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
- 2011-02-10 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 | $10.81 | $10.81 | 198,600 | — | — |
| 2015-12-30 | $10.69 | $10.69 | 228,300 | — | — |
| 2015-12-29 | $10.86 | $10.86 | 158,900 | — | — |
| 2015-12-28 | $10.57 | $10.57 | 172,900 | — | — |
| 2015-12-24 | $11.14 | $11.14 | 196,200 | — | — |
| 2015-12-23 | $10.72 | $10.72 | 254,300 | — | — |
| 2015-12-22 | $10.65 | $10.65 | 211,700 | — | — |
| 2015-12-21 | $11.09 | $11.09 | 263,000 | — | — |
| 2015-12-18 | $10.72 | $10.72 | 436,100 | — | — |
| 2015-12-17 | $10.42 | $10.42 | 244,400 | — | — |
| 2015-12-16 | $10.34 | $10.34 | 273,500 | — | — |
| 2015-12-15 | $10.10 | $10.10 | 321,500 | — | — |
| 2015-12-14 | $9.44 | $9.44 | 271,000 | — | — |
| 2015-12-11 | $9.36 | $9.36 | 337,200 | — | — |
| 2015-12-10 | $9.98 | $9.98 | 305,600 | — | — |
| 2015-12-09 | $9.85 | $9.85 | 340,400 | — | — |
| 2015-12-08 | $10.11 | $10.11 | 220,900 | — | — |
| 2015-12-07 | $9.70 | $9.70 | 361,500 | — | — |
| 2015-12-04 | $10.18 | $10.18 | 310,100 | — | — |
| 2015-12-03 | $10.09 | $10.09 | 311,300 | — | — |
| 2015-12-02 | $10.77 | $10.77 | 368,300 | — | — |
| 2015-12-01 | $11.50 | $11.50 | 514,500 | — | — |
| 2015-11-30 | $11.37 | $11.37 | 554,100 | — | — |
| 2015-11-27 | $10.60 | $10.60 | 155,500 | — | — |
| 2015-11-25 | $10.86 | $10.86 | 445,500 | — | — |
| 2015-11-24 | $10.34 | $10.34 | 383,000 | — | — |
| 2015-11-23 | $9.97 | $9.97 | 524,400 | — | — |
| 2015-11-20 | $9.80 | $9.80 | 378,800 | — | — |
| 2015-11-19 | $10.05 | $10.05 | 521,500 | — | — |
| 2015-11-18 | $10.21 | $10.21 | 400,700 | — | — |
| 2015-11-17 | $9.85 | $9.85 | 560,400 | — | — |
| 2015-11-16 | $10.15 | $10.15 | 543,900 | — | — |
| 2015-11-13 | $10.11 | $10.11 | 437,700 | — | — |
| 2015-11-12 | $10.18 | $10.18 | 1,427,100 | — | — |
| 2015-11-11 | $10.33 | $10.33 | 2,080,100 | — | — |
| 2015-11-10 | $9.86 | $9.86 | 611,500 | — | — |
| 2015-11-09 | $10.04 | $10.04 | 530,100 | — | — |
| 2015-11-06 | $10.29 | $10.29 | 604,400 | — | — |
| 2015-11-05 | $10.35 | $10.35 | 547,100 | — | — |
| 2015-11-04 | $11.00 | $11.00 | 800,800 | — | — |
| 2015-11-03 | $11.95 | $11.95 | 738,700 | — | — |
| 2015-11-02 | $11.57 | $11.57 | 1,450,600 | — | — |
| 2015-10-30 | $10.81 | $10.81 | 3,947,300 | — | — |
| 2015-10-29 | $7.38 | $7.38 | 709,400 | — | — |
| 2015-10-28 | $7.48 | $7.48 | 461,500 | — | — |
| 2015-10-27 | $7.45 | $7.45 | 473,500 | — | — |
| 2015-10-26 | $7.59 | $7.59 | 544,400 | — | — |
| 2015-10-23 | $7.96 | $7.96 | 278,100 | — | — |
| 2015-10-22 | $8.03 | $8.03 | 312,800 | — | — |
| 2015-10-21 | $7.93 | $7.93 | 339,200 | — | — |
| 2015-10-20 | $8.31 | $8.31 | 239,900 | — | — |
| 2015-10-19 | $8.58 | $8.58 | 510,500 | — | — |
| 2015-10-16 | $9.12 | $9.12 | 396,200 | — | — |
| 2015-10-15 | $9.27 | $9.27 | 339,000 | — | — |
| 2015-10-14 | $8.99 | $8.99 | 916,000 | — | — |
| 2015-10-13 | $8.78 | $8.78 | 671,600 | — | — |
| 2015-10-12 | $9.40 | $9.40 | 377,800 | — | — |
| 2015-10-09 | $9.57 | $9.57 | 314,100 | — | — |
| 2015-10-08 | $9.50 | $9.50 | 266,600 | — | — |
| 2015-10-07 | $9.49 | $9.49 | 483,100 | — | — |
| 2015-10-06 | $9.40 | $9.40 | 485,600 | — | — |
| 2015-10-05 | $9.01 | $9.01 | 642,800 | — | — |
| 2015-10-02 | $8.37 | $8.37 | 737,000 | — | — |
| 2015-10-01 | $8.08 | $8.08 | 710,600 | — | — |
| 2015-09-30 | $8.11 | $8.11 | 525,300 | — | — |
| 2015-09-29 | $8.13 | $8.13 | 521,800 | — | — |
| 2015-09-28 | $8.48 | $8.48 | 641,400 | — | — |
| 2015-09-25 | $9.21 | $9.21 | 477,800 | — | — |
| 2015-09-24 | $10.23 | $10.23 | 276,900 | — | — |
| 2015-09-23 | $10.40 | $10.40 | 445,900 | — | — |
| 2015-09-22 | $10.80 | $10.80 | 437,600 | — | — |
| 2015-09-21 | $11.24 | $11.24 | 476,600 | — | — |
| 2015-09-18 | $11.51 | $11.51 | 387,600 | — | — |
| 2015-09-17 | $11.76 | $11.76 | 396,200 | — | — |
| 2015-09-16 | $11.97 | $11.97 | 479,500 | — | — |
| 2015-09-15 | $11.78 | $11.78 | 458,300 | — | — |
| 2015-09-14 | $11.27 | $11.27 | 616,400 | — | — |
| 2015-09-11 | $11.58 | $11.58 | 368,200 | — | — |
| 2015-09-10 | $11.38 | $11.38 | 336,000 | — | — |
| 2015-09-09 | $11.13 | $11.13 | 335,600 | — | — |
| 2015-09-08 | $11.18 | $11.18 | 450,400 | — | — |
| 2015-09-04 | $10.88 | $10.88 | 225,500 | — | — |
| 2015-09-03 | $11.03 | $11.03 | 285,200 | — | — |
| 2015-09-02 | $11.37 | $11.37 | 323,800 | — | — |
| 2015-09-01 | $11.58 | $11.58 | 480,700 | — | — |
| 2015-08-31 | $12.19 | $12.19 | 418,500 | — | — |
| 2015-08-28 | $11.70 | $11.70 | 407,500 | — | — |
| 2015-08-27 | $11.38 | $11.38 | 880,100 | — | — |
| 2015-08-26 | $11.75 | $11.75 | 585,300 | — | — |
| 2015-08-25 | $11.59 | $11.59 | 672,500 | — | — |
| 2015-08-24 | $12.26 | $12.26 | 477,800 | — | — |
| 2015-08-21 | $12.54 | $12.54 | 928,300 | — | — |
| 2015-08-20 | $12.52 | $12.52 | 686,300 | — | — |
| 2015-08-19 | $12.81 | $12.81 | 502,400 | — | — |
| 2015-08-18 | $12.84 | $12.84 | 427,000 | — | — |
| 2015-08-17 | $12.89 | $12.89 | 482,500 | — | — |
| 2015-08-14 | $12.89 | $12.89 | 643,500 | — | — |
| 2015-08-13 | $12.54 | $12.54 | 835,200 | — | — |
| 2015-08-12 | $13.02 | $13.02 | 1,394,100 | — | — |
| 2015-08-11 | $12.80 | $12.80 | 864,800 | — | — |
| 2015-08-10 | $13.02 | $13.02 | 2,757,700 | — | — |
| 2015-08-07 | $12.85 | $12.85 | 5,870,400 | — | — |
| 2015-08-06 | $19.93 | $19.93 | 686,700 | — | — |
| 2015-08-05 | $20.00 | $20.00 | 233,900 | — | — |
| 2015-08-04 | $20.06 | $20.06 | 219,300 | — | — |
| 2015-08-03 | $19.95 | $19.95 | 239,100 | — | — |
| 2015-07-31 | $20.03 | $20.03 | 829,000 | — | — |
| 2015-07-30 | $19.74 | $19.74 | 287,700 | — | — |
| 2015-07-29 | $20.59 | $20.59 | 226,400 | — | — |
| 2015-07-28 | $21.17 | $21.17 | 270,600 | — | — |
| 2015-07-27 | $21.87 | $21.87 | 187,100 | — | — |
| 2015-07-24 | $22.51 | $22.51 | 223,600 | — | — |
| 2015-07-23 | $22.37 | $22.37 | 255,900 | — | — |
| 2015-07-22 | $22.52 | $22.52 | 158,100 | — | — |
| 2015-07-21 | $22.52 | $22.52 | 238,800 | — | — |
| 2015-07-20 | $22.83 | $22.83 | 199,100 | — | — |
| 2015-07-17 | $23.24 | $23.24 | 174,800 | — | — |
| 2015-07-16 | $22.91 | $22.91 | 228,500 | — | — |
| 2015-07-15 | $22.70 | $22.70 | 224,500 | — | — |
| 2015-07-14 | $23.60 | $23.60 | 132,500 | — | — |
| 2015-07-13 | $23.20 | $23.20 | 255,100 | — | — |
| 2015-07-10 | $22.75 | $22.75 | 204,000 | — | — |
| 2015-07-09 | $21.89 | $21.89 | 205,600 | — | — |
| 2015-07-08 | $22.16 | $22.16 | 174,600 | — | — |
| 2015-07-07 | $22.87 | $22.87 | 161,800 | — | — |
| 2015-07-06 | $22.98 | $22.98 | 207,000 | — | — |
| 2015-07-02 | $22.93 | $22.93 | 150,800 | — | — |
| 2015-07-01 | $23.43 | $23.43 | 360,300 | — | — |
| 2015-06-30 | $24.20 | $24.20 | 267,700 | — | — |
| 2015-06-29 | $23.88 | $23.88 | 237,600 | — | — |
| 2015-06-26 | $25.40 | $25.40 | 267,700 | — | — |
| 2015-06-25 | $25.56 | $25.56 | 154,700 | — | — |
| 2015-06-24 | $25.69 | $25.69 | 365,700 | — | — |
| 2015-06-23 | $25.93 | $25.93 | 318,000 | — | — |
| 2015-06-22 | $25.21 | $25.21 | 488,400 | — | — |
| 2015-06-19 | $25.29 | $25.29 | 330,400 | — | — |
| 2015-06-18 | $25.20 | $25.20 | 318,400 | — | — |
| 2015-06-17 | $25.02 | $25.02 | 368,000 | — | — |
| 2015-06-16 | $25.16 | $25.16 | 234,600 | — | — |
| 2015-06-15 | $24.51 | $24.51 | 205,100 | — | — |
| 2015-06-12 | $24.55 | $24.55 | 230,800 | — | — |
| 2015-06-11 | $24.37 | $24.37 | 233,800 | — | — |
| 2015-06-10 | $24.65 | $24.65 | 356,900 | — | — |
| 2015-06-09 | $24.09 | $24.09 | 480,700 | — | — |
| 2015-06-08 | $23.66 | $23.66 | 256,800 | — | — |
| 2015-06-05 | $23.64 | $23.64 | 410,800 | — | — |
| 2015-06-04 | $23.39 | $23.39 | 639,100 | — | — |
| 2015-06-03 | $24.32 | $24.32 | 304,700 | — | — |
| 2015-06-02 | $23.50 | $23.50 | 336,700 | — | — |
| 2015-06-01 | $23.69 | $23.69 | 883,400 | — | — |
| 2015-05-29 | $23.64 | $23.64 | 312,900 | — | — |
| 2015-05-28 | $24.33 | $24.33 | 285,600 | — | — |
| 2015-05-27 | $24.74 | $24.74 | 359,900 | — | — |
| 2015-05-26 | $24.31 | $24.31 | 310,800 | — | — |
| 2015-05-22 | $24.71 | $24.71 | 347,300 | — | — |
| 2015-05-21 | $25.23 | $25.23 | 258,500 | — | — |
| 2015-05-20 | $25.82 | $25.82 | 300,900 | — | — |
| 2015-05-19 | $25.99 | $25.99 | 295,800 | — | — |
| 2015-05-18 | $25.84 | $25.84 | 440,800 | — | — |
| 2015-05-15 | $25.03 | $25.03 | 437,600 | — | — |
| 2015-05-14 | $25.43 | $25.43 | 417,600 | — | — |
| 2015-05-13 | $25.54 | $25.54 | 554,500 | — | — |
| 2015-05-12 | $26.71 | $26.71 | 356,000 | — | — |
| 2015-05-11 | $27.57 | $27.57 | 1,053,500 | — | — |
| 2015-05-08 | $26.95 | $26.95 | 4,119,600 | — | — |
| 2015-05-07 | $37.43 | $37.43 | 807,300 | — | — |
| 2015-05-06 | $36.60 | $36.60 | 296,500 | — | — |
| 2015-05-05 | $36.50 | $36.50 | 355,400 | — | — |
| 2015-05-04 | $38.49 | $38.49 | 458,400 | — | — |
| 2015-05-01 | $37.71 | $37.71 | 298,100 | — | — |
| 2015-04-30 | $37.46 | $37.46 | 324,500 | — | — |
| 2015-04-29 | $39.67 | $39.67 | 155,300 | — | — |
| 2015-04-28 | $40.16 | $40.16 | 160,100 | — | — |
| 2015-04-27 | $40.62 | $40.62 | 246,300 | — | — |
| 2015-04-24 | $42.47 | $42.47 | 225,300 | — | — |
| 2015-04-23 | $43.20 | $43.20 | 142,500 | — | — |
| 2015-04-22 | $43.04 | $43.04 | 158,000 | — | — |
| 2015-04-21 | $44.40 | $44.40 | 103,100 | — | — |
| 2015-04-20 | $44.47 | $44.47 | 162,100 | — | — |
| 2015-04-17 | $43.97 | $43.97 | 191,900 | — | — |
| 2015-04-16 | $44.14 | $44.14 | 92,000 | — | — |
| 2015-04-15 | $42.98 | $42.98 | 176,000 | — | — |
| 2015-04-14 | $41.87 | $41.87 | 107,600 | — | — |
| 2015-04-13 | $41.45 | $41.45 | 139,200 | — | — |
| 2015-04-10 | $42.26 | $42.26 | 111,400 | — | — |
| 2015-04-09 | $41.53 | $41.53 | 126,600 | — | — |
| 2015-04-08 | $42.83 | $42.83 | 239,700 | — | — |
| 2015-04-07 | $41.26 | $41.26 | 170,500 | — | — |
| 2015-04-06 | $40.82 | $40.82 | 150,100 | — | — |
| 2015-04-02 | $39.58 | $39.58 | 171,600 | — | — |
| 2015-04-01 | $40.68 | $40.68 | 226,500 | — | — |
| 2015-03-31 | $42.10 | $42.10 | 164,700 | — | — |
| 2015-03-30 | $42.85 | $42.85 | 205,900 | — | — |
| 2015-03-27 | $40.32 | $40.32 | 261,500 | — | — |
| 2015-03-26 | $40.21 | $40.21 | 277,300 | — | — |
| 2015-03-25 | $41.63 | $41.63 | 244,900 | — | — |
| 2015-03-24 | $44.21 | $44.21 | 150,000 | — | — |
| 2015-03-23 | $44.72 | $44.72 | 131,500 | — | — |
| 2015-03-20 | $45.47 | $45.47 | 272,800 | — | — |
| 2015-03-19 | $45.54 | $45.54 | 198,100 | — | — |
| 2015-03-18 | $44.93 | $44.93 | 171,200 | — | — |
| 2015-03-17 | $44.91 | $44.91 | 127,500 | — | — |
| 2015-03-16 | $43.86 | $43.86 | 179,400 | — | — |
| 2015-03-13 | $40.89 | $40.89 | 176,000 | — | — |
| 2015-03-12 | $41.14 | $41.14 | 247,100 | — | — |
| 2015-03-11 | $41.83 | $41.83 | 169,100 | — | — |
| 2015-03-10 | $41.32 | $41.32 | 106,000 | — | — |
| 2015-03-09 | $42.20 | $42.20 | 198,100 | — | — |
| 2015-03-06 | $42.25 | $42.25 | 175,500 | — | — |
| 2015-03-05 | $43.53 | $43.53 | 187,100 | — | — |
| 2015-03-04 | $42.02 | $42.02 | 247,500 | — | — |
| 2015-03-03 | $41.78 | $41.78 | 358,300 | — | — |
| 2015-03-02 | $44.17 | $44.17 | 302,800 | — | — |
| 2015-02-27 | $44.20 | $44.20 | 294,000 | — | — |
| 2015-02-26 | $42.44 | $42.44 | 229,500 | — | — |
| 2015-02-25 | $41.68 | $41.68 | 192,800 | — | — |
| 2015-02-24 | $40.57 | $40.57 | 148,500 | — | — |
| 2015-02-23 | $40.87 | $40.87 | 207,800 | — | — |
| 2015-02-20 | $38.97 | $38.97 | 283,300 | — | — |
| 2015-02-19 | $38.97 | $38.97 | 183,500 | — | — |
| 2015-02-18 | $38.72 | $38.72 | 116,700 | — | — |
| 2015-02-17 | $38.83 | $38.83 | 161,900 | — | — |
| 2015-02-13 | $37.93 | $37.93 | 189,500 | — | — |
| 2015-02-12 | $38.40 | $38.40 | 236,000 | — | — |
| 2015-02-11 | $37.45 | $37.45 | 153,400 | — | — |
| 2015-02-10 | $37.45 | $37.45 | 153,200 | — | — |
| 2015-02-09 | $37.96 | $37.96 | 168,500 | — | — |
| 2015-02-06 | $38.54 | $38.54 | 308,200 | — | — |
| 2015-02-05 | $38.76 | $38.76 | 193,300 | — | — |
| 2015-02-04 | $37.70 | $37.70 | 216,100 | — | — |
| 2015-02-03 | $38.23 | $38.23 | 379,100 | — | — |
| 2015-02-02 | $38.29 | $38.29 | 271,300 | — | — |
| 2015-01-30 | $38.53 | $38.53 | 355,100 | — | — |
| 2015-01-29 | $39.78 | $39.78 | 379,900 | — | — |
| 2015-01-28 | $37.71 | $37.71 | 236,500 | — | — |
| 2015-01-27 | $38.55 | $38.55 | 282,000 | — | — |
| 2015-01-26 | $38.68 | $38.68 | 236,700 | — | — |
| 2015-01-23 | $37.44 | $37.44 | 178,300 | — | — |
| 2015-01-22 | $37.07 | $37.07 | 221,500 | — | — |
| 2015-01-21 | $36.68 | $36.68 | 527,800 | — | — |
| 2015-01-20 | $37.13 | $37.13 | 480,500 | — | — |
| 2015-01-16 | $33.81 | $33.81 | 269,500 | — | — |
| 2015-01-15 | $33.27 | $33.27 | 298,600 | — | — |
| 2015-01-14 | $34.40 | $34.40 | 247,700 | — | — |
| 2015-01-13 | $35.26 | $35.26 | 256,000 | — | — |
| 2015-01-12 | $36.90 | $36.90 | 334,600 | — | — |
| 2015-01-09 | $36.33 | $36.33 | 212,600 | — | — |
| 2015-01-08 | $36.23 | $36.23 | 323,200 | — | — |
| 2015-01-07 | $35.08 | $35.08 | 467,400 | — | — |
| 2015-01-06 | $33.45 | $33.45 | 180,400 | — | — |
| 2015-01-05 | $33.71 | $33.71 | 287,200 | — | — |
| 2015-01-02 | $33.61 | $33.61 | 167,500 | — | — |