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
- 2013-10-22 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 | $12.83 | $12.83 | 2,498,800 | — | — |
| 2015-12-30 | $12.76 | $12.76 | 2,119,200 | — | — |
| 2015-12-29 | $12.92 | $12.92 | 2,624,600 | — | — |
| 2015-12-28 | $13.23 | $13.23 | 2,017,600 | — | — |
| 2015-12-24 | $13.62 | $13.62 | 904,100 | — | — |
| 2015-12-23 | $13.76 | $13.76 | 4,617,700 | — | — |
| 2015-12-22 | $12.60 | $12.60 | 3,370,000 | — | — |
| 2015-12-21 | $12.21 | $12.21 | 2,476,800 | — | — |
| 2015-12-18 | $12.26 | $12.26 | 4,313,700 | — | — |
| 2015-12-17 | $12.39 | $12.39 | 5,330,700 | — | — |
| 2015-12-16 | $12.88 | $12.88 | 9,866,500 | — | — |
| 2015-12-15 | $10.65 | $10.65 | 6,553,300 | — | — |
| 2015-12-14 | $10.12 | $10.12 | 7,053,100 | — | — |
| 2015-12-11 | $10.41 | $10.41 | 7,138,600 | — | — |
| 2015-12-10 | $11.64 | $11.64 | 3,659,600 | — | — |
| 2015-12-09 | $11.38 | $11.38 | 5,430,700 | — | — |
| 2015-12-08 | $10.95 | $10.95 | 4,766,000 | — | — |
| 2015-12-07 | $11.36 | $11.36 | 3,663,400 | — | — |
| 2015-12-04 | $12.19 | $12.19 | 4,769,800 | — | — |
| 2015-12-03 | $12.50 | $12.50 | 10,294,700 | — | — |
| 2015-12-02 | $13.04 | $13.04 | 5,037,400 | — | — |
| 2015-12-01 | $12.82 | $12.82 | 7,693,800 | — | — |
| 2015-11-30 | $12.56 | $12.56 | 1,643,900 | — | — |
| 2015-11-27 | $12.33 | $12.33 | 1,235,300 | — | — |
| 2015-11-25 | $12.96 | $12.96 | 1,486,200 | — | — |
| 2015-11-24 | $12.74 | $12.74 | 1,775,600 | — | — |
| 2015-11-23 | $12.85 | $12.85 | 2,955,600 | — | — |
| 2015-11-20 | $11.84 | $11.84 | 1,853,100 | — | — |
| 2015-11-19 | $11.86 | $11.86 | 2,288,000 | — | — |
| 2015-11-18 | $11.90 | $11.90 | 2,802,800 | — | — |
| 2015-11-17 | $10.85 | $10.85 | 2,458,000 | — | — |
| 2015-11-16 | $10.92 | $10.92 | 2,545,900 | — | — |
| 2015-11-13 | $11.18 | $11.18 | 2,716,900 | — | — |
| 2015-11-12 | $10.85 | $10.85 | 3,069,500 | — | — |
| 2015-11-11 | $11.12 | $11.12 | 4,998,900 | — | — |
| 2015-11-10 | $11.68 | $11.68 | 3,793,300 | — | — |
| 2015-11-09 | $11.90 | $11.90 | 4,922,900 | — | — |
| 2015-11-06 | $11.89 | $11.89 | 3,348,600 | — | — |
| 2015-11-05 | $11.89 | $11.89 | 4,227,200 | — | — |
| 2015-11-04 | $12.70 | $12.70 | 6,118,000 | — | — |
| 2015-11-03 | $12.27 | $12.27 | 5,357,600 | — | — |
| 2015-11-02 | $11.06 | $11.06 | 5,710,800 | — | — |
| 2015-10-30 | $10.44 | $10.44 | 4,993,800 | — | — |
| 2015-10-29 | $10.84 | $10.84 | 3,307,900 | — | — |
| 2015-10-28 | $11.33 | $11.33 | 6,106,700 | — | — |
| 2015-10-27 | $10.75 | $10.75 | 6,647,300 | — | — |
| 2015-10-26 | $10.88 | $10.88 | 4,976,700 | — | — |
| 2015-10-23 | $11.03 | $11.03 | 19,977,600 | — | — |
| 2015-10-22 | $11.53 | $11.53 | 2,838,400 | — | — |
| 2015-10-21 | $11.73 | $11.73 | 4,811,700 | — | — |
| 2015-10-20 | $12.24 | $12.24 | 2,693,700 | — | — |
| 2015-10-19 | $12.26 | $12.26 | 2,097,800 | — | — |
| 2015-10-16 | $12.62 | $12.62 | 2,335,100 | — | — |
| 2015-10-15 | $12.59 | $12.59 | 3,309,000 | — | — |
| 2015-10-14 | $12.88 | $12.88 | 2,994,800 | — | — |
| 2015-10-13 | $12.73 | $12.73 | 3,660,600 | — | — |
| 2015-10-12 | $13.63 | $13.63 | 3,002,400 | — | — |
| 2015-10-09 | $14.15 | $14.15 | 7,330,200 | — | — |
| 2015-10-08 | $13.40 | $13.40 | 7,566,500 | — | — |
| 2015-10-07 | $12.94 | $12.94 | 10,597,000 | — | — |
| 2015-10-06 | $14.42 | $14.42 | 4,524,500 | — | — |
| 2015-10-05 | $14.84 | $14.84 | 5,315,600 | — | — |
| 2015-10-02 | $13.76 | $13.76 | 3,380,700 | — | — |
| 2015-10-01 | $12.91 | $12.91 | 4,692,200 | — | — |
| 2015-09-30 | $12.65 | $12.65 | 7,487,600 | — | — |
| 2015-09-29 | $12.06 | $12.06 | 6,115,200 | — | — |
| 2015-09-28 | $12.76 | $12.76 | 4,541,900 | — | — |
| 2015-09-25 | $14.03 | $14.03 | 3,290,700 | — | — |
| 2015-09-24 | $14.62 | $14.62 | 4,987,700 | — | — |
| 2015-09-23 | $14.78 | $14.78 | 3,291,800 | — | — |
| 2015-09-22 | $15.66 | $15.66 | 2,759,300 | — | — |
| 2015-09-21 | $16.29 | $16.29 | 1,946,200 | — | — |
| 2015-09-18 | $16.62 | $16.62 | 5,180,000 | — | — |
| 2015-09-17 | $17.02 | $17.02 | 1,907,900 | — | — |
| 2015-09-16 | $17.37 | $17.37 | 2,010,700 | — | — |
| 2015-09-15 | $17.08 | $17.08 | 1,725,600 | — | — |
| 2015-09-14 | $17.16 | $17.16 | 1,258,700 | — | — |
| 2015-09-11 | $17.20 | $17.20 | 1,961,000 | — | — |
| 2015-09-10 | $17.20 | $17.20 | 2,536,900 | — | — |
| 2015-09-09 | $17.83 | $17.83 | 1,368,600 | — | — |
| 2015-09-08 | $18.26 | $18.26 | 1,689,600 | — | — |
| 2015-09-04 | $17.87 | $17.87 | 1,369,300 | — | — |
| 2015-09-03 | $18.20 | $18.20 | 1,576,800 | — | — |
| 2015-09-02 | $18.34 | $18.34 | 1,913,300 | — | — |
| 2015-09-01 | $18.21 | $18.21 | 2,024,400 | — | — |
| 2015-08-31 | $19.14 | $19.14 | 1,732,200 | — | — |
| 2015-08-28 | $19.41 | $19.41 | 1,647,000 | — | — |
| 2015-08-27 | $19.57 | $19.57 | 3,263,400 | — | — |
| 2015-08-26 | $17.55 | $17.55 | 3,911,400 | — | — |
| 2015-08-25 | $17.93 | $17.93 | 1,860,900 | — | — |
| 2015-08-24 | $17.39 | $17.39 | 3,408,900 | — | — |
| 2015-08-21 | $18.81 | $18.81 | 3,874,900 | — | — |
| 2015-08-20 | $19.69 | $19.69 | 2,590,500 | — | — |
| 2015-08-19 | $20.72 | $20.72 | 3,647,900 | — | — |
| 2015-08-18 | $20.53 | $20.53 | 2,743,600 | — | — |
| 2015-08-17 | $20.72 | $20.72 | 2,442,100 | — | — |
| 2015-08-14 | $21.11 | $21.11 | 2,042,600 | — | — |
| 2015-08-13 | $21.00 | $21.00 | 9,771,500 | — | — |
| 2015-08-12 | $23.44 | $23.44 | 2,447,400 | — | — |
| 2015-08-11 | $23.27 | $23.27 | 1,867,600 | — | — |
| 2015-08-10 | $23.51 | $23.51 | 1,771,400 | — | — |
| 2015-08-07 | $22.48 | $22.48 | 1,369,200 | — | — |
| 2015-08-06 | $23.27 | $23.27 | 1,400,100 | — | — |
| 2015-08-05 | $23.46 | $23.46 | 1,743,800 | — | — |
| 2015-08-04 | $23.28 | $23.28 | 1,235,100 | — | — |
| 2015-08-03 | $23.25 | $23.25 | 1,635,000 | — | — |
| 2015-07-31 | $23.27 | $23.27 | 1,408,900 | — | — |
| 2015-07-30 | $23.11 | $23.11 | 1,280,000 | — | — |
| 2015-07-29 | $23.11 | $23.11 | 1,446,500 | — | — |
| 2015-07-28 | $23.27 | $23.27 | 2,304,200 | — | — |
| 2015-07-27 | $22.40 | $22.40 | 3,025,400 | — | — |
| 2015-07-24 | $22.61 | $22.61 | 3,201,300 | — | — |
| 2015-07-23 | $23.79 | $23.79 | 1,560,600 | — | — |
| 2015-07-22 | $23.98 | $23.98 | 2,016,800 | — | — |
| 2015-07-21 | $24.35 | $24.35 | 1,332,600 | — | — |
| 2015-07-20 | $24.50 | $24.50 | 1,254,500 | — | — |
| 2015-07-17 | $25.34 | $25.34 | 1,067,900 | — | — |
| 2015-07-16 | $25.92 | $25.92 | 1,628,300 | — | — |
| 2015-07-15 | $26.00 | $26.00 | 1,921,000 | — | — |
| 2015-07-14 | $25.56 | $25.56 | 1,265,000 | — | — |
| 2015-07-13 | $25.53 | $25.53 | 2,657,600 | — | — |
| 2015-07-10 | $25.14 | $25.14 | 2,007,500 | — | — |
| 2015-07-09 | $24.13 | $24.13 | 1,122,300 | — | — |
| 2015-07-08 | $24.32 | $24.32 | 1,273,800 | — | — |
| 2015-07-07 | $25.08 | $25.08 | 1,478,000 | — | — |
| 2015-07-06 | $25.17 | $25.17 | 1,391,800 | — | — |
| 2015-07-02 | $25.25 | $25.25 | 1,384,600 | — | — |
| 2015-07-01 | $25.63 | $25.63 | 1,958,800 | — | — |
| 2015-06-30 | $25.58 | $25.58 | 1,750,000 | — | — |
| 2015-06-29 | $25.59 | $25.59 | 3,452,900 | — | — |
| 2015-06-26 | $26.74 | $26.74 | 3,873,000 | — | — |
| 2015-06-25 | $27.31 | $27.31 | 1,655,200 | — | — |
| 2015-06-24 | $27.09 | $27.09 | 9,832,100 | — | — |
| 2015-06-23 | $26.65 | $26.65 | 2,131,300 | — | — |
| 2015-06-22 | $26.50 | $26.50 | 886,800 | — | — |
| 2015-06-19 | $26.65 | $26.65 | 1,279,700 | — | — |
| 2015-06-18 | $27.57 | $27.57 | 920,900 | — | — |
| 2015-06-17 | $27.72 | $27.72 | 1,654,400 | — | — |
| 2015-06-16 | $27.94 | $27.94 | 597,900 | — | — |
| 2015-06-15 | $27.50 | $27.50 | 603,300 | — | — |
| 2015-06-12 | $27.68 | $27.68 | 712,500 | — | — |
| 2015-06-11 | $27.99 | $27.99 | 740,100 | — | — |
| 2015-06-10 | $27.98 | $27.98 | 707,700 | — | — |
| 2015-06-09 | $27.39 | $27.39 | 638,600 | — | — |
| 2015-06-08 | $27.85 | $27.85 | 1,023,900 | — | — |
| 2015-06-05 | $28.35 | $28.35 | 1,034,600 | — | — |
| 2015-06-04 | $27.48 | $27.48 | 803,800 | — | — |
| 2015-06-03 | $27.75 | $27.75 | 653,400 | — | — |
| 2015-06-02 | $27.78 | $27.78 | 912,700 | — | — |
| 2015-06-01 | $27.26 | $27.26 | 1,415,100 | — | — |
| 2015-05-29 | $26.17 | $26.17 | 1,087,800 | — | — |
| 2015-05-28 | $26.72 | $26.72 | 574,800 | — | — |
| 2015-05-27 | $26.95 | $26.95 | 474,600 | — | — |
| 2015-05-26 | $27.02 | $27.02 | 696,100 | — | — |
| 2015-05-22 | $27.42 | $27.42 | 1,191,900 | — | — |
| 2015-05-21 | $27.15 | $27.15 | 1,376,200 | — | — |
| 2015-05-20 | $27.03 | $27.03 | 927,500 | — | — |
| 2015-05-19 | $27.09 | $27.09 | 1,244,600 | — | — |
| 2015-05-18 | $27.21 | $27.21 | 784,200 | — | — |
| 2015-05-15 | $26.64 | $26.64 | 945,700 | — | — |
| 2015-05-14 | $26.29 | $26.29 | 966,100 | — | — |
| 2015-05-13 | $25.90 | $25.90 | 2,121,800 | — | — |
| 2015-05-12 | $26.39 | $26.39 | 2,650,300 | — | — |
| 2015-05-11 | $27.49 | $27.49 | 919,000 | — | — |
| 2015-05-08 | $27.38 | $27.38 | 990,100 | — | — |
| 2015-05-07 | $27.33 | $27.33 | 550,000 | — | — |
| 2015-05-06 | $27.10 | $27.10 | 1,258,900 | — | — |
| 2015-05-05 | $27.01 | $27.01 | 1,139,700 | — | — |
| 2015-05-04 | $26.88 | $26.88 | 807,200 | — | — |
| 2015-05-01 | $27.40 | $27.40 | 902,100 | — | — |
| 2015-04-30 | $26.94 | $26.94 | 711,500 | — | — |
| 2015-04-29 | $27.08 | $27.08 | 612,300 | — | — |
| 2015-04-28 | $27.14 | $27.14 | 574,100 | — | — |
| 2015-04-27 | $26.98 | $26.98 | 1,028,200 | — | — |
| 2015-04-24 | $27.18 | $27.18 | 722,200 | — | — |
| 2015-04-23 | $27.94 | $27.94 | 949,500 | — | — |
| 2015-04-22 | $27.81 | $27.81 | 1,280,900 | — | — |
| 2015-04-21 | $27.62 | $27.62 | 812,800 | — | — |
| 2015-04-20 | $27.45 | $27.45 | 1,151,300 | — | — |
| 2015-04-17 | $26.71 | $26.71 | 515,200 | — | — |
| 2015-04-16 | $26.88 | $26.88 | 705,100 | — | — |
| 2015-04-15 | $26.83 | $26.83 | 745,000 | — | — |
| 2015-04-14 | $26.69 | $26.69 | 630,800 | — | — |
| 2015-04-13 | $27.02 | $27.02 | 677,700 | — | — |
| 2015-04-10 | $27.14 | $27.14 | 1,023,700 | — | — |
| 2015-04-09 | $26.48 | $26.48 | 963,300 | — | — |
| 2015-04-08 | $25.99 | $25.99 | 677,500 | — | — |
| 2015-04-07 | $25.80 | $25.80 | 381,000 | — | — |
| 2015-04-06 | $25.89 | $25.89 | 1,125,900 | — | — |
| 2015-04-02 | $25.27 | $25.27 | 926,100 | — | — |
| 2015-04-01 | $24.90 | $24.90 | 1,942,700 | — | — |
| 2015-03-31 | $25.66 | $25.66 | 708,200 | — | — |
| 2015-03-30 | $26.15 | $26.15 | 865,200 | — | — |
| 2015-03-27 | $25.66 | $25.66 | 864,300 | — | — |
| 2015-03-26 | $25.27 | $25.27 | 807,800 | — | — |
| 2015-03-25 | $25.26 | $25.26 | 945,200 | — | — |
| 2015-03-24 | $25.70 | $25.70 | 792,600 | — | — |
| 2015-03-23 | $26.06 | $26.06 | 1,193,900 | — | — |
| 2015-03-20 | $26.36 | $26.36 | 2,499,600 | — | — |
| 2015-03-19 | $26.10 | $26.10 | 2,544,400 | — | — |
| 2015-03-18 | $26.98 | $26.98 | 2,370,600 | — | — |
| 2015-03-17 | $27.05 | $27.05 | 1,576,000 | — | — |
| 2015-03-16 | $26.17 | $26.17 | 630,800 | — | — |
| 2015-03-13 | $26.14 | $26.14 | 960,000 | — | — |
| 2015-03-12 | $25.85 | $25.85 | 940,600 | — | — |
| 2015-03-11 | $25.78 | $25.78 | 973,600 | — | — |
| 2015-03-10 | $25.37 | $25.37 | 976,900 | — | — |
| 2015-03-09 | $26.13 | $26.13 | 683,400 | — | — |
| 2015-03-06 | $25.78 | $25.78 | 1,165,700 | — | — |
| 2015-03-05 | $26.05 | $26.05 | 1,224,400 | — | — |
| 2015-03-04 | $26.60 | $26.60 | 6,912,500 | — | — |
| 2015-03-03 | $26.22 | $26.22 | 789,300 | — | — |
| 2015-03-02 | $26.04 | $26.04 | 438,200 | — | — |
| 2015-02-27 | $25.78 | $25.78 | 1,278,400 | — | — |
| 2015-02-26 | $25.50 | $25.50 | 793,400 | — | — |
| 2015-02-25 | $25.61 | $25.61 | 691,900 | — | — |
| 2015-02-24 | $25.25 | $25.25 | 1,462,100 | — | — |
| 2015-02-23 | $24.86 | $24.86 | 2,029,200 | — | — |
| 2015-02-20 | $25.00 | $25.00 | 840,400 | — | — |
| 2015-02-19 | $24.39 | $24.39 | 585,200 | — | — |
| 2015-02-18 | $24.39 | $24.39 | 1,431,200 | — | — |
| 2015-02-17 | $23.43 | $23.43 | 2,147,500 | — | — |
| 2015-02-13 | $22.68 | $22.68 | 1,240,700 | — | — |
| 2015-02-12 | $22.54 | $22.54 | 1,132,500 | — | — |
| 2015-02-11 | $22.75 | $22.75 | 633,800 | — | — |
| 2015-02-10 | $23.03 | $23.03 | 649,000 | — | — |
| 2015-02-09 | $22.64 | $22.64 | 521,200 | — | — |
| 2015-02-06 | $23.04 | $23.04 | 1,161,900 | — | — |
| 2015-02-05 | $22.07 | $22.07 | 1,359,400 | — | — |
| 2015-02-04 | $21.55 | $21.55 | 587,100 | — | — |
| 2015-02-03 | $21.52 | $21.52 | 1,134,200 | — | — |
| 2015-02-02 | $20.71 | $20.71 | 1,605,800 | — | — |
| 2015-01-30 | $21.00 | $21.00 | 842,100 | — | — |
| 2015-01-29 | $21.24 | $21.24 | 586,300 | — | — |
| 2015-01-28 | $21.55 | $21.55 | 676,100 | — | — |
| 2015-01-27 | $22.64 | $22.64 | 859,200 | — | — |
| 2015-01-26 | $22.56 | $22.56 | 1,210,900 | — | — |
| 2015-01-23 | $22.02 | $22.02 | 688,200 | — | — |
| 2015-01-22 | $22.10 | $22.10 | 1,282,000 | — | — |
| 2015-01-21 | $22.42 | $22.42 | 1,112,800 | — | — |
| 2015-01-20 | $22.89 | $22.89 | 542,600 | — | — |
| 2015-01-16 | $22.81 | $22.81 | 544,900 | — | — |
| 2015-01-15 | $22.59 | $22.59 | 864,400 | — | — |
| 2015-01-14 | $23.05 | $23.05 | 641,800 | — | — |
| 2015-01-13 | $23.15 | $23.15 | 745,500 | — | — |
| 2015-01-12 | $23.05 | $23.05 | 438,900 | — | — |
| 2015-01-09 | $22.98 | $22.98 | 925,600 | — | — |
| 2015-01-08 | $23.20 | $23.20 | 745,300 | — | — |
| 2015-01-07 | $21.93 | $21.93 | 652,600 | — | — |
| 2015-01-06 | $21.88 | $21.88 | 1,083,600 | — | — |
| 2015-01-05 | $22.46 | $22.46 | 583,600 | — | — |
| 2015-01-02 | $23.07 | $23.07 | 396,800 | — | — |