100 | — | — |
| 2015-03-26 | $19.94 | $36.01 | 35,200 | — | — |
| 2015-03-25 | $19.96 | $36.05 | 83,700 | — | — |
| 2015-03-24 | $20.07 | $36.24 | 52,300 | — | — |
| 2015-03-23 | $20.14 | $36.37 | 57,600 | — | — |
| 2015-03-20 | $20.11 | $36.32 | 97,300 | — | — |
| 2015-03-19 | $19.97 | $36.06 | 100,400 | — | — |
| 2015-03-18 | $20.05 | $36.21 | 100,600 | — | — |
| 2015-03-17 | $19.84 | $35.83 | 131,400 | — | — |
| 2015-03-16 | $20.18 | $36.44 | 176,800 | — | — |
| 2015-03-13 | $19.89 | $35.92 | 57,300 | — | — |
| 2015-03-12 | $20.00 | $36.12 | 73,700 | — | — |
| 2015-03-11 | $19.88 | $35.90 | 87,600 | — | — |
| 2015-03-10 | $19.85 | $35.85 | 161,700 | — | — |
| 2015-03-09 | $19.84 | $35.83 | 133,100 | — | — |
| 2015-03-06 | $19.85 | $35.85 | 307,500 | — | — |
| 2015-03-05 | $20.30 | $36.66 | 116,500 | — | — |
| 2015-03-04 | $20.20 | $36.48 | 98,600 | — | — |
| 2015-03-03 | $20.16 | $36.41 | 172,300 | — | — |
| 2015-03-02 | $20.33 | $36.71 | 201,300 | — | — |
| 2015-02-27 | $20.48 | $36.98 | 314,000 | — | — |
| 2015-02-26 | $20.22 | $36.52 | 158,800 | — | — |
| 2015-02-25 | $20.17 | $36.42 | 279,700 | — | — |
| 2015-02-24 | $20.98 | $36.71 | 273,500 | — | — |
| 2015-02-23 | $20.98 | $36.71 | 186,900 | — | — |
| 2015-02-20 | $20.88 | $36.54 | 155,500 | — | — |
| 2015-02-19 | $20.80 | $36.40 | 182,300 | — | — |
| 2015-02-18 | $20.79 | $36.38 | 224,000 | — | — |
| 2015-02-17 | $20.74 | $36.29 | 145,300 | — | — |
| 2015-02-13 | $20.75 | $36.31 | 185,500 | — | — |
| 2015-02-12 | $20.76 | $36.33 | 245,900 | — | — |
| 2015-02-11 | $20.40 | $35.70 | 303,200 | — | — |
| 2015-02-10 | $20.62 | $36.08 | 261,000 | — | — |
| 2015-02-09 | $20.76 | $36.33 | 348,500 | — | — |
| 2015-02-06 | $21.16 | $37.03 | 200,700 | — | — |
| 2015-02-05 | $21.39 | $37.43 | 295,600 | — | — |
| 2015-02-04 | $21.28 | $37.24 | 222,500 | — | — |
| 2015-02-03 | $21.18 | $37.06 | 127,000 | — | — |
| 2015-02-02 | $20.95 | $36.66 | 69,000 | — | — |
| 2015-01-30 | $20.95 | $36.66 | 131,700 | — | — |
| 2015-01-29 | $20.99 | $36.73 | 241,900 | — | — |
| 2015-01-28 | $21.00 | $36.75 | 174,500 | — | — |
| 2015-01-27 | $20.99 | $36.73 | 110,400 | — | — |
| 2015-01-26 | $20.89 | $36.56 | 161,100 | — | — |
| 2015-01-23 | $20.46 | $35.80 | 160,700 | — | — |
| 2015-01-22 | $20.22 | $35.38 | 212,900 | — | — |
| 2015-01-21 | $20.20 | $35.35 | 129,800 | — | — |
| 2015-01-20 | $20.19 | $35.33 | 318,700 | — | — |
| 2015-01-16 | $20.25 | $35.44 | 203,600 | — | — |
| 2015-01-15 | $20.20 | $35.35 | 136,300 | — | — |
| 2015-01-14 | $20.21 | $35.37 | 201,900 | — | — |
| 2015-01-13 | $20.15 | $35.26 | 476,500 | — | — |
| 2015-01-12 | $20.00 | $35.00 | 225,300 | — | — |
| 2015-01-09 | $20.16 | $35.28 | 237,300 | — | — |
| 2015-01-08 | $20.55 | $35.96 | 139,600 | — | — |
| 2015-01-07 | $20.59 | $36.03 | 133,300 | — | — |
| 2015-01-06 | $20.17 | $35.30 | 117,200 | — | — |
| 2015-01-05 | $20.20 | $35.35 | 148,200 | — | — |
| 2015-01-02 | $20.09 | $35.16 | 216,300 | — | — |