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
- 1997-11-21 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 | $14.07 | $14.07 | 124,000 | — | — |
| 2015-12-30 | $14.32 | $14.32 | 235,700 | — | — |
| 2015-12-29 | $13.63 | $13.63 | 297,400 | — | — |
| 2015-12-28 | $13.68 | $13.68 | 258,900 | — | — |
| 2015-12-24 | $13.83 | $13.83 | 139,300 | — | — |
| 2015-12-23 | $14.05 | $14.05 | 332,200 | — | — |
| 2015-12-22 | $12.86 | $12.86 | 382,700 | — | — |
| 2015-12-21 | $11.98 | $11.98 | 364,300 | — | — |
| 2015-12-18 | $10.96 | $10.96 | 440,300 | — | — |
| 2015-12-17 | $11.21 | $11.21 | 167,600 | — | — |
| 2015-12-16 | $11.09 | $11.09 | 118,200 | — | — |
| 2015-12-15 | $10.88 | $10.88 | 227,100 | — | — |
| 2015-12-14 | $10.38 | $10.38 | 158,000 | — | — |
| 2015-12-11 | $10.64 | $10.64 | 139,000 | — | — |
| 2015-12-10 | $10.95 | $10.95 | 124,400 | — | — |
| 2015-12-09 | $10.80 | $10.80 | 184,900 | — | — |
| 2015-12-08 | $10.36 | $10.36 | 390,000 | — | — |
| 2015-12-07 | $10.43 | $10.43 | 365,200 | — | — |
| 2015-12-04 | $11.11 | $11.11 | 238,500 | — | — |
| 2015-12-03 | $12.21 | $12.21 | 165,000 | — | — |
| 2015-12-02 | $12.27 | $12.27 | 257,800 | — | — |
| 2015-12-01 | $12.59 | $12.59 | 182,600 | — | — |
| 2015-11-30 | $12.73 | $12.73 | 343,800 | — | — |
| 2015-11-27 | $12.59 | $12.59 | 62,100 | — | — |
| 2015-11-25 | $12.87 | $12.87 | 157,600 | — | — |
| 2015-11-24 | $13.05 | $13.05 | 283,100 | — | — |
| 2015-11-23 | $12.02 | $12.02 | 275,900 | — | — |
| 2015-11-20 | $11.41 | $11.41 | 408,500 | — | — |
| 2015-11-19 | $10.76 | $10.76 | 1,253,500 | — | — |
| 2015-11-18 | $14.87 | $14.87 | 112,800 | — | — |
| 2015-11-17 | $14.58 | $14.58 | 126,500 | — | — |
| 2015-11-16 | $15.43 | $15.43 | 125,700 | — | — |
| 2015-11-13 | $15.45 | $15.45 | 97,000 | — | — |
| 2015-11-12 | $15.27 | $15.27 | 99,700 | — | — |
| 2015-11-11 | $16.00 | $16.00 | 97,000 | — | — |
| 2015-11-10 | $17.02 | $17.02 | 90,500 | — | — |
| 2015-11-09 | $17.51 | $17.51 | 92,300 | — | — |
| 2015-11-06 | $18.37 | $18.37 | 187,900 | — | — |
| 2015-11-05 | $17.65 | $17.65 | 128,900 | — | — |
| 2015-11-04 | $18.19 | $18.19 | 156,000 | — | — |
| 2015-11-03 | $18.13 | $18.13 | 201,600 | — | — |
| 2015-11-02 | $16.65 | $16.65 | 212,900 | — | — |
| 2015-10-30 | $15.36 | $15.36 | 203,000 | — | — |
| 2015-10-29 | $15.83 | $15.83 | 64,600 | — | — |
| 2015-10-28 | $15.93 | $15.93 | 229,700 | — | — |
| 2015-10-27 | $15.37 | $15.37 | 268,500 | — | — |
| 2015-10-26 | $16.57 | $16.57 | 166,800 | — | — |
| 2015-10-23 | $17.46 | $17.46 | 196,600 | — | — |
| 2015-10-22 | $16.58 | $16.58 | 146,200 | — | — |
| 2015-10-21 | $16.09 | $16.09 | 185,600 | — | — |
| 2015-10-20 | $17.00 | $17.00 | 115,400 | — | — |
| 2015-10-19 | $16.15 | $16.15 | 94,300 | — | — |
| 2015-10-16 | $16.29 | $16.29 | 135,000 | — | — |
| 2015-10-15 | $16.52 | $16.52 | 151,100 | — | — |
| 2015-10-14 | $15.47 | $15.47 | 228,900 | — | — |
| 2015-10-13 | $15.51 | $15.51 | 137,200 | — | — |
| 2015-10-12 | $15.21 | $15.21 | 226,100 | — | — |
| 2015-10-09 | $15.07 | $15.07 | 355,700 | — | — |
| 2015-10-08 | $15.94 | $15.94 | 171,000 | — | — |
| 2015-10-07 | $15.33 | $15.33 | 405,800 | — | — |
| 2015-10-06 | $15.80 | $15.80 | 267,100 | — | — |
| 2015-10-05 | $14.94 | $14.94 | 287,600 | — | — |
| 2015-10-02 | $14.39 | $14.39 | 333,100 | — | — |
| 2015-10-01 | $13.16 | $13.16 | 343,800 | — | — |
| 2015-09-30 | $13.81 | $13.81 | 168,800 | — | — |
| 2015-09-29 | $13.83 | $13.83 | 114,600 | — | — |
| 2015-09-28 | $13.77 | $13.77 | 206,600 | — | — |
| 2015-09-25 | $14.54 | $14.54 | 169,500 | — | — |
| 2015-09-24 | $15.02 | $15.02 | 212,400 | — | — |
| 2015-09-23 | $14.29 | $14.29 | 259,700 | — | — |
| 2015-09-22 | $15.32 | $15.32 | 317,000 | — | — |
| 2015-09-21 | $16.23 | $16.23 | 144,500 | — | — |
| 2015-09-18 | $15.99 | $15.99 | 480,600 | — | — |
| 2015-09-17 | $16.48 | $16.48 | 197,000 | — | — |
| 2015-09-16 | $16.89 | $16.89 | 300,000 | — | — |
| 2015-09-15 | $15.56 | $15.56 | 130,300 | — | — |
| 2015-09-14 | $15.54 | $15.54 | 113,700 | — | — |
| 2015-09-11 | $15.67 | $15.67 | 113,100 | — | — |
| 2015-09-10 | $15.54 | $15.54 | 88,300 | — | — |
| 2015-09-09 | $15.54 | $15.54 | 185,300 | — | — |
| 2015-09-08 | $16.56 | $16.56 | 161,200 | — | — |
| 2015-09-04 | $16.38 | $16.38 | 169,500 | — | — |
| 2015-09-03 | $17.74 | $17.74 | 303,700 | — | — |
| 2015-09-02 | $17.15 | $17.15 | 168,600 | — | — |
| 2015-09-01 | $16.87 | $16.87 | 163,100 | — | — |
| 2015-08-31 | $17.71 | $17.71 | 177,000 | — | — |
| 2015-08-28 | $16.71 | $16.71 | 194,700 | — | — |
| 2015-08-27 | $15.77 | $15.77 | 261,800 | — | — |
| 2015-08-26 | $14.14 | $14.14 | 196,700 | — | — |
| 2015-08-25 | $14.20 | $14.20 | 228,500 | — | — |
| 2015-08-24 | $14.51 | $14.51 | 270,300 | — | — |
| 2015-08-21 | $15.30 | $15.30 | 179,700 | — | — |
| 2015-08-20 | $14.95 | $14.95 | 187,400 | — | — |
| 2015-08-19 | $15.52 | $15.52 | 185,600 | — | — |
| 2015-08-18 | $15.58 | $15.58 | 131,200 | — | — |
| 2015-08-17 | $15.95 | $15.95 | 128,800 | — | — |
| 2015-08-14 | $15.73 | $15.73 | 191,900 | — | — |
| 2015-08-13 | $15.83 | $15.83 | 336,100 | — | — |
| 2015-08-12 | $17.36 | $17.36 | 157,700 | — | — |
| 2015-08-11 | $17.05 | $17.05 | 229,600 | — | — |
| 2015-08-10 | $17.39 | $17.39 | 184,800 | — | — |
| 2015-08-07 | $16.78 | $16.78 | 300,300 | — | — |
| 2015-08-06 | $17.43 | $17.43 | 203,700 | — | — |
| 2015-08-05 | $16.62 | $16.62 | 233,500 | — | — |
| 2015-08-04 | $16.95 | $16.95 | 210,300 | — | — |
| 2015-08-03 | $16.92 | $16.92 | 174,900 | — | — |
| 2015-07-31 | $17.44 | $17.44 | 138,600 | — | — |
| 2015-07-30 | $17.70 | $17.70 | 233,400 | — | — |
| 2015-07-29 | $17.47 | $17.47 | 145,700 | — | — |
| 2015-07-28 | $16.79 | $16.79 | 168,900 | — | — |
| 2015-07-27 | $15.99 | $15.99 | 158,100 | — | — |
| 2015-07-24 | $16.75 | $16.75 | 171,400 | — | — |
| 2015-07-23 | $17.46 | $17.46 | 380,900 | — | — |
| 2015-07-22 | $17.35 | $17.35 | 249,700 | — | — |
| 2015-07-21 | $17.13 | $17.13 | 210,800 | — | — |
| 2015-07-20 | $16.69 | $16.69 | 330,000 | — | — |
| 2015-07-17 | $17.02 | $17.02 | 511,500 | — | — |
| 2015-07-16 | $17.44 | $17.44 | 145,600 | — | — |
| 2015-07-15 | $17.78 | $17.78 | 166,000 | — | — |
| 2015-07-14 | $18.21 | $18.21 | 343,100 | — | — |
| 2015-07-13 | $17.79 | $17.79 | 159,800 | — | — |
| 2015-07-10 | $17.95 | $17.95 | 222,700 | — | — |
| 2015-07-09 | $17.83 | $17.83 | 303,400 | — | — |
| 2015-07-08 | $18.45 | $18.45 | 657,300 | — | — |
| 2015-07-07 | $19.74 | $19.74 | 224,500 | — | — |
| 2015-07-06 | $19.79 | $19.79 | 230,600 | — | — |
| 2015-07-02 | $21.28 | $21.28 | 178,500 | — | — |
| 2015-07-01 | $22.52 | $22.52 | 196,200 | — | — |
| 2015-06-30 | $23.05 | $23.05 | 118,300 | — | — |
| 2015-06-29 | $23.12 | $23.12 | 183,400 | — | — |
| 2015-06-26 | $23.73 | $23.73 | 287,800 | — | — |
| 2015-06-25 | $24.08 | $24.08 | 277,400 | — | — |
| 2015-06-24 | $25.21 | $25.21 | 327,300 | — | — |
| 2015-06-23 | $23.21 | $23.21 | 76,400 | — | — |
| 2015-06-22 | $22.33 | $22.33 | 111,100 | — | — |
| 2015-06-19 | $22.41 | $22.41 | 187,600 | — | — |
| 2015-06-18 | $22.83 | $22.83 | 127,900 | — | — |
| 2015-06-17 | $22.75 | $22.75 | 69,300 | — | — |
| 2015-06-16 | $22.55 | $22.55 | 85,400 | — | — |
| 2015-06-15 | $22.49 | $22.49 | 162,100 | — | — |
| 2015-06-12 | $22.67 | $22.67 | 70,700 | — | — |
| 2015-06-11 | $22.63 | $22.63 | 83,700 | — | — |
| 2015-06-10 | $23.16 | $23.16 | 180,700 | — | — |
| 2015-06-09 | $22.84 | $22.84 | 157,600 | — | — |
| 2015-06-08 | $23.12 | $23.12 | 164,000 | — | — |
| 2015-06-05 | $22.59 | $22.59 | 159,200 | — | — |
| 2015-06-04 | $21.47 | $21.47 | 82,600 | — | — |
| 2015-06-03 | $22.16 | $22.16 | 134,600 | — | — |
| 2015-06-02 | $21.67 | $21.67 | 196,800 | — | — |
| 2015-06-01 | $20.21 | $20.21 | 204,800 | — | — |
| 2015-05-29 | $20.58 | $20.58 | 213,800 | — | — |
| 2015-05-28 | $20.25 | $20.25 | 140,300 | — | — |
| 2015-05-27 | $20.33 | $20.33 | 144,300 | — | — |
| 2015-05-26 | $19.96 | $19.96 | 145,700 | — | — |
| 2015-05-22 | $20.01 | $20.01 | 108,400 | — | — |
| 2015-05-21 | $20.31 | $20.31 | 184,700 | — | — |
| 2015-05-20 | $19.15 | $19.15 | 166,400 | — | — |
| 2015-05-19 | $18.79 | $18.79 | 161,800 | — | — |
| 2015-05-18 | $18.98 | $18.98 | 184,700 | — | — |
| 2015-05-15 | $19.11 | $19.11 | 117,400 | — | — |
| 2015-05-14 | $19.63 | $19.63 | 128,400 | — | — |
| 2015-05-13 | $19.98 | $19.98 | 178,600 | — | — |
| 2015-05-12 | $19.51 | $19.51 | 156,000 | — | — |
| 2015-05-11 | $18.47 | $18.47 | 297,700 | — | — |
| 2015-05-08 | $18.64 | $18.64 | 360,600 | — | — |
| 2015-05-07 | $19.16 | $19.16 | 271,300 | — | — |
| 2015-05-06 | $20.62 | $20.62 | 158,100 | — | — |
| 2015-05-05 | $20.95 | $20.95 | 176,900 | — | — |
| 2015-05-04 | $20.77 | $20.77 | 141,500 | — | — |
| 2015-05-01 | $21.17 | $21.17 | 229,600 | — | — |
| 2015-04-30 | $21.60 | $21.60 | 282,700 | — | — |
| 2015-04-29 | $21.70 | $21.70 | 158,000 | — | — |
| 2015-04-28 | $21.75 | $21.75 | 127,500 | — | — |
| 2015-04-27 | $21.45 | $21.45 | 172,300 | — | — |
| 2015-04-24 | $21.09 | $21.09 | 160,100 | — | — |
| 2015-04-23 | $21.57 | $21.57 | 202,500 | — | — |
| 2015-04-22 | $20.76 | $20.76 | 147,500 | — | — |
| 2015-04-21 | $20.19 | $20.19 | 182,200 | — | — |
| 2015-04-20 | $20.85 | $20.85 | 165,200 | — | — |
| 2015-04-17 | $20.95 | $20.95 | 259,000 | — | — |
| 2015-04-16 | $22.01 | $22.01 | 344,500 | — | — |
| 2015-04-15 | $22.35 | $22.35 | 494,800 | — | — |
| 2015-04-14 | $19.35 | $19.35 | 249,200 | — | — |
| 2015-04-13 | $18.42 | $18.42 | 176,100 | — | — |
| 2015-04-10 | $18.54 | $18.54 | 220,200 | — | — |
| 2015-04-09 | $18.20 | $18.20 | 340,800 | — | — |
| 2015-04-08 | $18.36 | $18.36 | 576,700 | — | — |
| 2015-04-07 | $19.74 | $19.74 | 389,100 | — | — |
| 2015-04-06 | $17.86 | $17.86 | 232,300 | — | — |
| 2015-04-02 | $16.08 | $16.08 | 162,800 | — | — |
| 2015-04-01 | $15.84 | $15.84 | 204,300 | — | — |
| 2015-03-31 | $16.51 | $16.51 | 161,700 | — | — |
| 2015-03-30 | $16.50 | $16.50 | 234,400 | — | — |
| 2015-03-27 | $16.72 | $16.72 | 155,000 | — | — |
| 2015-03-26 | $16.80 | $16.80 | 195,100 | — | — |
| 2015-03-25 | $17.02 | $17.02 | 150,700 | — | — |
| 2015-03-24 | $17.69 | $17.69 | 184,500 | — | — |
| 2015-03-23 | $17.35 | $17.35 | 272,400 | — | — |
| 2015-03-20 | $16.80 | $16.80 | 958,300 | — | — |
| 2015-03-19 | $15.59 | $15.59 | 238,200 | — | — |
| 2015-03-18 | $15.78 | $15.78 | 320,700 | — | — |
| 2015-03-17 | $15.52 | $15.52 | 255,900 | — | — |
| 2015-03-16 | $15.64 | $15.64 | 242,400 | — | — |
| 2015-03-13 | $16.81 | $16.81 | 197,400 | — | — |
| 2015-03-12 | $17.15 | $17.15 | 194,500 | — | — |
| 2015-03-11 | $16.71 | $16.71 | 214,200 | — | — |
| 2015-03-10 | $17.08 | $17.08 | 276,800 | — | — |
| 2015-03-09 | $16.93 | $16.93 | 253,800 | — | — |
| 2015-03-06 | $17.17 | $17.17 | 248,800 | — | — |
| 2015-03-05 | $18.10 | $18.10 | 134,800 | — | — |
| 2015-03-04 | $18.12 | $18.12 | 157,200 | — | — |
| 2015-03-03 | $18.40 | $18.40 | 234,500 | — | — |
| 2015-03-02 | $19.17 | $19.17 | 256,400 | — | — |
| 2015-02-27 | $18.63 | $18.63 | 260,500 | — | — |
| 2015-02-26 | $18.75 | $18.75 | 365,700 | — | — |
| 2015-02-25 | $18.85 | $18.85 | 277,300 | — | — |
| 2015-02-24 | $18.69 | $18.69 | 234,500 | — | — |
| 2015-02-23 | $18.10 | $18.10 | 238,300 | — | — |
| 2015-02-20 | $18.31 | $18.31 | 201,700 | — | — |
| 2015-02-19 | $19.03 | $19.03 | 242,500 | — | — |
| 2015-02-18 | $19.35 | $19.35 | 216,400 | — | — |
| 2015-02-17 | $19.64 | $19.64 | 260,900 | — | — |
| 2015-02-13 | $19.15 | $19.15 | 304,200 | — | — |
| 2015-02-12 | $19.13 | $19.13 | 227,000 | — | — |
| 2015-02-11 | $19.28 | $19.28 | 508,900 | — | — |
| 2015-02-10 | $19.26 | $19.26 | 466,000 | — | — |
| 2015-02-09 | $19.99 | $19.99 | 577,400 | — | — |
| 2015-02-06 | $21.57 | $21.57 | 722,300 | — | — |
| 2015-02-05 | $23.42 | $23.42 | 1,221,400 | — | — |
| 2015-02-04 | $26.99 | $26.99 | 255,600 | — | — |
| 2015-02-03 | $28.41 | $28.41 | 499,900 | — | — |
| 2015-02-02 | $27.29 | $27.29 | 314,500 | — | — |
| 2015-01-30 | $23.98 | $23.98 | 198,000 | — | — |
| 2015-01-29 | $23.80 | $23.80 | 293,100 | — | — |
| 2015-01-28 | $24.06 | $24.06 | 483,900 | — | — |
| 2015-01-27 | $26.19 | $26.19 | 222,000 | — | — |
| 2015-01-26 | $27.05 | $27.05 | 124,700 | — | — |
| 2015-01-23 | $26.12 | $26.12 | 173,500 | — | — |
| 2015-01-22 | $25.85 | $25.85 | 195,000 | — | — |
| 2015-01-21 | $25.97 | $25.97 | 222,900 | — | — |
| 2015-01-20 | $24.71 | $24.71 | 228,600 | — | — |
| 2015-01-16 | $24.36 | $24.36 | 152,500 | — | — |
| 2015-01-15 | $23.54 | $23.54 | 192,200 | — | — |
| 2015-01-14 | $24.32 | $24.32 | 160,500 | — | — |
| 2015-01-13 | $24.19 | $24.19 | 186,700 | — | — |
| 2015-01-12 | $24.31 | $24.31 | 203,000 | — | — |
| 2015-01-09 | $25.87 | $25.87 | 214,000 | — | — |
| 2015-01-08 | $26.03 | $26.03 | 446,200 | — | — |
| 2015-01-07 | $24.02 | $24.02 | 280,900 | — | — |
| 2015-01-06 | $23.57 | $23.57 | 289,600 | — | — |
| 2015-01-05 | $24.88 | $24.88 | 188,800 | — | — |
| 2015-01-02 | $26.58 | $26.58 | 134,700 | — | — |