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
- 2011-06-21 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 | $13.69 | $21.35 | 99,500 | — | — |
| 2015-12-30 | $13.83 | $21.57 | 41,600 | — | — |
| 2015-12-29 | $14.01 | $21.85 | 62,300 | — | — |
| 2015-12-28 | $13.96 | $21.78 | 58,400 | — | — |
| 2015-12-24 | $14.29 | $22.29 | 25,500 | — | — |
| 2015-12-23 | $14.38 | $22.43 | 43,500 | — | — |
| 2015-12-22 | $14.10 | $21.99 | 40,000 | — | — |
| 2015-12-21 | $14.19 | $22.13 | 20,800 | — | — |
| 2015-12-18 | $14.09 | $21.98 | 81,100 | — | — |
| 2015-12-17 | $14.29 | $22.29 | 184,300 | — | — |
| 2015-12-16 | $13.47 | $21.01 | 53,700 | — | — |
| 2015-12-15 | $13.26 | $20.68 | 52,400 | — | — |
| 2015-12-14 | $13.11 | $20.45 | 111,000 | — | — |
| 2015-12-11 | $13.19 | $20.57 | 109,600 | — | — |
| 2015-12-10 | $13.43 | $20.95 | 65,800 | — | — |
| 2015-12-09 | $13.42 | $20.93 | 41,000 | — | — |
| 2015-12-08 | $13.53 | $21.10 | 74,400 | — | — |
| 2015-12-07 | $13.78 | $21.49 | 39,500 | — | — |
| 2015-12-04 | $13.59 | $21.20 | 54,800 | — | — |
| 2015-12-03 | $13.76 | $21.46 | 49,800 | — | — |
| 2015-12-02 | $13.93 | $21.73 | 85,000 | — | — |
| 2015-12-01 | $14.72 | $22.35 | 85,100 | — | — |
| 2015-11-30 | $14.30 | $21.71 | 82,100 | — | — |
| 2015-11-27 | $14.20 | $21.56 | 26,800 | — | — |
| 2015-11-25 | $14.02 | $21.29 | 32,100 | — | — |
| 2015-11-24 | $13.90 | $21.11 | 50,100 | — | — |
| 2015-11-23 | $14.04 | $21.26 | 95,100 | — | — |
| 2015-11-20 | $13.75 | $20.82 | 84,300 | — | — |
| 2015-11-19 | $13.54 | $20.50 | 52,400 | — | — |
| 2015-11-18 | $13.48 | $20.41 | 98,600 | — | — |
| 2015-11-17 | $13.66 | $20.68 | 44,800 | — | — |
| 2015-11-16 | $13.71 | $20.76 | 47,300 | — | — |
| 2015-11-13 | $13.57 | $20.55 | 21,500 | — | — |
| 2015-11-12 | $13.62 | $20.62 | 72,600 | — | — |
| 2015-11-11 | $13.82 | $20.93 | 39,600 | — | — |
| 2015-11-10 | $13.79 | $20.88 | 33,100 | — | — |
| 2015-11-09 | $13.72 | $20.77 | 53,200 | — | — |
| 2015-11-06 | $13.81 | $20.91 | 40,800 | — | — |
| 2015-11-05 | $13.53 | $20.49 | 35,600 | — | — |
| 2015-11-04 | $13.76 | $20.84 | 39,300 | — | — |
| 2015-11-03 | $13.78 | $20.87 | 29,700 | — | — |
| 2015-11-02 | $13.96 | $21.14 | 71,000 | — | — |
| 2015-10-30 | $13.83 | $20.94 | 67,600 | — | — |
| 2015-10-29 | $13.91 | $21.06 | 49,200 | — | — |
| 2015-10-28 | $14.07 | $21.30 | 60,300 | — | — |
| 2015-10-27 | $14.05 | $21.27 | 40,300 | — | — |
| 2015-10-26 | $14.40 | $21.80 | 26,700 | — | — |
| 2015-10-23 | $14.80 | $22.41 | 72,100 | — | — |
| 2015-10-22 | $14.64 | $22.17 | 24,200 | — | — |
| 2015-10-21 | $14.68 | $22.23 | 19,900 | — | — |
| 2015-10-20 | $14.73 | $22.30 | 30,600 | — | — |
| 2015-10-19 | $14.28 | $21.62 | 18,900 | — | — |
| 2015-10-16 | $14.24 | $21.56 | 21,000 | — | — |
| 2015-10-15 | $14.36 | $21.74 | 39,500 | — | — |
| 2015-10-14 | $13.97 | $21.15 | 33,700 | — | — |
| 2015-10-13 | $14.24 | $21.56 | 50,300 | — | — |
| 2015-10-12 | $14.61 | $22.12 | 59,900 | — | — |
| 2015-10-09 | $14.39 | $21.79 | 23,700 | — | — |
| 2015-10-08 | $14.50 | $21.96 | 28,400 | — | — |
| 2015-10-07 | $14.47 | $21.91 | 30,200 | — | — |
| 2015-10-06 | $14.50 | $21.96 | 47,300 | — | — |
| 2015-10-05 | $14.18 | $21.47 | 30,000 | — | — |
| 2015-10-02 | $13.87 | $21.00 | 96,800 | — | — |
| 2015-10-01 | $13.67 | $20.70 | 28,900 | — | — |
| 2015-09-30 | $13.78 | $20.87 | 65,900 | — | — |
| 2015-09-29 | $13.78 | $20.87 | 104,000 | — | — |
| 2015-09-28 | $14.05 | $21.27 | 53,500 | — | — |
| 2015-09-25 | $14.44 | $21.86 | 28,500 | — | — |
| 2015-09-24 | $14.61 | $22.12 | 44,700 | — | — |
| 2015-09-23 | $14.10 | $21.35 | 29,000 | — | — |
| 2015-09-22 | $14.06 | $21.29 | 38,800 | — | — |
| 2015-09-21 | $14.13 | $21.40 | 31,300 | — | — |
| 2015-09-18 | $14.26 | $21.59 | 37,900 | — | — |
| 2015-09-17 | $14.25 | $21.58 | 57,800 | — | — |
| 2015-09-16 | $14.65 | $22.18 | 26,500 | — | — |
| 2015-09-15 | $14.83 | $22.46 | 43,100 | — | — |
| 2015-09-14 | $15.43 | $22.77 | 74,600 | — | — |
| 2015-09-11 | $15.32 | $22.61 | 59,900 | — | — |
| 2015-09-10 | $14.93 | $22.04 | 48,800 | — | — |
| 2015-09-09 | $14.97 | $22.09 | 54,800 | — | — |
| 2015-09-08 | $14.49 | $21.39 | 25,900 | — | — |
| 2015-09-04 | $14.40 | $21.25 | 33,100 | — | — |
| 2015-09-03 | $14.80 | $21.84 | 33,800 | — | — |
| 2015-09-02 | $14.84 | $21.90 | 44,500 | — | — |
| 2015-09-01 | $14.75 | $21.77 | 23,600 | — | — |
| 2015-08-31 | $14.68 | $21.67 | 27,100 | — | — |
| 2015-08-28 | $14.64 | $21.61 | 32,300 | — | — |
| 2015-08-27 | $14.55 | $21.47 | 63,700 | — | — |
| 2015-08-26 | $14.05 | $20.74 | 78,200 | — | — |
| 2015-08-25 | $13.65 | $20.15 | 68,600 | — | — |
| 2015-08-24 | $13.70 | $20.22 | 194,700 | — | — |
| 2015-08-21 | $14.42 | $21.28 | 80,900 | — | — |
| 2015-08-20 | $14.86 | $21.93 | 29,700 | — | — |
| 2015-08-19 | $14.88 | $21.96 | 29,300 | — | — |
| 2015-08-18 | $14.90 | $21.99 | 75,500 | — | — |
| 2015-08-17 | $15.12 | $22.32 | 31,800 | — | — |
| 2015-08-14 | $14.59 | $21.53 | 54,000 | — | — |
| 2015-08-13 | $15.23 | $22.48 | 67,600 | — | — |
| 2015-08-12 | $14.58 | $21.52 | 56,900 | — | — |
| 2015-08-11 | $14.50 | $21.40 | 32,500 | — | — |
| 2015-08-10 | $14.16 | $20.90 | 64,500 | — | — |
| 2015-08-07 | $14.02 | $20.69 | 52,100 | — | — |
| 2015-08-06 | $14.24 | $21.02 | 47,800 | — | — |
| 2015-08-05 | $14.26 | $21.05 | 36,600 | — | — |
| 2015-08-04 | $14.36 | $21.19 | 29,900 | — | — |
| 2015-08-03 | $14.54 | $21.46 | 65,300 | — | — |
| 2015-07-31 | $14.65 | $21.62 | 42,100 | — | — |
| 2015-07-30 | $14.51 | $21.42 | 49,400 | — | — |
| 2015-07-29 | $14.81 | $21.86 | 53,800 | — | — |
| 2015-07-28 | $14.35 | $21.18 | 47,900 | — | — |
| 2015-07-27 | $14.28 | $21.08 | 41,700 | — | — |
| 2015-07-24 | $14.41 | $21.27 | 39,100 | — | — |
| 2015-07-23 | $14.70 | $21.70 | 35,000 | — | — |
| 2015-07-22 | $14.92 | $22.02 | 66,200 | — | — |
| 2015-07-21 | $15.30 | $22.58 | 28,200 | — | — |
| 2015-07-20 | $15.16 | $22.38 | 36,400 | — | — |
| 2015-07-17 | $15.51 | $22.89 | 24,900 | — | — |
| 2015-07-16 | $15.35 | $22.66 | 38,400 | — | — |
| 2015-07-15 | $15.47 | $22.83 | 41,800 | — | — |
| 2015-07-14 | $15.51 | $22.89 | 50,100 | — | — |
| 2015-07-13 | $15.41 | $22.74 | 58,400 | — | — |
| 2015-07-10 | $15.40 | $22.73 | 72,600 | — | — |
| 2015-07-09 | $15.09 | $22.27 | 60,500 | — | — |
| 2015-07-08 | $15.10 | $22.29 | 39,500 | — | — |
| 2015-07-07 | $14.73 | $21.74 | 39,100 | — | — |
| 2015-07-06 | $14.45 | $21.33 | 35,000 | — | — |
| 2015-07-02 | $14.79 | $21.83 | 39,200 | — | — |
| 2015-07-01 | $14.96 | $22.08 | 95,800 | — | — |
| 2015-06-30 | $14.90 | $21.99 | 87,100 | — | — |
| 2015-06-29 | $15.51 | $22.89 | 51,000 | — | — |
| 2015-06-26 | $15.85 | $23.39 | 51,400 | — | — |
| 2015-06-25 | $15.64 | $23.08 | 43,300 | — | — |
| 2015-06-24 | $16.18 | $23.88 | 64,800 | — | — |
| 2015-06-23 | $15.71 | $23.19 | 49,000 | — | — |
| 2015-06-22 | $15.49 | $22.86 | 64,100 | — | — |
| 2015-06-19 | $15.33 | $22.63 | 53,400 | — | — |
| 2015-06-18 | $15.81 | $23.33 | 66,300 | — | — |
| 2015-06-17 | $15.62 | $23.05 | 31,600 | — | — |
| 2015-06-16 | $15.82 | $23.35 | 29,300 | — | — |
| 2015-06-15 | $15.79 | $23.30 | 27,200 | — | — |
| 2015-06-12 | $15.66 | $23.11 | 49,300 | — | — |
| 2015-06-11 | $15.91 | $23.48 | 25,400 | — | — |
| 2015-06-10 | $15.90 | $23.47 | 34,600 | — | — |
| 2015-06-09 | $15.92 | $23.50 | 53,800 | — | — |
| 2015-06-08 | $16.32 | $23.50 | 69,900 | — | — |
| 2015-06-05 | $16.62 | $23.93 | 42,900 | — | — |
| 2015-06-04 | $16.47 | $23.71 | 64,700 | — | — |
| 2015-06-03 | $16.70 | $24.04 | 55,000 | — | — |
| 2015-06-02 | $16.55 | $23.83 | 42,600 | — | — |
| 2015-06-01 | $16.39 | $23.60 | 33,900 | — | — |
| 2015-05-29 | $16.50 | $23.76 | 43,100 | — | — |
| 2015-05-28 | $16.60 | $23.90 | 55,900 | — | — |
| 2015-05-27 | $16.54 | $23.81 | 41,100 | — | — |
| 2015-05-26 | $16.51 | $23.77 | 40,700 | — | — |
| 2015-05-22 | $16.51 | $23.77 | 29,900 | — | — |
| 2015-05-21 | $16.40 | $23.61 | 30,100 | — | — |
| 2015-05-20 | $16.54 | $23.81 | 27,200 | — | — |
| 2015-05-19 | $16.39 | $23.60 | 33,500 | — | — |
| 2015-05-18 | $16.40 | $23.61 | 19,700 | — | — |
| 2015-05-15 | $16.38 | $23.58 | 35,600 | — | — |
| 2015-05-14 | $16.24 | $23.38 | 61,000 | — | — |
| 2015-05-13 | $16.56 | $23.84 | 48,700 | — | — |
| 2015-05-12 | $16.28 | $23.44 | 54,800 | — | — |
| 2015-05-11 | $16.16 | $23.27 | 42,500 | — | — |
| 2015-05-08 | $16.36 | $23.55 | 36,300 | — | — |
| 2015-05-07 | $16.72 | $24.07 | 33,800 | — | — |
| 2015-05-06 | $16.66 | $23.99 | 49,700 | — | — |
| 2015-05-05 | $16.50 | $23.76 | 29,800 | — | — |
| 2015-05-04 | $16.49 | $23.74 | 29,600 | — | — |
| 2015-05-01 | $16.59 | $23.89 | 26,600 | — | — |
| 2015-04-30 | $16.65 | $23.97 | 43,400 | — | — |
| 2015-04-29 | $16.72 | $24.07 | 32,400 | — | — |
| 2015-04-28 | $16.79 | $24.17 | 45,300 | — | — |
| 2015-04-27 | $16.44 | $23.67 | 60,200 | — | — |
| 2015-04-24 | $16.90 | $24.33 | 27,600 | — | — |
| 2015-04-23 | $16.70 | $24.04 | 53,700 | — | — |
| 2015-04-22 | $16.65 | $23.97 | 24,900 | — | — |
| 2015-04-21 | $16.65 | $23.97 | 56,400 | — | — |
| 2015-04-20 | $16.56 | $23.84 | 33,700 | — | — |
| 2015-04-17 | $16.48 | $23.73 | 43,100 | — | — |
| 2015-04-16 | $16.49 | $23.74 | 66,100 | — | — |
| 2015-04-15 | $16.31 | $23.48 | 50,000 | — | — |
| 2015-04-14 | $16.35 | $23.54 | 45,100 | — | — |
| 2015-04-13 | $16.20 | $23.32 | 40,800 | — | — |
| 2015-04-10 | $15.83 | $22.79 | 62,200 | — | — |
| 2015-04-09 | $16.02 | $23.06 | 50,000 | — | — |
| 2015-04-08 | $15.78 | $22.72 | 37,300 | — | — |
| 2015-04-07 | $15.76 | $22.69 | 63,500 | — | — |
| 2015-04-06 | $15.73 | $22.65 | 54,600 | — | — |
| 2015-04-02 | $15.75 | $22.68 | 34,000 | — | — |
| 2015-04-01 | $15.83 | $22.79 | 49,900 | — | — |
| 2015-03-31 | $15.37 | $22.13 | 132,600 | — | — |
| 2015-03-30 | $16.04 | $23.09 | 33,600 | — | — |
| 2015-03-27 | $16.28 | $23.44 | 54,400 | — | — |
| 2015-03-26 | $16.33 | $23.51 | 46,600 | — | — |
| 2015-03-25 | $16.46 | $23.70 | 66,900 | — | — |
| 2015-03-24 | $16.30 | $23.47 | 67,300 | — | — |
| 2015-03-23 | $16.63 | $23.94 | 49,300 | — | — |
| 2015-03-20 | $16.17 | $23.28 | 103,600 | — | — |
| 2015-03-19 | $15.94 | $22.95 | 83,100 | — | — |
| 2015-03-18 | $16.13 | $23.22 | 73,000 | — | — |
| 2015-03-17 | $16.54 | $23.81 | 53,800 | — | — |
| 2015-03-16 | $16.79 | $24.17 | 78,800 | — | — |
| 2015-03-13 | $16.64 | $23.96 | 49,600 | — | — |
| 2015-03-12 | $16.65 | $23.97 | 99,600 | — | — |
| 2015-03-11 | $16.60 | $23.90 | 90,100 | — | — |
| 2015-03-10 | $16.17 | $23.28 | 87,300 | — | — |
| 2015-03-09 | $16.97 | $23.89 | 154,000 | — | — |
| 2015-03-06 | $16.90 | $23.79 | 117,000 | — | — |
| 2015-03-05 | $17.01 | $23.94 | 78,200 | — | — |
| 2015-03-04 | $16.78 | $23.62 | 44,700 | — | — |
| 2015-03-03 | $17.02 | $23.96 | 63,100 | — | — |
| 2015-03-02 | $16.90 | $23.79 | 71,900 | — | — |
| 2015-02-27 | $16.60 | $23.36 | 90,600 | — | — |
| 2015-02-26 | $16.42 | $23.11 | 48,500 | — | — |
| 2015-02-25 | $16.61 | $23.38 | 47,800 | — | — |
| 2015-02-24 | $16.59 | $23.35 | 60,300 | — | — |
| 2015-02-23 | $16.44 | $23.14 | 46,700 | — | — |
| 2015-02-20 | $16.44 | $23.14 | 49,800 | — | — |
| 2015-02-19 | $16.29 | $22.93 | 56,700 | — | — |
| 2015-02-18 | $16.18 | $22.77 | 42,500 | — | — |
| 2015-02-17 | $16.43 | $23.13 | 90,400 | — | — |
| 2015-02-13 | $16.04 | $22.58 | 67,600 | — | — |
| 2015-02-12 | $15.90 | $22.38 | 54,800 | — | — |
| 2015-02-11 | $15.89 | $22.37 | 57,500 | — | — |
| 2015-02-10 | $15.90 | $22.38 | 74,000 | — | — |
| 2015-02-09 | $15.94 | $22.44 | 73,700 | — | — |
| 2015-02-06 | $16.04 | $22.58 | 72,200 | — | — |
| 2015-02-05 | $15.87 | $22.34 | 124,200 | — | — |
| 2015-02-04 | $15.26 | $21.48 | 75,800 | — | — |
| 2015-02-03 | $15.20 | $21.39 | 94,600 | — | — |
| 2015-02-02 | $14.44 | $20.32 | 72,000 | — | — |
| 2015-01-30 | $14.40 | $20.27 | 88,500 | — | — |
| 2015-01-29 | $14.54 | $20.47 | 87,300 | — | — |
| 2015-01-28 | $14.44 | $20.32 | 68,300 | — | — |
| 2015-01-27 | $14.73 | $20.73 | 66,000 | — | — |
| 2015-01-26 | $14.88 | $20.94 | 71,900 | — | — |
| 2015-01-23 | $15.01 | $21.13 | 88,800 | — | — |
| 2015-01-22 | $15.10 | $21.25 | 80,100 | — | — |
| 2015-01-21 | $15.36 | $21.62 | 83,600 | — | — |
| 2015-01-20 | $15.37 | $21.63 | 40,900 | — | — |
| 2015-01-16 | $15.32 | $21.56 | 43,600 | — | — |
| 2015-01-15 | $15.23 | $21.44 | 63,200 | — | — |
| 2015-01-14 | $14.98 | $21.08 | 75,500 | — | — |
| 2015-01-13 | $15.61 | $21.97 | 112,400 | — | — |
| 2015-01-12 | $15.21 | $21.41 | 43,900 | — | — |
| 2015-01-09 | $15.14 | $21.31 | 74,500 | — | — |
| 2015-01-08 | $15.02 | $21.14 | 44,400 | — | — |
| 2015-01-07 | $14.89 | $20.96 | 63,600 | — | — |
| 2015-01-06 | $14.84 | $20.89 | 83,600 | — | — |
| 2015-01-05 | $14.84 | $20.89 | 52,200 | — | — |
| 2015-01-02 | $14.77 | $20.79 | 70,900 | — | — |