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
- 2002-08-30 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 | $16.30 | $20.46 | 526,900 | — | — |
| 2015-12-30 | $15.73 | $19.75 | 439,200 | — | — |
| 2015-12-29 | $16.15 | $20.28 | 559,600 | — | — |
| 2015-12-28 | $15.81 | $19.85 | 608,000 | — | — |
| 2015-12-24 | $15.86 | $19.91 | 234,100 | — | — |
| 2015-12-23 | $15.39 | $19.32 | 275,700 | — | — |
| 2015-12-22 | $15.23 | $19.12 | 301,900 | — | — |
| 2015-12-21 | $15.36 | $19.28 | 335,800 | — | — |
| 2015-12-18 | $15.34 | $19.26 | 732,100 | — | — |
| 2015-12-17 | $15.57 | $19.55 | 747,000 | — | — |
| 2015-12-16 | $15.83 | $19.87 | 856,800 | — | — |
| 2015-12-15 | $15.18 | $19.06 | 601,200 | — | — |
| 2015-12-14 | $14.96 | $18.78 | 644,300 | — | — |
| 2015-12-11 | $15.16 | $19.03 | 619,900 | — | — |
| 2015-12-10 | $16.19 | $20.33 | 874,900 | — | — |
| 2015-12-09 | $15.84 | $19.89 | 794,500 | — | — |
| 2015-12-08 | $16.05 | $20.15 | 757,800 | — | — |
| 2015-12-07 | $16.49 | $20.70 | 673,000 | — | — |
| 2015-12-04 | $16.81 | $21.10 | 754,100 | — | — |
| 2015-12-03 | $16.40 | $20.59 | 878,100 | — | — |
| 2015-12-02 | $16.48 | $20.69 | 573,300 | — | — |
| 2015-12-01 | $16.94 | $21.27 | 1,369,800 | — | — |
| 2015-11-30 | $16.75 | $21.03 | 628,600 | — | — |
| 2015-11-27 | $17.16 | $21.54 | 294,200 | — | — |
| 2015-11-25 | $17.13 | $21.51 | 564,800 | — | — |
| 2015-11-24 | $17.00 | $21.34 | 769,900 | — | — |
| 2015-11-23 | $17.39 | $21.83 | 1,203,300 | — | — |
| 2015-11-20 | $16.73 | $21.00 | 1,039,200 | — | — |
| 2015-11-19 | $16.61 | $20.85 | 440,600 | — | — |
| 2015-11-18 | $16.68 | $20.94 | 1,079,100 | — | — |
| 2015-11-17 | $16.44 | $20.64 | 608,900 | — | — |
| 2015-11-16 | $16.68 | $20.94 | 624,700 | — | — |
| 2015-11-13 | $16.54 | $20.77 | 687,200 | — | — |
| 2015-11-12 | $16.63 | $20.88 | 563,800 | — | — |
| 2015-11-11 | $16.87 | $21.18 | 644,700 | — | — |
| 2015-11-10 | $16.86 | $21.17 | 494,100 | — | — |
| 2015-11-09 | $16.59 | $20.83 | 688,600 | — | — |
| 2015-11-06 | $17.00 | $21.34 | 666,700 | — | — |
| 2015-11-05 | $16.57 | $20.80 | 591,500 | — | — |
| 2015-11-04 | $16.47 | $20.68 | 1,595,700 | — | — |
| 2015-11-03 | $16.73 | $21.00 | 1,722,300 | — | — |
| 2015-11-02 | $16.09 | $20.20 | 1,352,100 | — | — |
| 2015-10-30 | $15.89 | $19.95 | 795,500 | — | — |
| 2015-10-29 | $15.70 | $19.71 | 780,900 | — | — |
| 2015-10-28 | $15.68 | $19.69 | 791,800 | — | — |
| 2015-10-27 | $14.46 | $18.15 | 740,500 | — | — |
| 2015-10-26 | $14.79 | $18.57 | 508,500 | — | — |
| 2015-10-23 | $14.94 | $18.76 | 551,500 | — | — |
| 2015-10-22 | $14.62 | $18.36 | 767,400 | — | — |
| 2015-10-21 | $14.79 | $18.57 | 663,500 | — | — |
| 2015-10-20 | $14.59 | $18.32 | 405,700 | — | — |
| 2015-10-19 | $14.90 | $18.71 | 557,400 | — | — |
| 2015-10-16 | $14.87 | $18.67 | 772,600 | — | — |
| 2015-10-15 | $14.80 | $18.58 | 1,091,400 | — | — |
| 2015-10-14 | $14.47 | $18.17 | 957,100 | — | — |
| 2015-10-13 | $14.34 | $18.00 | 1,051,600 | — | — |
| 2015-10-12 | $14.11 | $17.71 | 443,800 | — | — |
| 2015-10-09 | $14.18 | $17.80 | 650,000 | — | — |
| 2015-10-08 | $14.17 | $17.79 | 630,200 | — | — |
| 2015-10-07 | $14.37 | $18.04 | 1,024,200 | — | — |
| 2015-10-06 | $13.43 | $16.86 | 654,700 | — | — |
| 2015-10-05 | $13.50 | $16.95 | 1,018,400 | — | — |
| 2015-10-02 | $12.95 | $16.26 | 688,400 | — | — |
| 2015-10-01 | $12.75 | $16.01 | 651,200 | — | — |
| 2015-09-30 | $12.76 | $16.02 | 1,035,100 | — | — |
| 2015-09-29 | $12.80 | $16.07 | 1,199,900 | — | — |
| 2015-09-28 | $12.30 | $15.44 | 1,102,900 | — | — |
| 2015-09-25 | $12.63 | $15.86 | 828,900 | — | — |
| 2015-09-24 | $12.97 | $16.28 | 760,200 | — | — |
| 2015-09-23 | $13.19 | $16.56 | 823,000 | — | — |
| 2015-09-22 | $13.51 | $16.96 | 798,700 | — | — |
| 2015-09-21 | $13.44 | $16.87 | 1,121,400 | — | — |
| 2015-09-18 | $13.74 | $17.25 | 1,224,000 | — | — |
| 2015-09-17 | $13.84 | $17.38 | 1,545,200 | — | — |
| 2015-09-16 | $13.63 | $17.11 | 2,032,700 | — | — |
| 2015-09-15 | $13.30 | $16.70 | 4,086,200 | — | — |
| 2015-09-14 | $11.74 | $14.74 | 1,237,300 | — | — |
| 2015-09-11 | $11.15 | $14.00 | 689,200 | — | — |
| 2015-09-10 | $11.16 | $14.01 | 616,600 | — | — |
| 2015-09-09 | $11.27 | $14.15 | 696,600 | — | — |
| 2015-09-08 | $11.46 | $14.39 | 1,107,200 | — | — |
| 2015-09-04 | $11.26 | $14.14 | 775,200 | — | — |
| 2015-09-03 | $11.34 | $14.24 | 1,094,400 | — | — |
| 2015-09-02 | $11.09 | $13.92 | 1,196,100 | — | — |
| 2015-09-01 | $10.88 | $13.66 | 1,368,900 | — | — |
| 2015-08-31 | $11.59 | $14.55 | 1,313,900 | — | — |
| 2015-08-28 | $11.36 | $14.26 | 844,100 | — | — |
| 2015-08-27 | $11.16 | $14.01 | 1,669,500 | — | — |
| 2015-08-26 | $10.86 | $13.63 | 1,685,200 | — | — |
| 2015-08-25 | $10.86 | $13.63 | 1,503,800 | — | — |
| 2015-08-24 | $10.59 | $13.30 | 2,813,200 | — | — |
| 2015-08-21 | $11.79 | $14.80 | 3,085,300 | — | — |
| 2015-08-20 | $12.31 | $15.45 | 2,689,800 | — | — |
| 2015-08-19 | $13.90 | $17.45 | 909,900 | — | — |
| 2015-08-18 | $14.27 | $17.92 | 784,600 | — | — |
| 2015-08-17 | $14.61 | $18.34 | 746,500 | — | — |
| 2015-08-14 | $14.40 | $18.08 | 764,800 | — | — |
| 2015-08-13 | $14.69 | $18.44 | 936,700 | — | — |
| 2015-08-12 | $14.79 | $18.57 | 1,235,400 | — | — |
| 2015-08-11 | $14.99 | $18.82 | 1,619,600 | — | — |
| 2015-08-10 | $14.44 | $18.13 | 1,683,200 | — | — |
| 2015-08-07 | $14.60 | $18.33 | 1,589,800 | — | — |
| 2015-08-06 | $14.48 | $18.18 | 5,964,700 | — | — |
| 2015-08-05 | $15.80 | $19.84 | 3,134,500 | — | — |
| 2015-08-04 | $17.04 | $21.39 | 1,125,100 | — | — |
| 2015-08-03 | $17.05 | $21.41 | 1,197,100 | — | — |
| 2015-07-31 | $16.89 | $21.20 | 883,000 | — | — |
| 2015-07-30 | $16.61 | $20.85 | 694,500 | — | — |
| 2015-07-29 | $16.19 | $20.33 | 1,066,200 | — | — |
| 2015-07-28 | $16.44 | $20.64 | 672,800 | — | — |
| 2015-07-27 | $16.41 | $20.60 | 1,992,300 | — | — |
| 2015-07-24 | $16.77 | $21.05 | 1,253,300 | — | — |
| 2015-07-23 | $17.08 | $21.44 | 872,400 | — | — |
| 2015-07-22 | $17.76 | $22.30 | 683,000 | — | — |
| 2015-07-21 | $17.60 | $22.10 | 1,143,500 | — | — |
| 2015-07-20 | $17.85 | $22.41 | 1,586,200 | — | — |
| 2015-07-17 | $17.60 | $22.10 | 1,741,600 | — | — |
| 2015-07-16 | $17.45 | $21.91 | 1,891,300 | — | — |
| 2015-07-15 | $17.09 | $21.46 | 1,531,700 | — | — |
| 2015-07-14 | $17.03 | $21.38 | 2,275,500 | — | — |
| 2015-07-13 | $16.55 | $20.78 | 1,400,000 | — | — |
| 2015-07-10 | $15.76 | $19.79 | 584,000 | — | — |
| 2015-07-09 | $15.25 | $19.15 | 563,700 | — | — |
| 2015-07-08 | $15.11 | $18.97 | 611,300 | — | — |
| 2015-07-07 | $15.61 | $19.60 | 568,200 | — | — |
| 2015-07-06 | $15.83 | $19.87 | 662,300 | — | — |
| 2015-07-02 | $15.81 | $19.85 | 651,700 | — | — |
| 2015-07-01 | $15.58 | $19.56 | 539,300 | — | — |
| 2015-06-30 | $15.68 | $19.69 | 774,200 | — | — |
| 2015-06-29 | $15.33 | $19.25 | 935,800 | — | — |
| 2015-06-26 | $15.82 | $19.86 | 1,374,700 | — | — |
| 2015-06-25 | $15.46 | $19.41 | 986,200 | — | — |
| 2015-06-24 | $15.29 | $19.20 | 529,000 | — | — |
| 2015-06-23 | $15.61 | $19.60 | 393,200 | — | — |
| 2015-06-22 | $15.76 | $19.79 | 470,100 | — | — |
| 2015-06-19 | $15.59 | $19.57 | 634,700 | — | — |
| 2015-06-18 | $15.87 | $19.92 | 612,700 | — | — |
| 2015-06-17 | $15.81 | $19.85 | 693,900 | — | — |
| 2015-06-16 | $15.50 | $19.46 | 610,000 | — | — |
| 2015-06-15 | $15.10 | $18.96 | 841,700 | — | — |
| 2015-06-12 | $15.30 | $19.21 | 597,700 | — | — |
| 2015-06-11 | $15.16 | $19.03 | 482,100 | — | — |
| 2015-06-10 | $15.23 | $19.12 | 495,700 | — | — |
| 2015-06-09 | $15.30 | $19.21 | 568,000 | — | — |
| 2015-06-08 | $15.46 | $19.41 | 493,800 | — | — |
| 2015-06-05 | $15.78 | $19.81 | 593,000 | — | — |
| 2015-06-04 | $15.53 | $19.50 | 1,087,600 | — | — |
| 2015-06-03 | $16.09 | $20.20 | 1,017,900 | — | — |
| 2015-06-02 | $16.38 | $20.56 | 1,777,400 | — | — |
| 2015-06-01 | $16.36 | $20.54 | 1,294,200 | — | — |
| 2015-05-29 | $15.96 | $20.04 | 1,724,700 | — | — |
| 2015-05-28 | $16.01 | $20.10 | 680,900 | — | — |
| 2015-05-27 | $16.19 | $20.33 | 1,262,300 | — | — |
| 2015-05-26 | $15.84 | $19.89 | 1,270,700 | — | — |
| 2015-05-22 | $15.46 | $19.41 | 1,348,000 | — | — |
| 2015-05-21 | $15.10 | $18.96 | 1,420,000 | — | — |
| 2015-05-20 | $14.53 | $18.24 | 821,000 | — | — |
| 2015-05-19 | $13.91 | $17.46 | 314,900 | — | — |
| 2015-05-18 | $14.15 | $17.76 | 534,200 | — | — |
| 2015-05-15 | $13.72 | $17.23 | 313,400 | — | — |
| 2015-05-14 | $13.89 | $17.44 | 309,900 | — | — |
| 2015-05-13 | $13.87 | $17.41 | 347,100 | — | — |
| 2015-05-12 | $14.01 | $17.59 | 355,200 | — | — |
| 2015-05-11 | $13.91 | $17.46 | 608,300 | — | — |
| 2015-05-08 | $13.85 | $17.39 | 443,500 | — | — |
| 2015-05-07 | $13.88 | $17.43 | 569,300 | — | — |
| 2015-05-06 | $13.88 | $17.43 | 885,800 | — | — |
| 2015-05-05 | $14.21 | $17.84 | 1,473,800 | — | — |
| 2015-05-04 | $13.65 | $17.14 | 562,800 | — | — |
| 2015-05-01 | $13.51 | $16.96 | 321,400 | — | — |
| 2015-04-30 | $13.26 | $16.65 | 401,000 | — | — |
| 2015-04-29 | $13.52 | $16.97 | 510,300 | — | — |
| 2015-04-28 | $13.93 | $17.49 | 729,200 | — | — |
| 2015-04-27 | $13.91 | $17.46 | 638,500 | — | — |
| 2015-04-24 | $13.76 | $17.28 | 645,700 | — | — |
| 2015-04-23 | $13.92 | $17.48 | 385,500 | — | — |
| 2015-04-22 | $13.73 | $17.24 | 290,800 | — | — |
| 2015-04-21 | $13.68 | $17.17 | 278,600 | — | — |
| 2015-04-20 | $13.71 | $17.21 | 453,900 | — | — |
| 2015-04-17 | $13.80 | $17.33 | 549,700 | — | — |
| 2015-04-16 | $14.20 | $17.83 | 488,000 | — | — |
| 2015-04-15 | $14.03 | $17.61 | 567,900 | — | — |
| 2015-04-14 | $13.69 | $17.19 | 718,200 | — | — |
| 2015-04-13 | $14.02 | $17.60 | 532,200 | — | — |
| 2015-04-10 | $14.15 | $17.76 | 495,100 | — | — |
| 2015-04-09 | $14.13 | $17.74 | 425,500 | — | — |
| 2015-04-08 | $14.16 | $17.78 | 655,100 | — | — |
| 2015-04-07 | $13.86 | $17.40 | 524,600 | — | — |
| 2015-04-06 | $13.93 | $17.49 | 801,200 | — | — |
| 2015-04-02 | $14.10 | $17.70 | 1,336,300 | — | — |
| 2015-04-01 | $13.92 | $17.48 | 1,093,500 | — | — |
| 2015-03-31 | $13.82 | $17.35 | 1,032,900 | — | — |
| 2015-03-30 | $13.90 | $17.45 | 944,300 | — | — |
| 2015-03-27 | $13.42 | $16.85 | 1,450,400 | — | — |
| 2015-03-26 | $12.99 | $16.31 | 4,629,800 | — | — |
| 2015-03-25 | $13.30 | $16.70 | 954,900 | — | — |
| 2015-03-24 | $13.83 | $17.36 | 774,500 | — | — |
| 2015-03-23 | $13.39 | $16.81 | 1,079,300 | — | — |
| 2015-03-20 | $14.42 | $18.10 | 534,400 | — | — |
| 2015-03-19 | $14.46 | $18.15 | 348,100 | — | — |
| 2015-03-18 | $14.38 | $18.05 | 366,300 | — | — |
| 2015-03-17 | $14.40 | $18.08 | 458,800 | — | — |
| 2015-03-16 | $14.38 | $18.05 | 461,800 | — | — |
| 2015-03-13 | $14.04 | $17.63 | 694,100 | — | — |
| 2015-03-12 | $13.96 | $17.53 | 769,400 | — | — |
| 2015-03-11 | $13.21 | $16.58 | 302,400 | — | — |
| 2015-03-10 | $13.13 | $16.48 | 351,600 | — | — |
| 2015-03-09 | $13.13 | $16.48 | 548,300 | — | — |
| 2015-03-06 | $12.60 | $15.82 | 1,673,300 | — | — |
| 2015-03-05 | $12.31 | $15.45 | 804,600 | — | — |
| 2015-03-04 | $10.91 | $13.70 | 201,500 | — | — |
| 2015-03-03 | $10.98 | $13.79 | 296,600 | — | — |
| 2015-03-02 | $11.04 | $13.86 | 221,900 | — | — |
| 2015-02-27 | $10.94 | $13.73 | 381,300 | — | — |
| 2015-02-26 | $11.14 | $13.99 | 271,300 | — | — |
| 2015-02-25 | $11.01 | $13.82 | 389,400 | — | — |
| 2015-02-24 | $10.74 | $13.48 | 312,900 | — | — |
| 2015-02-23 | $10.66 | $13.38 | 236,500 | — | — |
| 2015-02-20 | $10.57 | $13.27 | 167,800 | — | — |
| 2015-02-19 | $10.51 | $13.20 | 445,200 | — | — |
| 2015-02-18 | $10.41 | $13.07 | 300,400 | — | — |
| 2015-02-17 | $10.29 | $12.92 | 286,600 | — | — |
| 2015-02-13 | $10.14 | $12.73 | 273,800 | — | — |
| 2015-02-12 | $9.77 | $12.27 | 252,300 | — | — |
| 2015-02-11 | $9.93 | $12.47 | 220,200 | — | — |
| 2015-02-10 | $9.90 | $12.43 | 315,500 | — | — |
| 2015-02-09 | $10.04 | $12.60 | 328,300 | — | — |
| 2015-02-06 | $10.21 | $12.82 | 246,200 | — | — |
| 2015-02-05 | $9.97 | $12.52 | 136,900 | — | — |
| 2015-02-04 | $10.10 | $12.68 | 165,600 | — | — |
| 2015-02-03 | $9.93 | $12.47 | 266,200 | — | — |
| 2015-02-02 | $9.61 | $12.07 | 240,200 | — | — |
| 2015-01-30 | $9.46 | $11.88 | 449,200 | — | — |
| 2015-01-29 | $9.65 | $12.12 | 225,600 | — | — |
| 2015-01-28 | $9.78 | $12.28 | 252,900 | — | — |
| 2015-01-27 | $10.27 | $12.89 | 114,000 | — | — |
| 2015-01-26 | $10.28 | $12.91 | 162,000 | — | — |
| 2015-01-23 | $10.49 | $13.17 | 189,100 | — | — |
| 2015-01-22 | $10.42 | $13.08 | 284,500 | — | — |
| 2015-01-21 | $10.28 | $12.91 | 197,900 | — | — |
| 2015-01-20 | $10.05 | $12.62 | 246,400 | — | — |
| 2015-01-16 | $10.19 | $12.79 | 177,500 | — | — |
| 2015-01-15 | $9.91 | $12.44 | 332,600 | — | — |
| 2015-01-14 | $10.36 | $13.01 | 120,900 | — | — |
| 2015-01-13 | $10.70 | $13.43 | 236,800 | — | — |
| 2015-01-12 | $10.37 | $13.02 | 179,400 | — | — |
| 2015-01-09 | $10.44 | $13.11 | 141,700 | — | — |
| 2015-01-08 | $10.42 | $13.08 | 220,500 | — | — |
| 2015-01-07 | $10.22 | $12.83 | 273,600 | — | — |
| 2015-01-06 | $10.21 | $12.82 | 348,300 | — | — |
| 2015-01-05 | $10.77 | $13.52 | 263,200 | — | — |
| 2015-01-02 | $10.93 | $13.72 | 292,600 | — | — |