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
- 2006-07-21 to 2026-09-03
- 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 | $14.23 | $14.23 | 3,796,500 | — | — |
| 2015-12-30 | $14.11 | $14.11 | 1,629,700 | — | — |
| 2015-12-29 | $14.34 | $14.34 | 1,328,600 | — | — |
| 2015-12-28 | $14.07 | $14.07 | 855,600 | — | — |
| 2015-12-24 | $14.29 | $14.29 | 106,800 | — | — |
| 2015-12-23 | $14.26 | $14.26 | 657,100 | — | — |
| 2015-12-22 | $13.90 | $13.90 | 499,300 | — | — |
| 2015-12-21 | $13.93 | $13.93 | 347,300 | — | — |
| 2015-12-18 | $13.98 | $13.98 | 978,100 | — | — |
| 2015-12-17 | $13.92 | $13.92 | 411,400 | — | — |
| 2015-12-16 | $14.07 | $14.07 | 1,486,500 | — | — |
| 2015-12-15 | $14.25 | $14.25 | 1,049,400 | — | — |
| 2015-12-14 | $14.16 | $14.16 | 770,300 | — | — |
| 2015-12-11 | $14.31 | $14.31 | 218,900 | — | — |
| 2015-12-10 | $14.53 | $14.53 | 331,700 | — | — |
| 2015-12-09 | $14.62 | $14.62 | 370,100 | — | — |
| 2015-12-08 | $14.64 | $14.64 | 308,800 | — | — |
| 2015-12-07 | $14.77 | $14.77 | 476,900 | — | — |
| 2015-12-04 | $15.35 | $15.35 | 576,300 | — | — |
| 2015-12-03 | $15.43 | $15.43 | 219,400 | — | — |
| 2015-12-02 | $15.21 | $15.21 | 262,500 | — | — |
| 2015-12-01 | $15.58 | $15.58 | 341,800 | — | — |
| 2015-11-30 | $15.51 | $15.51 | 1,153,700 | — | — |
| 2015-11-27 | $15.63 | $15.63 | 80,400 | — | — |
| 2015-11-25 | $15.89 | $15.89 | 205,400 | — | — |
| 2015-11-24 | $15.89 | $15.89 | 313,500 | — | — |
| 2015-11-23 | $15.67 | $15.67 | 173,500 | — | — |
| 2015-11-20 | $15.58 | $15.58 | 132,100 | — | — |
| 2015-11-19 | $15.61 | $15.61 | 146,500 | — | — |
| 2015-11-18 | $15.60 | $15.60 | 187,300 | — | — |
| 2015-11-17 | $15.55 | $15.55 | 189,500 | — | — |
| 2015-11-16 | $15.80 | $15.80 | 239,800 | — | — |
| 2015-11-13 | $15.71 | $15.71 | 172,100 | — | — |
| 2015-11-12 | $15.91 | $15.91 | 374,700 | — | — |
| 2015-11-11 | $16.19 | $16.19 | 101,300 | — | — |
| 2015-11-10 | $16.36 | $16.36 | 251,300 | — | — |
| 2015-11-09 | $16.42 | $16.42 | 593,700 | — | — |
| 2015-11-06 | $16.61 | $16.61 | 96,500 | — | — |
| 2015-11-05 | $16.73 | $16.73 | 317,100 | — | — |
| 2015-11-04 | $16.96 | $16.96 | 157,400 | — | — |
| 2015-11-03 | $17.32 | $17.32 | 217,500 | — | — |
| 2015-11-02 | $16.95 | $16.95 | 255,200 | — | — |
| 2015-10-30 | $17.07 | $17.07 | 736,400 | — | — |
| 2015-10-29 | $16.90 | $16.90 | 97,700 | — | — |
| 2015-10-28 | $16.99 | $16.99 | 84,400 | — | — |
| 2015-10-27 | $16.52 | $16.52 | 154,100 | — | — |
| 2015-10-26 | $16.65 | $16.65 | 147,800 | — | — |
| 2015-10-23 | $16.80 | $16.80 | 120,200 | — | — |
| 2015-10-22 | $16.96 | $16.96 | 120,800 | — | — |
| 2015-10-21 | $16.90 | $16.90 | 472,100 | — | — |
| 2015-10-20 | $17.05 | $17.05 | 92,100 | — | — |
| 2015-10-19 | $17.03 | $17.03 | 79,000 | — | — |
| 2015-10-16 | $17.34 | $17.34 | 89,600 | — | — |
| 2015-10-15 | $17.33 | $17.33 | 147,500 | — | — |
| 2015-10-14 | $17.32 | $17.32 | 76,400 | — | — |
| 2015-10-13 | $17.30 | $17.30 | 87,900 | — | — |
| 2015-10-12 | $17.46 | $17.46 | 210,900 | — | — |
| 2015-10-09 | $17.91 | $17.91 | 91,900 | — | — |
| 2015-10-08 | $17.92 | $17.92 | 218,800 | — | — |
| 2015-10-07 | $17.69 | $17.69 | 178,300 | — | — |
| 2015-10-06 | $17.79 | $17.79 | 581,900 | — | — |
| 2015-10-05 | $17.28 | $17.28 | 174,400 | — | — |
| 2015-10-02 | $17.05 | $17.05 | 156,300 | — | — |
| 2015-10-01 | $16.97 | $16.97 | 347,700 | — | — |
| 2015-09-30 | $17.08 | $17.08 | 435,000 | — | — |
| 2015-09-29 | $17.03 | $17.03 | 148,300 | — | — |
| 2015-09-28 | $16.90 | $16.90 | 85,100 | — | — |
| 2015-09-25 | $17.18 | $17.18 | 105,700 | — | — |
| 2015-09-24 | $17.07 | $17.07 | 132,800 | — | — |
| 2015-09-23 | $16.97 | $16.97 | 76,300 | — | — |
| 2015-09-22 | $17.18 | $17.18 | 142,100 | — | — |
| 2015-09-21 | $17.27 | $17.27 | 98,100 | — | — |
| 2015-09-18 | $17.00 | $17.00 | 152,200 | — | — |
| 2015-09-17 | $17.39 | $17.39 | 182,800 | — | — |
| 2015-09-16 | $17.50 | $17.50 | 160,800 | — | — |
| 2015-09-15 | $17.15 | $17.15 | 121,000 | — | — |
| 2015-09-14 | $17.09 | $17.09 | 173,200 | — | — |
| 2015-09-11 | $17.32 | $17.32 | 113,100 | — | — |
| 2015-09-10 | $17.42 | $17.42 | 122,400 | — | — |
| 2015-09-09 | $17.19 | $17.19 | 148,700 | — | — |
| 2015-09-08 | $17.52 | $17.52 | 159,200 | — | — |
| 2015-09-04 | $17.46 | $17.46 | 134,600 | — | — |
| 2015-09-03 | $17.70 | $17.70 | 273,100 | — | — |
| 2015-09-02 | $17.57 | $17.57 | 631,700 | — | — |
| 2015-09-01 | $17.32 | $17.32 | 340,300 | — | — |
| 2015-08-31 | $18.17 | $18.17 | 1,147,600 | — | — |
| 2015-08-28 | $17.52 | $17.52 | 198,500 | — | — |
| 2015-08-27 | $16.91 | $16.91 | 199,500 | — | — |
| 2015-08-26 | $16.15 | $16.15 | 176,200 | — | — |
| 2015-08-25 | $16.16 | $16.16 | 747,400 | — | — |
| 2015-08-24 | $16.11 | $16.11 | 730,300 | — | — |
| 2015-08-21 | $16.65 | $16.65 | 229,600 | — | — |
| 2015-08-20 | $16.91 | $16.91 | 226,800 | — | — |
| 2015-08-19 | $16.95 | $16.95 | 544,200 | — | — |
| 2015-08-18 | $17.31 | $17.31 | 189,800 | — | — |
| 2015-08-17 | $17.35 | $17.35 | 265,900 | — | — |
| 2015-08-14 | $17.41 | $17.41 | 110,200 | — | — |
| 2015-08-13 | $17.52 | $17.52 | 303,100 | — | — |
| 2015-08-12 | $17.67 | $17.67 | 135,700 | — | — |
| 2015-08-11 | $17.68 | $17.68 | 859,400 | — | — |
| 2015-08-10 | $17.95 | $17.95 | 158,500 | — | — |
| 2015-08-07 | $17.55 | $17.55 | 60,200 | — | — |
| 2015-08-06 | $17.69 | $17.69 | 121,400 | — | — |
| 2015-08-05 | $17.76 | $17.76 | 112,100 | — | — |
| 2015-08-04 | $17.86 | $17.86 | 151,800 | — | — |
| 2015-08-03 | $17.72 | $17.72 | 222,000 | — | — |
| 2015-07-31 | $18.12 | $18.12 | 537,000 | — | — |
| 2015-07-30 | $18.43 | $18.43 | 94,700 | — | — |
| 2015-07-29 | $18.49 | $18.49 | 104,800 | — | — |
| 2015-07-28 | $18.38 | $18.38 | 549,600 | — | — |
| 2015-07-27 | $18.20 | $18.20 | 105,800 | — | — |
| 2015-07-24 | $18.60 | $18.60 | 80,900 | — | — |
| 2015-07-23 | $18.79 | $18.79 | 74,000 | — | — |
| 2015-07-22 | $18.95 | $18.95 | 91,100 | — | — |
| 2015-07-21 | $19.28 | $19.28 | 109,200 | — | — |
| 2015-07-20 | $19.19 | $19.19 | 98,000 | — | — |
| 2015-07-17 | $19.46 | $19.46 | 95,000 | — | — |
| 2015-07-16 | $19.51 | $19.51 | 120,200 | — | — |
| 2015-07-15 | $19.58 | $19.58 | 111,100 | — | — |
| 2015-07-14 | $19.92 | $19.92 | 201,600 | — | — |
| 2015-07-13 | $19.88 | $19.88 | 122,700 | — | — |
| 2015-07-10 | $19.99 | $19.99 | 116,200 | — | — |
| 2015-07-09 | $19.98 | $19.98 | 1,629,500 | — | — |
| 2015-07-08 | $19.69 | $19.69 | 115,600 | — | — |
| 2015-07-07 | $19.80 | $19.80 | 198,000 | — | — |
| 2015-07-06 | $19.84 | $19.84 | 194,100 | — | — |
| 2015-07-02 | $20.75 | $20.75 | 116,300 | — | — |
| 2015-07-01 | $20.77 | $20.77 | 602,100 | — | — |
| 2015-06-30 | $21.11 | $21.11 | 204,400 | — | — |
| 2015-06-29 | $20.71 | $20.71 | 114,700 | — | — |
| 2015-06-26 | $20.91 | $20.91 | 99,800 | — | — |
| 2015-06-25 | $20.82 | $20.82 | 160,800 | — | — |
| 2015-06-24 | $20.87 | $20.87 | 303,000 | — | — |
| 2015-06-23 | $21.10 | $21.10 | 138,300 | — | — |
| 2015-06-22 | $20.79 | $20.79 | 278,500 | — | — |
| 2015-06-19 | $20.72 | $20.72 | 78,300 | — | — |
| 2015-06-18 | $20.98 | $20.98 | 86,200 | — | — |
| 2015-06-17 | $20.96 | $20.96 | 108,200 | — | — |
| 2015-06-16 | $20.95 | $20.95 | 56,900 | — | — |
| 2015-06-15 | $20.87 | $20.87 | 893,000 | — | — |
| 2015-06-12 | $21.04 | $21.04 | 84,100 | — | — |
| 2015-06-11 | $21.28 | $21.28 | 90,000 | — | — |
| 2015-06-10 | $21.49 | $21.49 | 252,700 | — | — |
| 2015-06-09 | $21.25 | $21.25 | 69,500 | — | — |
| 2015-06-08 | $20.82 | $20.82 | 98,300 | — | — |
| 2015-06-05 | $20.88 | $20.88 | 128,800 | — | — |
| 2015-06-04 | $20.75 | $20.75 | 113,500 | — | — |
| 2015-06-03 | $21.03 | $21.03 | 128,500 | — | — |
| 2015-06-02 | $21.44 | $21.44 | 81,500 | — | — |
| 2015-06-01 | $21.18 | $21.18 | 102,900 | — | — |
| 2015-05-29 | $21.16 | $21.16 | 1,569,300 | — | — |
| 2015-05-28 | $20.77 | $20.77 | 362,500 | — | — |
| 2015-05-27 | $20.64 | $20.64 | 239,300 | — | — |
| 2015-05-26 | $20.93 | $20.93 | 125,500 | — | — |
| 2015-05-22 | $21.38 | $21.38 | 87,200 | — | — |
| 2015-05-21 | $21.67 | $21.67 | 139,400 | — | — |
| 2015-05-20 | $21.27 | $21.27 | 159,400 | — | — |
| 2015-05-19 | $21.19 | $21.19 | 169,500 | — | — |
| 2015-05-18 | $21.69 | $21.69 | 127,100 | — | — |
| 2015-05-15 | $21.84 | $21.84 | 101,100 | — | — |
| 2015-05-14 | $21.81 | $21.81 | 346,500 | — | — |
| 2015-05-13 | $21.75 | $21.75 | 215,500 | — | — |
| 2015-05-12 | $21.79 | $21.79 | 117,500 | — | — |
| 2015-05-11 | $21.46 | $21.46 | 89,800 | — | — |
| 2015-05-08 | $21.59 | $21.59 | 119,700 | — | — |
| 2015-05-07 | $21.43 | $21.43 | 156,300 | — | — |
| 2015-05-06 | $21.89 | $21.89 | 183,600 | — | — |
| 2015-05-05 | $21.90 | $21.90 | 148,200 | — | — |
| 2015-05-04 | $21.59 | $21.59 | 268,200 | — | — |
| 2015-05-01 | $21.64 | $21.64 | 421,600 | — | — |
| 2015-04-30 | $21.63 | $21.63 | 129,700 | — | — |
| 2015-04-29 | $21.39 | $21.39 | 92,100 | — | — |
| 2015-04-28 | $21.12 | $21.12 | 184,200 | — | — |
| 2015-04-27 | $21.08 | $21.08 | 145,600 | — | — |
| 2015-04-24 | $21.17 | $21.17 | 121,600 | — | — |
| 2015-04-23 | $21.14 | $21.14 | 144,200 | — | — |
| 2015-04-22 | $20.72 | $20.72 | 140,100 | — | — |
| 2015-04-21 | $20.70 | $20.70 | 106,800 | — | — |
| 2015-04-20 | $20.93 | $20.93 | 191,800 | — | — |
| 2015-04-17 | $21.03 | $21.03 | 177,000 | — | — |
| 2015-04-16 | $21.14 | $21.14 | 99,900 | — | — |
| 2015-04-15 | $20.90 | $20.90 | 230,500 | — | — |
| 2015-04-14 | $20.32 | $20.32 | 124,300 | — | — |
| 2015-04-13 | $20.11 | $20.11 | 196,800 | — | — |
| 2015-04-10 | $20.11 | $20.11 | 250,600 | — | — |
| 2015-04-09 | $19.86 | $19.86 | 351,900 | — | — |
| 2015-04-08 | $19.87 | $19.87 | 494,800 | — | — |
| 2015-04-07 | $20.52 | $20.52 | 189,000 | — | — |
| 2015-04-06 | $20.26 | $20.26 | 159,900 | — | — |
| 2015-04-02 | $19.80 | $19.80 | 212,800 | — | — |
| 2015-04-01 | $19.94 | $19.94 | 351,500 | — | — |
| 2015-03-31 | $19.50 | $19.50 | 134,000 | — | — |
| 2015-03-30 | $19.74 | $19.74 | 94,100 | — | — |
| 2015-03-27 | $19.69 | $19.69 | 166,700 | — | — |
| 2015-03-26 | $20.30 | $20.30 | 163,500 | — | — |
| 2015-03-25 | $19.85 | $19.85 | 131,900 | — | — |
| 2015-03-24 | $19.65 | $19.65 | 227,400 | — | — |
| 2015-03-23 | $19.80 | $19.80 | 133,500 | — | — |
| 2015-03-20 | $19.51 | $19.51 | 212,300 | — | — |
| 2015-03-19 | $19.26 | $19.26 | 288,300 | — | — |
| 2015-03-18 | $19.71 | $19.71 | 66,100 | — | — |
| 2015-03-17 | $19.01 | $19.01 | 147,800 | — | — |
| 2015-03-16 | $19.21 | $19.21 | 228,300 | — | — |
| 2015-03-13 | $19.32 | $19.32 | 243,500 | — | — |
| 2015-03-12 | $19.86 | $19.86 | 1,024,300 | — | — |
| 2015-03-11 | $20.07 | $20.07 | 262,600 | — | — |
| 2015-03-10 | $20.01 | $20.01 | 155,600 | — | — |
| 2015-03-09 | $20.36 | $20.36 | 86,200 | — | — |
| 2015-03-06 | $20.44 | $20.44 | 579,900 | — | — |
| 2015-03-05 | $20.69 | $20.69 | 197,900 | — | — |
| 2015-03-04 | $20.82 | $20.82 | 91,500 | — | — |
| 2015-03-03 | $20.78 | $20.78 | 181,300 | — | — |
| 2015-03-02 | $20.62 | $20.62 | 122,400 | — | — |
| 2015-02-27 | $20.87 | $20.87 | 340,300 | — | — |
| 2015-02-26 | $20.66 | $20.66 | 1,059,700 | — | — |
| 2015-02-25 | $20.89 | $20.89 | 193,700 | — | — |
| 2015-02-24 | $20.40 | $20.40 | 230,300 | — | — |
| 2015-02-23 | $20.44 | $20.44 | 677,900 | — | — |
| 2015-02-20 | $20.72 | $20.72 | 273,800 | — | — |
| 2015-02-19 | $20.85 | $20.85 | 258,300 | — | — |
| 2015-02-18 | $20.86 | $20.86 | 154,000 | — | — |
| 2015-02-17 | $21.22 | $21.22 | 207,200 | — | — |
| 2015-02-13 | $21.18 | $21.18 | 157,600 | — | — |
| 2015-02-12 | $20.75 | $20.75 | 126,400 | — | — |
| 2015-02-11 | $20.29 | $20.29 | 109,800 | — | — |
| 2015-02-10 | $20.58 | $20.58 | 110,000 | — | — |
| 2015-02-09 | $20.96 | $20.96 | 200,200 | — | — |
| 2015-02-06 | $20.77 | $20.77 | 132,000 | — | — |
| 2015-02-05 | $20.50 | $20.50 | 227,800 | — | — |
| 2015-02-04 | $20.11 | $20.11 | 262,900 | — | — |
| 2015-02-03 | $20.81 | $20.81 | 364,600 | — | — |
| 2015-02-02 | $20.11 | $20.11 | 681,300 | — | — |
| 2015-01-30 | $19.70 | $19.70 | 2,608,800 | — | — |
| 2015-01-29 | $19.01 | $19.01 | 123,700 | — | — |
| 2015-01-28 | $19.01 | $19.01 | 675,200 | — | — |
| 2015-01-27 | $19.32 | $19.32 | 328,800 | — | — |
| 2015-01-26 | $19.11 | $19.11 | 194,700 | — | — |
| 2015-01-23 | $19.19 | $19.19 | 439,400 | — | — |
| 2015-01-22 | $19.37 | $19.37 | 203,900 | — | — |
| 2015-01-21 | $19.48 | $19.48 | 241,400 | — | — |
| 2015-01-20 | $19.34 | $19.34 | 731,400 | — | — |
| 2015-01-16 | $19.82 | $19.82 | 271,500 | — | — |
| 2015-01-15 | $19.38 | $19.38 | 475,500 | — | — |
| 2015-01-14 | $19.73 | $19.73 | 476,000 | — | — |
| 2015-01-13 | $19.37 | $19.37 | 810,900 | — | — |
| 2015-01-12 | $19.52 | $19.52 | 165,000 | — | — |
| 2015-01-09 | $20.07 | $20.07 | 270,300 | — | — |
| 2015-01-08 | $20.29 | $20.29 | 345,900 | — | — |
| 2015-01-07 | $20.22 | $20.22 | 317,000 | — | — |
| 2015-01-06 | $20.28 | $20.28 | 382,000 | — | — |
| 2015-01-05 | $20.62 | $20.62 | 213,400 | — | — |
| 2015-01-02 | $21.22 | $21.22 | 337,100 | — | — |