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
- 2013-09-23 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 | $12.54 | $12.54 | 88,900 | — | — |
| 2015-12-30 | $12.73 | $12.73 | 48,800 | — | — |
| 2015-12-29 | $13.05 | $13.05 | 124,900 | — | — |
| 2015-12-28 | $12.93 | $12.93 | 64,900 | — | — |
| 2015-12-24 | $13.48 | $13.48 | 29,600 | — | — |
| 2015-12-23 | $13.30 | $13.30 | 84,200 | — | — |
| 2015-12-22 | $12.98 | $12.98 | 83,900 | — | — |
| 2015-12-21 | $12.52 | $12.52 | 862,600 | — | — |
| 2015-12-18 | $12.48 | $12.48 | 262,300 | — | — |
| 2015-12-17 | $12.42 | $12.42 | 116,200 | — | — |
| 2015-12-16 | $12.92 | $12.92 | 34,500 | — | — |
| 2015-12-15 | $12.63 | $12.63 | 34,300 | — | — |
| 2015-12-14 | $12.61 | $12.61 | 177,400 | — | — |
| 2015-12-11 | $12.90 | $12.90 | 81,400 | — | — |
| 2015-12-10 | $13.35 | $13.35 | 83,900 | — | — |
| 2015-12-09 | $13.23 | $13.23 | 78,800 | — | — |
| 2015-12-08 | $12.79 | $12.79 | 193,700 | — | — |
| 2015-12-07 | $12.36 | $12.36 | 209,100 | — | — |
| 2015-12-04 | $13.66 | $13.66 | 134,300 | — | — |
| 2015-12-03 | $13.35 | $13.35 | 115,500 | — | — |
| 2015-12-02 | $13.41 | $13.41 | 88,800 | — | — |
| 2015-12-01 | $13.38 | $13.38 | 99,600 | — | — |
| 2015-11-30 | $13.04 | $13.04 | 141,400 | — | — |
| 2015-11-27 | $13.07 | $13.07 | 21,000 | — | — |
| 2015-11-25 | $13.04 | $13.04 | 52,600 | — | — |
| 2015-11-24 | $12.91 | $12.91 | 50,900 | — | — |
| 2015-11-23 | $12.95 | $12.95 | 184,800 | — | — |
| 2015-11-20 | $12.78 | $12.78 | 185,800 | — | — |
| 2015-11-19 | $12.64 | $12.64 | 90,900 | — | — |
| 2015-11-18 | $12.81 | $12.81 | 53,400 | — | — |
| 2015-11-17 | $12.59 | $12.59 | 138,500 | — | — |
| 2015-11-16 | $12.97 | $12.97 | 97,900 | — | — |
| 2015-11-13 | $13.10 | $13.10 | 104,600 | — | — |
| 2015-11-12 | $13.41 | $13.41 | 69,200 | — | — |
| 2015-11-11 | $13.74 | $13.74 | 137,500 | — | — |
| 2015-11-10 | $13.40 | $13.40 | 119,900 | — | — |
| 2015-11-09 | $13.74 | $13.74 | 140,100 | — | — |
| 2015-11-06 | $14.18 | $14.18 | 165,300 | — | — |
| 2015-11-05 | $13.99 | $13.99 | 269,400 | — | — |
| 2015-11-04 | $13.80 | $13.80 | 441,700 | — | — |
| 2015-11-03 | $12.77 | $12.77 | 315,100 | — | — |
| 2015-11-02 | $12.53 | $12.53 | 201,500 | — | — |
| 2015-10-30 | $12.52 | $12.52 | 330,800 | — | — |
| 2015-10-29 | $12.26 | $12.26 | 372,600 | — | — |
| 2015-10-28 | $11.40 | $11.40 | 598,900 | — | — |
| 2015-10-27 | $10.85 | $10.85 | 325,400 | — | — |
| 2015-10-26 | $12.00 | $12.00 | 982,300 | — | — |
| 2015-10-23 | $15.00 | $15.00 | 860,800 | — | — |
| 2015-10-22 | $16.87 | $16.87 | 110,600 | — | — |
| 2015-10-21 | $16.39 | $16.39 | 103,200 | — | — |
| 2015-10-20 | $17.00 | $17.00 | 126,700 | — | — |
| 2015-10-19 | $16.75 | $16.75 | 111,500 | — | — |
| 2015-10-16 | $16.50 | $16.50 | 77,500 | — | — |
| 2015-10-15 | $16.42 | $16.42 | 99,900 | — | — |
| 2015-10-14 | $15.93 | $15.93 | 65,500 | — | — |
| 2015-10-13 | $16.26 | $16.26 | 57,200 | — | — |
| 2015-10-12 | $16.20 | $16.20 | 85,000 | — | — |
| 2015-10-09 | $16.33 | $16.33 | 93,400 | — | — |
| 2015-10-08 | $16.45 | $16.45 | 72,200 | — | — |
| 2015-10-07 | $16.41 | $16.41 | 94,900 | — | — |
| 2015-10-06 | $15.93 | $15.93 | 92,400 | — | — |
| 2015-10-05 | $15.86 | $15.86 | 94,400 | — | — |
| 2015-10-02 | $15.30 | $15.30 | 114,900 | — | — |
| 2015-10-01 | $15.46 | $15.46 | 129,300 | — | — |
| 2015-09-30 | $15.62 | $15.62 | 294,100 | — | — |
| 2015-09-29 | $15.31 | $15.31 | 218,700 | — | — |
| 2015-09-28 | $15.52 | $15.52 | 173,400 | — | — |
| 2015-09-25 | $15.28 | $15.28 | 162,500 | — | — |
| 2015-09-24 | $15.46 | $15.46 | 192,300 | — | — |
| 2015-09-23 | $15.41 | $15.41 | 218,100 | — | — |
| 2015-09-22 | $15.45 | $15.45 | 145,400 | — | — |
| 2015-09-21 | $15.49 | $15.49 | 117,900 | — | — |
| 2015-09-18 | $15.58 | $15.58 | 737,900 | — | — |
| 2015-09-17 | $15.68 | $15.68 | 92,200 | — | — |
| 2015-09-16 | $15.45 | $15.45 | 124,200 | — | — |
| 2015-09-15 | $15.41 | $15.41 | 164,200 | — | — |
| 2015-09-14 | $14.99 | $14.99 | 157,800 | — | — |
| 2015-09-11 | $15.48 | $15.48 | 209,700 | — | — |
| 2015-09-10 | $15.25 | $15.25 | 152,500 | — | — |
| 2015-09-09 | $15.11 | $15.11 | 362,700 | — | — |
| 2015-09-08 | $14.98 | $14.98 | 241,600 | — | — |
| 2015-09-04 | $13.94 | $13.94 | 75,900 | — | — |
| 2015-09-03 | $13.76 | $13.76 | 74,700 | — | — |
| 2015-09-02 | $13.62 | $13.62 | 87,000 | — | — |
| 2015-09-01 | $13.59 | $13.59 | 73,000 | — | — |
| 2015-08-31 | $14.08 | $14.08 | 121,800 | — | — |
| 2015-08-28 | $14.05 | $14.05 | 101,100 | — | — |
| 2015-08-27 | $13.65 | $13.65 | 103,500 | — | — |
| 2015-08-26 | $13.49 | $13.49 | 65,300 | — | — |
| 2015-08-25 | $13.38 | $13.38 | 179,100 | — | — |
| 2015-08-24 | $13.69 | $13.69 | 176,800 | — | — |
| 2015-08-21 | $14.34 | $14.34 | 352,800 | — | — |
| 2015-08-20 | $14.47 | $14.47 | 155,000 | — | — |
| 2015-08-19 | $14.70 | $14.70 | 86,700 | — | — |
| 2015-08-18 | $15.10 | $15.10 | 150,000 | — | — |
| 2015-08-17 | $15.27 | $15.27 | 80,900 | — | — |
| 2015-08-14 | $15.11 | $15.11 | 74,900 | — | — |
| 2015-08-13 | $14.71 | $14.71 | 197,400 | — | — |
| 2015-08-12 | $15.06 | $15.06 | 165,400 | — | — |
| 2015-08-11 | $14.89 | $14.89 | 343,100 | — | — |
| 2015-08-10 | $15.22 | $15.22 | 157,700 | — | — |
| 2015-08-07 | $14.83 | $14.83 | 75,400 | — | — |
| 2015-08-06 | $15.22 | $15.22 | 265,100 | — | — |
| 2015-08-05 | $14.99 | $14.99 | 422,200 | — | — |
| 2015-08-04 | $13.80 | $13.80 | 327,800 | — | — |
| 2015-08-03 | $13.71 | $13.71 | 302,500 | — | — |
| 2015-07-31 | $13.63 | $13.63 | 683,300 | — | — |
| 2015-07-30 | $14.36 | $14.36 | 693,000 | — | — |
| 2015-07-29 | $14.00 | $14.00 | 160,200 | — | — |
| 2015-07-28 | $14.03 | $14.03 | 540,200 | — | — |
| 2015-07-27 | $13.98 | $13.98 | 410,800 | — | — |
| 2015-07-24 | $14.37 | $14.37 | 85,800 | — | — |
| 2015-07-23 | $14.66 | $14.66 | 414,000 | — | — |
| 2015-07-22 | $14.72 | $14.72 | 480,500 | — | — |
| 2015-07-21 | $15.07 | $15.07 | 205,800 | — | — |
| 2015-07-20 | $14.49 | $14.49 | 883,500 | — | — |
| 2015-07-17 | $15.92 | $15.92 | 114,800 | — | — |
| 2015-07-16 | $15.77 | $15.77 | 270,800 | — | — |
| 2015-07-15 | $15.52 | $15.52 | 270,100 | — | — |
| 2015-07-14 | $16.64 | $16.64 | 165,700 | — | — |
| 2015-07-13 | $16.41 | $16.41 | 192,300 | — | — |
| 2015-07-10 | $16.25 | $16.25 | 145,800 | — | — |
| 2015-07-09 | $15.95 | $15.95 | 124,000 | — | — |
| 2015-07-08 | $15.98 | $15.98 | 122,800 | — | — |
| 2015-07-07 | $16.25 | $16.25 | 293,900 | — | — |
| 2015-07-06 | $15.75 | $15.75 | 242,100 | — | — |
| 2015-07-02 | $15.91 | $15.91 | 227,200 | — | — |
| 2015-07-01 | $16.22 | $16.22 | 196,900 | — | — |
| 2015-06-30 | $16.80 | $16.80 | 117,200 | — | — |
| 2015-06-29 | $16.59 | $16.59 | 64,300 | — | — |
| 2015-06-26 | $17.04 | $17.04 | 373,700 | — | — |
| 2015-06-25 | $17.16 | $17.16 | 61,200 | — | — |
| 2015-06-24 | $17.53 | $17.53 | 91,000 | — | — |
| 2015-06-23 | $17.61 | $17.61 | 84,700 | — | — |
| 2015-06-22 | $17.73 | $17.73 | 61,800 | — | — |
| 2015-06-19 | $17.63 | $17.63 | 588,900 | — | — |
| 2015-06-18 | $17.68 | $17.68 | 100,600 | — | — |
| 2015-06-17 | $17.11 | $17.11 | 154,300 | — | — |
| 2015-06-16 | $17.64 | $17.64 | 152,400 | — | — |
| 2015-06-15 | $17.55 | $17.55 | 270,000 | — | — |
| 2015-06-12 | $18.87 | $18.87 | 75,000 | — | — |
| 2015-06-11 | $18.96 | $18.96 | 73,000 | — | — |
| 2015-06-10 | $19.02 | $19.02 | 95,300 | — | — |
| 2015-06-09 | $18.50 | $18.50 | 91,800 | — | — |
| 2015-06-08 | $18.56 | $18.56 | 162,900 | — | — |
| 2015-06-05 | $19.31 | $19.31 | 54,000 | — | — |
| 2015-06-04 | $19.34 | $19.34 | 63,700 | — | — |
| 2015-06-03 | $19.77 | $19.77 | 118,400 | — | — |
| 2015-06-02 | $19.86 | $19.86 | 95,900 | — | — |
| 2015-06-01 | $18.93 | $18.93 | 71,900 | — | — |
| 2015-05-29 | $19.06 | $19.06 | 176,500 | — | — |
| 2015-05-28 | $19.03 | $19.03 | 101,200 | — | — |
| 2015-05-27 | $19.00 | $19.00 | 97,300 | — | — |
| 2015-05-26 | $19.01 | $19.01 | 71,000 | — | — |
| 2015-05-22 | $19.39 | $19.39 | 51,300 | — | — |
| 2015-05-21 | $19.25 | $19.25 | 62,500 | — | — |
| 2015-05-20 | $18.97 | $18.97 | 79,200 | — | — |
| 2015-05-19 | $18.87 | $18.87 | 61,600 | — | — |
| 2015-05-18 | $18.75 | $18.75 | 57,600 | — | — |
| 2015-05-15 | $19.07 | $19.07 | 78,200 | — | — |
| 2015-05-14 | $18.28 | $18.28 | 141,000 | — | — |
| 2015-05-13 | $18.13 | $18.13 | 90,200 | — | — |
| 2015-05-12 | $17.95 | $17.95 | 119,700 | — | — |
| 2015-05-11 | $17.99 | $17.99 | 80,000 | — | — |
| 2015-05-08 | $17.94 | $17.94 | 270,500 | — | — |
| 2015-05-07 | $18.94 | $18.94 | 62,900 | — | — |
| 2015-05-06 | $19.33 | $19.33 | 117,900 | — | — |
| 2015-05-05 | $19.33 | $19.33 | 104,600 | — | — |
| 2015-05-04 | $19.32 | $19.32 | 123,000 | — | — |
| 2015-05-01 | $19.60 | $19.60 | 164,700 | — | — |
| 2015-04-30 | $19.37 | $19.37 | 115,000 | — | — |
| 2015-04-29 | $20.10 | $20.10 | 109,200 | — | — |
| 2015-04-28 | $20.44 | $20.44 | 70,100 | — | — |
| 2015-04-27 | $19.99 | $19.99 | 64,600 | — | — |
| 2015-04-24 | $20.01 | $20.01 | 84,200 | — | — |
| 2015-04-23 | $20.16 | $20.16 | 49,400 | — | — |
| 2015-04-22 | $20.06 | $20.06 | 40,000 | — | — |
| 2015-04-21 | $20.52 | $20.52 | 65,700 | — | — |
| 2015-04-20 | $20.55 | $20.55 | 73,000 | — | — |
| 2015-04-17 | $19.74 | $19.74 | 92,300 | — | — |
| 2015-04-16 | $20.15 | $20.15 | 79,800 | — | — |
| 2015-04-15 | $20.57 | $20.57 | 64,800 | — | — |
| 2015-04-14 | $20.21 | $20.21 | 27,600 | — | — |
| 2015-04-13 | $20.56 | $20.56 | 41,900 | — | — |
| 2015-04-10 | $20.61 | $20.61 | 103,600 | — | — |
| 2015-04-09 | $19.95 | $19.95 | 36,900 | — | — |
| 2015-04-08 | $19.92 | $19.92 | 43,900 | — | — |
| 2015-04-07 | $19.84 | $19.84 | 87,000 | — | — |
| 2015-04-06 | $19.72 | $19.72 | 37,300 | — | — |
| 2015-04-02 | $19.36 | $19.36 | 70,600 | — | — |
| 2015-04-01 | $19.05 | $19.05 | 92,000 | — | — |
| 2015-03-31 | $18.99 | $18.99 | 48,600 | — | — |
| 2015-03-30 | $19.01 | $19.01 | 66,700 | — | — |
| 2015-03-27 | $19.12 | $19.12 | 109,000 | — | — |
| 2015-03-26 | $19.00 | $19.00 | 74,200 | — | — |
| 2015-03-25 | $19.54 | $19.54 | 48,000 | — | — |
| 2015-03-24 | $20.19 | $20.19 | 61,100 | — | — |
| 2015-03-23 | $19.87 | $19.87 | 74,300 | — | — |
| 2015-03-20 | $19.31 | $19.31 | 161,800 | — | — |
| 2015-03-19 | $19.21 | $19.21 | 63,400 | — | — |
| 2015-03-18 | $19.61 | $19.61 | 91,800 | — | — |
| 2015-03-17 | $19.53 | $19.53 | 311,100 | — | — |
| 2015-03-16 | $18.36 | $18.36 | 90,900 | — | — |
| 2015-03-13 | $18.36 | $18.36 | 59,700 | — | — |
| 2015-03-12 | $18.46 | $18.46 | 60,900 | — | — |
| 2015-03-11 | $18.20 | $18.20 | 110,300 | — | — |
| 2015-03-10 | $18.19 | $18.19 | 115,700 | — | — |
| 2015-03-09 | $18.45 | $18.45 | 35,900 | — | — |
| 2015-03-06 | $18.35 | $18.35 | 56,200 | — | — |
| 2015-03-05 | $18.44 | $18.44 | 118,100 | — | — |
| 2015-03-04 | $18.47 | $18.47 | 71,900 | — | — |
| 2015-03-03 | $18.98 | $18.98 | 71,400 | — | — |
| 2015-03-02 | $18.89 | $18.89 | 73,600 | — | — |
| 2015-02-27 | $18.86 | $18.86 | 165,100 | — | — |
| 2015-02-26 | $19.16 | $19.16 | 30,400 | — | — |
| 2015-02-25 | $19.21 | $19.21 | 55,000 | — | — |
| 2015-02-24 | $19.50 | $19.50 | 32,500 | — | — |
| 2015-02-23 | $18.93 | $18.93 | 114,500 | — | — |
| 2015-02-20 | $19.04 | $19.04 | 69,100 | — | — |
| 2015-02-19 | $18.67 | $18.67 | 73,700 | — | — |
| 2015-02-18 | $18.60 | $18.60 | 74,800 | — | — |
| 2015-02-17 | $18.45 | $18.45 | 72,900 | — | — |
| 2015-02-13 | $18.18 | $18.18 | 40,600 | — | — |
| 2015-02-12 | $18.33 | $18.33 | 84,800 | — | — |
| 2015-02-11 | $18.14 | $18.14 | 95,000 | — | — |
| 2015-02-10 | $18.75 | $18.75 | 105,900 | — | — |
| 2015-02-09 | $19.14 | $19.14 | 63,300 | — | — |
| 2015-02-06 | $19.65 | $19.65 | 128,000 | — | — |
| 2015-02-05 | $19.40 | $19.40 | 55,000 | — | — |
| 2015-02-04 | $18.97 | $18.97 | 69,900 | — | — |
| 2015-02-03 | $19.68 | $19.68 | 133,500 | — | — |
| 2015-02-02 | $18.55 | $18.55 | 66,400 | — | — |
| 2015-01-30 | $18.01 | $18.01 | 118,100 | — | — |
| 2015-01-29 | $18.41 | $18.41 | 75,900 | — | — |
| 2015-01-28 | $17.93 | $17.93 | 64,700 | — | — |
| 2015-01-27 | $18.30 | $18.30 | 40,400 | — | — |
| 2015-01-26 | $18.29 | $18.29 | 91,300 | — | — |
| 2015-01-23 | $17.99 | $17.99 | 40,400 | — | — |
| 2015-01-22 | $18.36 | $18.36 | 72,200 | — | — |
| 2015-01-21 | $18.16 | $18.16 | 47,000 | — | — |
| 2015-01-20 | $18.18 | $18.18 | 110,500 | — | — |
| 2015-01-16 | $18.60 | $18.60 | 110,300 | — | — |
| 2015-01-15 | $18.28 | $18.28 | 76,500 | — | — |
| 2015-01-14 | $18.66 | $18.66 | 91,000 | — | — |
| 2015-01-13 | $19.37 | $19.37 | 115,700 | — | — |
| 2015-01-12 | $19.39 | $19.39 | 147,300 | — | — |
| 2015-01-09 | $20.13 | $20.13 | 33,800 | — | — |
| 2015-01-08 | $20.35 | $20.35 | 107,500 | — | — |
| 2015-01-07 | $20.03 | $20.03 | 57,400 | — | — |
| 2015-01-06 | $19.82 | $19.82 | 178,600 | — | — |
| 2015-01-05 | $21.36 | $21.36 | 98,700 | — | — |
| 2015-01-02 | $22.07 | $22.07 | 77,200 | — | — |