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
- 2001-08-06 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 | $14.95 | $111.43 | 461,980 | — | — |
| 2015-12-30 | $14.80 | $110.31 | 470,360 | — | — |
| 2015-12-29 | $14.65 | $109.20 | 355,960 | — | — |
| 2015-12-28 | $14.50 | $108.08 | 457,600 | — | — |
| 2015-12-24 | $14.80 | $110.31 | 199,800 | — | — |
| 2015-12-23 | $14.65 | $109.20 | 417,900 | — | — |
| 2015-12-22 | $14.30 | $106.59 | 445,260 | — | — |
| 2015-12-21 | $14.65 | $109.20 | 699,860 | — | — |
| 2015-12-18 | $15.15 | $112.92 | 3,909,300 | — | — |
| 2015-12-17 | $14.65 | $109.20 | 437,520 | — | — |
| 2015-12-16 | $15.15 | $112.92 | 527,760 | — | — |
| 2015-12-15 | $15.05 | $110.31 | 653,180 | — | — |
| 2015-12-14 | $14.40 | $105.55 | 695,700 | — | — |
| 2015-12-11 | $14.35 | $105.18 | 507,600 | — | — |
| 2015-12-10 | $14.95 | $109.58 | 320,760 | — | — |
| 2015-12-09 | $14.90 | $109.21 | 561,700 | — | — |
| 2015-12-08 | $14.65 | $107.38 | 745,840 | — | — |
| 2015-12-07 | $15.10 | $110.68 | 472,280 | — | — |
| 2015-12-04 | $15.55 | $113.98 | 743,780 | — | — |
| 2015-12-03 | $14.60 | $107.01 | 406,940 | — | — |
| 2015-12-02 | $14.85 | $108.85 | 378,480 | — | — |
| 2015-12-01 | $14.90 | $109.21 | 439,480 | — | — |
| 2015-11-30 | $15.15 | $111.05 | 319,060 | — | — |
| 2015-11-27 | $14.85 | $108.85 | 236,500 | — | — |
| 2015-11-25 | $15.40 | $112.88 | 516,920 | — | — |
| 2015-11-24 | $15.40 | $112.88 | 489,500 | — | — |
| 2015-11-23 | $14.40 | $105.55 | 372,040 | — | — |
| 2015-11-20 | $14.40 | $105.55 | 160,660 | — | — |
| 2015-11-19 | $14.40 | $105.55 | 197,940 | — | — |
| 2015-11-18 | $14.55 | $106.65 | 295,320 | — | — |
| 2015-11-17 | $15.00 | $109.95 | 320,860 | — | — |
| 2015-11-16 | $15.75 | $115.44 | 197,920 | — | — |
| 2015-11-13 | $15.25 | $111.78 | 297,440 | — | — |
| 2015-11-12 | $14.95 | $109.58 | 182,420 | — | — |
| 2015-11-11 | $15.55 | $113.98 | 308,820 | — | — |
| 2015-11-10 | $16.40 | $120.21 | 177,920 | — | — |
| 2015-11-09 | $16.55 | $121.31 | 328,360 | — | — |
| 2015-11-06 | $16.25 | $119.11 | 156,600 | — | — |
| 2015-11-05 | $15.80 | $115.81 | 195,860 | — | — |
| 2015-11-04 | $16.00 | $117.28 | 212,460 | — | — |
| 2015-11-03 | $16.65 | $122.04 | 262,640 | — | — |
| 2015-11-02 | $16.10 | $118.01 | 377,520 | — | — |
| 2015-10-30 | $15.80 | $115.81 | 273,560 | — | — |
| 2015-10-29 | $15.05 | $110.31 | 293,380 | — | — |
| 2015-10-28 | $15.40 | $112.88 | 278,900 | — | — |
| 2015-10-27 | $14.80 | $108.48 | 284,880 | — | — |
| 2015-10-26 | $15.15 | $111.05 | 162,660 | — | — |
| 2015-10-23 | $15.30 | $112.15 | 192,900 | — | — |
| 2015-10-22 | $15.50 | $113.61 | 210,080 | — | — |
| 2015-10-21 | $15.45 | $113.25 | 215,160 | — | — |
| 2015-10-20 | $15.65 | $114.71 | 248,240 | — | — |
| 2015-10-19 | $15.40 | $112.88 | 537,000 | — | — |
| 2015-10-16 | $16.50 | $120.94 | 592,440 | — | — |
| 2015-10-15 | $16.40 | $120.21 | 354,060 | — | — |
| 2015-10-14 | $16.10 | $118.01 | 433,320 | — | — |
| 2015-10-13 | $16.15 | $118.38 | 329,620 | — | — |
| 2015-10-12 | $16.10 | $118.01 | 356,760 | — | — |
| 2015-10-09 | $15.85 | $116.18 | 467,340 | — | — |
| 2015-10-08 | $15.90 | $116.54 | 311,800 | — | — |
| 2015-10-07 | $15.20 | $111.41 | 296,240 | — | — |
| 2015-10-06 | $15.65 | $114.71 | 447,280 | — | — |
| 2015-10-05 | $15.15 | $111.05 | 489,200 | — | — |
| 2015-10-02 | $14.45 | $105.92 | 354,580 | — | — |
| 2015-10-01 | $13.60 | $99.68 | 244,900 | — | — |
| 2015-09-30 | $13.45 | $98.59 | 282,040 | — | — |
| 2015-09-29 | $12.50 | $91.62 | 178,240 | — | — |
| 2015-09-28 | $12.60 | $92.36 | 295,720 | — | — |
| 2015-09-25 | $12.95 | $94.92 | 370,860 | — | — |
| 2015-09-24 | $13.50 | $98.95 | 210,280 | — | — |
| 2015-09-23 | $13.70 | $100.42 | 253,640 | — | — |
| 2015-09-22 | $14.30 | $104.82 | 162,360 | — | — |
| 2015-09-21 | $14.45 | $105.92 | 245,780 | — | — |
| 2015-09-18 | $14.50 | $106.28 | 359,480 | — | — |
| 2015-09-17 | $14.40 | $105.55 | 390,260 | — | — |
| 2015-09-16 | $13.85 | $101.52 | 345,840 | — | — |
| 2015-09-15 | $13.25 | $97.12 | 140,140 | — | — |
| 2015-09-14 | $13.00 | $95.29 | 199,340 | — | — |
| 2015-09-11 | $13.45 | $98.59 | 221,800 | — | — |
| 2015-09-10 | $13.40 | $98.22 | 161,140 | — | — |
| 2015-09-09 | $13.25 | $97.12 | 261,580 | — | — |
| 2015-09-08 | $13.55 | $99.32 | 221,860 | — | — |
| 2015-09-04 | $13.50 | $98.95 | 221,060 | — | — |
| 2015-09-03 | $13.50 | $98.95 | 387,940 | — | — |
| 2015-09-02 | $13.20 | $96.75 | 174,140 | — | — |
| 2015-09-01 | $12.75 | $93.45 | 239,520 | — | — |
| 2015-08-31 | $13.30 | $97.49 | 247,920 | — | — |
| 2015-08-28 | $13.50 | $98.95 | 304,020 | — | — |
| 2015-08-27 | $12.75 | $93.45 | 508,980 | — | — |
| 2015-08-26 | $12.50 | $91.62 | 554,700 | — | — |
| 2015-08-25 | $11.60 | $85.03 | 274,600 | — | — |
| 2015-08-24 | $11.10 | $81.36 | 634,300 | — | — |
| 2015-08-21 | $11.75 | $86.12 | 456,380 | — | — |
| 2015-08-20 | $12.00 | $87.96 | 348,560 | — | — |
| 2015-08-19 | $12.75 | $93.45 | 220,860 | — | — |
| 2015-08-18 | $13.35 | $97.85 | 236,160 | — | — |
| 2015-08-17 | $13.45 | $98.59 | 260,960 | — | — |
| 2015-08-14 | $12.60 | $92.36 | 223,040 | — | — |
| 2015-08-13 | $12.95 | $94.92 | 345,620 | — | — |
| 2015-08-12 | $12.45 | $91.26 | 458,440 | — | — |
| 2015-08-11 | $13.05 | $95.65 | 213,120 | — | — |
| 2015-08-10 | $13.20 | $96.75 | 576,200 | — | — |
| 2015-08-07 | $14.05 | $102.98 | 241,160 | — | — |
| 2015-08-06 | $14.50 | $106.28 | 281,920 | — | — |
| 2015-08-05 | $14.15 | $103.72 | 412,500 | — | — |
| 2015-08-04 | $14.75 | $108.11 | 267,080 | — | — |
| 2015-08-03 | $14.75 | $108.11 | 449,360 | — | — |
| 2015-07-31 | $15.45 | $113.25 | 516,000 | — | — |
| 2015-07-30 | $15.85 | $116.18 | 281,300 | — | — |
| 2015-07-29 | $16.50 | $120.94 | 506,040 | — | — |
| 2015-07-28 | $15.55 | $113.98 | 320,640 | — | — |
| 2015-07-27 | $15.25 | $111.78 | 464,200 | — | — |
| 2015-07-24 | $15.60 | $114.34 | 323,740 | — | — |
| 2015-07-23 | $15.80 | $115.81 | 899,480 | — | — |
| 2015-07-22 | $16.75 | $122.77 | 1,447,120 | — | — |
| 2015-07-21 | $14.95 | $109.58 | 1,535,640 | — | — |
| 2015-07-20 | $13.65 | $100.05 | 821,760 | — | — |
| 2015-07-17 | $12.60 | $92.36 | 318,880 | — | — |
| 2015-07-16 | $12.60 | $92.36 | 384,020 | — | — |
| 2015-07-15 | $12.80 | $93.82 | 499,840 | — | — |
| 2015-07-14 | $12.10 | $88.69 | 432,240 | — | — |
| 2015-07-13 | $11.85 | $86.86 | 237,900 | — | — |
| 2015-07-10 | $12.05 | $88.32 | 526,720 | — | — |
| 2015-07-09 | $11.65 | $85.39 | 439,720 | — | — |
| 2015-07-08 | $11.20 | $82.09 | 738,460 | — | — |
| 2015-07-07 | $11.85 | $86.86 | 662,440 | — | — |
| 2015-07-06 | $12.10 | $88.69 | 618,360 | — | — |
| 2015-07-02 | $12.05 | $88.32 | 1,017,880 | — | — |
| 2015-07-01 | $12.90 | $94.55 | 437,500 | — | — |
| 2015-06-30 | $12.20 | $89.42 | 422,020 | — | — |
| 2015-06-29 | $12.80 | $93.82 | 370,800 | — | — |
| 2015-06-26 | $13.40 | $98.22 | 752,500 | — | — |
| 2015-06-25 | $13.35 | $97.85 | 521,160 | — | — |
| 2015-06-24 | $14.00 | $102.62 | 281,360 | — | — |
| 2015-06-23 | $14.00 | $102.62 | 252,560 | — | — |
| 2015-06-22 | $13.95 | $102.25 | 278,840 | — | — |
| 2015-06-19 | $13.70 | $100.42 | 347,160 | — | — |
| 2015-06-18 | $13.60 | $99.68 | 466,380 | — | — |
| 2015-06-17 | $13.35 | $97.85 | 473,300 | — | — |
| 2015-06-16 | $13.60 | $99.68 | 540,860 | — | — |
| 2015-06-15 | $14.00 | $102.62 | 499,860 | — | — |
| 2015-06-12 | $14.75 | $108.11 | 1,045,680 | — | — |
| 2015-06-11 | $14.35 | $105.18 | 462,200 | — | — |
| 2015-06-10 | $14.50 | $106.28 | 432,480 | — | — |
| 2015-06-09 | $13.85 | $101.52 | 231,120 | — | — |
| 2015-06-08 | $13.75 | $100.78 | 376,640 | — | — |
| 2015-06-05 | $13.65 | $100.05 | 322,840 | — | — |
| 2015-06-04 | $13.55 | $99.32 | 491,900 | — | — |
| 2015-06-03 | $14.25 | $104.45 | 501,540 | — | — |
| 2015-06-02 | $14.40 | $105.55 | 684,460 | — | — |
| 2015-06-01 | $13.70 | $100.42 | 887,580 | — | — |
| 2015-05-29 | $12.90 | $94.55 | 2,193,700 | — | — |
| 2015-05-28 | $15.30 | $112.15 | 953,000 | — | — |
| 2015-05-27 | $14.95 | $109.58 | 907,580 | — | — |
| 2015-05-26 | $14.25 | $104.45 | 581,860 | — | — |
| 2015-05-22 | $14.95 | $109.58 | 1,209,500 | — | — |
| 2015-05-21 | $13.65 | $100.05 | 335,300 | — | — |
| 2015-05-20 | $13.40 | $98.22 | 392,620 | — | — |
| 2015-05-19 | $13.20 | $96.75 | 569,320 | — | — |
| 2015-05-18 | $13.55 | $99.32 | 815,060 | — | — |
| 2015-05-15 | $14.00 | $102.62 | 1,081,780 | — | — |
| 2015-05-14 | $12.90 | $94.55 | 761,300 | — | — |
| 2015-05-13 | $12.05 | $88.32 | 445,400 | — | — |
| 2015-05-12 | $11.90 | $87.22 | 447,680 | — | — |
| 2015-05-11 | $11.80 | $86.49 | 548,640 | — | — |
| 2015-05-08 | $12.10 | $88.69 | 363,500 | — | — |
| 2015-05-07 | $11.80 | $86.49 | 383,180 | — | — |
| 2015-05-06 | $12.05 | $88.32 | 612,960 | — | — |
| 2015-05-05 | $12.40 | $90.89 | 409,940 | — | — |
| 2015-05-04 | $12.45 | $91.26 | 306,600 | — | — |
| 2015-05-01 | $12.50 | $91.62 | 369,260 | — | — |
| 2015-04-30 | $12.80 | $93.82 | 412,760 | — | — |
| 2015-04-29 | $12.40 | $90.89 | 476,240 | — | — |
| 2015-04-28 | $13.20 | $96.75 | 403,300 | — | — |
| 2015-04-27 | $13.10 | $96.02 | 398,060 | — | — |
| 2015-04-24 | $13.55 | $99.32 | 368,720 | — | — |
| 2015-04-23 | $14.00 | $102.62 | 417,580 | — | — |
| 2015-04-22 | $13.85 | $101.52 | 748,200 | — | — |
| 2015-04-21 | $14.85 | $108.85 | 685,220 | — | — |
| 2015-04-20 | $14.50 | $106.28 | 390,760 | — | — |
| 2015-04-17 | $14.05 | $102.98 | 514,680 | — | — |
| 2015-04-16 | $14.25 | $104.45 | 782,680 | — | — |
| 2015-04-15 | $14.65 | $107.38 | 1,169,840 | — | — |
| 2015-04-14 | $14.85 | $108.85 | 1,214,900 | — | — |
| 2015-04-13 | $14.15 | $103.72 | 1,805,840 | — | — |
| 2015-04-10 | $13.15 | $96.39 | 1,160,240 | — | — |
| 2015-04-09 | $11.55 | $84.66 | 368,480 | — | — |
| 2015-04-08 | $11.60 | $85.03 | 599,560 | — | — |
| 2015-04-07 | $11.30 | $82.83 | 326,660 | — | — |
| 2015-04-06 | $11.25 | $82.46 | 490,080 | — | — |
| 2015-04-02 | $11.90 | $87.22 | 369,540 | — | — |
| 2015-04-01 | $11.20 | $82.09 | 247,080 | — | — |
| 2015-03-31 | $11.20 | $82.09 | 305,660 | — | — |
| 2015-03-30 | $11.15 | $81.73 | 484,340 | — | — |
| 2015-03-27 | $11.85 | $86.86 | 377,140 | — | — |
| 2015-03-26 | $11.95 | $87.59 | 220,360 | — | — |
| 2015-03-25 | $11.55 | $84.66 | 390,320 | — | — |
| 2015-03-24 | $12.30 | $90.16 | 243,680 | — | — |
| 2015-03-23 | $12.00 | $87.96 | 241,020 | — | — |
| 2015-03-20 | $12.00 | $87.96 | 431,780 | — | — |
| 2015-03-19 | $12.70 | $93.09 | 281,400 | — | — |
| 2015-03-18 | $12.50 | $91.62 | 278,520 | — | — |
| 2015-03-17 | $11.95 | $87.59 | 208,440 | — | — |
| 2015-03-16 | $12.40 | $90.89 | 385,780 | — | — |
| 2015-03-13 | $12.25 | $89.79 | 144,320 | — | — |
| 2015-03-12 | $12.50 | $91.62 | 222,760 | — | — |
| 2015-03-11 | $12.00 | $87.96 | 221,360 | — | — |
| 2015-03-10 | $11.75 | $86.12 | 341,560 | — | — |
| 2015-03-09 | $12.35 | $90.52 | 225,560 | — | — |
| 2015-03-06 | $12.45 | $91.26 | 284,340 | — | — |
| 2015-03-05 | $12.80 | $93.82 | 234,600 | — | — |
| 2015-03-04 | $13.00 | $95.29 | 216,860 | — | — |
| 2015-03-03 | $12.90 | $94.55 | 221,600 | — | — |
| 2015-03-02 | $12.75 | $93.45 | 291,600 | — | — |
| 2015-02-27 | $12.55 | $91.99 | 653,260 | — | — |
| 2015-02-26 | $13.90 | $101.88 | 1,129,420 | — | — |
| 2015-02-25 | $12.15 | $89.06 | 421,420 | — | — |
| 2015-02-24 | $12.25 | $89.79 | 575,260 | — | — |
| 2015-02-23 | $13.05 | $95.65 | 274,880 | — | — |
| 2015-02-20 | $13.30 | $97.49 | 500,440 | — | — |
| 2015-02-19 | $13.70 | $100.42 | 460,780 | — | — |
| 2015-02-18 | $14.10 | $103.35 | 259,280 | — | — |
| 2015-02-17 | $13.95 | $102.25 | 585,380 | — | — |
| 2015-02-13 | $14.80 | $108.48 | 638,120 | — | — |
| 2015-02-12 | $14.45 | $105.92 | 366,960 | — | — |
| 2015-02-11 | $14.55 | $106.65 | 366,120 | — | — |
| 2015-02-10 | $14.00 | $102.62 | 316,460 | — | — |
| 2015-02-09 | $14.50 | $106.28 | 789,780 | — | — |
| 2015-02-06 | $13.00 | $95.29 | 401,820 | — | — |
| 2015-02-05 | $13.65 | $100.05 | 749,440 | — | — |
| 2015-02-04 | $13.00 | $95.29 | 495,880 | — | — |
| 2015-02-03 | $12.60 | $92.36 | 585,360 | — | — |
| 2015-02-02 | $13.05 | $95.65 | 1,067,180 | — | — |
| 2015-01-30 | $11.55 | $84.66 | 669,000 | — | — |
| 2015-01-29 | $12.15 | $89.06 | 1,654,680 | — | — |
| 2015-01-28 | $14.95 | $109.58 | 714,400 | — | — |
| 2015-01-27 | $15.60 | $114.34 | 776,860 | — | — |
| 2015-01-26 | $16.30 | $119.48 | 765,900 | — | — |
| 2015-01-23 | $15.35 | $112.51 | 857,260 | — | — |
| 2015-01-22 | $15.15 | $111.05 | 1,171,760 | — | — |
| 2015-01-21 | $14.85 | $108.85 | 1,649,640 | — | — |
| 2015-01-20 | $17.70 | $129.74 | 1,723,840 | — | — |
| 2015-01-16 | $16.75 | $122.77 | 1,013,580 | — | — |
| 2015-01-15 | $16.95 | $124.24 | 1,835,480 | — | — |
| 2015-01-14 | $19.00 | $139.27 | 1,519,020 | — | — |
| 2015-01-13 | $20.20 | $148.06 | 2,618,180 | — | — |
| 2015-01-12 | $23.15 | $169.68 | 4,071,480 | — | — |
| 2015-01-09 | $19.70 | $144.40 | 2,294,520 | — | — |
| 2015-01-08 | $18.80 | $137.80 | 1,409,540 | — | — |
| 2015-01-07 | $16.80 | $123.14 | 1,414,020 | — | — |
| 2015-01-06 | $15.80 | $115.81 | 2,164,260 | — | — |
| 2015-01-05 | $12.80 | $93.82 | 256,260 | — | — |
| 2015-01-02 | $12.55 | $91.99 | 191,920 | — | — |