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
- 2014-02-06 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 | $12.42 | $14.48 | 182,200 | — | — |
| 2015-12-30 | $12.32 | $14.36 | 125,000 | — | — |
| 2015-12-29 | $12.32 | $14.36 | 453,600 | — | — |
| 2015-12-28 | $12.37 | $14.42 | 154,400 | — | — |
| 2015-12-24 | $12.40 | $14.45 | 52,100 | — | — |
| 2015-12-23 | $12.31 | $14.35 | 91,300 | — | — |
| 2015-12-22 | $11.94 | $13.92 | 123,200 | — | — |
| 2015-12-21 | $11.71 | $13.65 | 156,900 | — | — |
| 2015-12-18 | $11.90 | $13.87 | 454,400 | — | — |
| 2015-12-17 | $12.26 | $14.29 | 65,700 | — | — |
| 2015-12-16 | $12.36 | $14.41 | 201,000 | — | — |
| 2015-12-15 | $12.04 | $14.03 | 894,400 | — | — |
| 2015-12-14 | $11.63 | $13.56 | 217,400 | — | — |
| 2015-12-11 | $12.17 | $14.19 | 355,500 | — | — |
| 2015-12-10 | $12.22 | $14.24 | 187,100 | — | — |
| 2015-12-09 | $11.85 | $13.81 | 194,500 | — | — |
| 2015-12-08 | $12.40 | $14.45 | 257,800 | — | — |
| 2015-12-07 | $14.29 | $14.97 | 500,600 | — | — |
| 2015-12-04 | $14.24 | $14.91 | 152,600 | — | — |
| 2015-12-03 | $14.18 | $14.85 | 191,000 | — | — |
| 2015-12-02 | $13.96 | $14.62 | 142,700 | — | — |
| 2015-12-01 | $14.04 | $14.71 | 70,000 | — | — |
| 2015-11-30 | $14.15 | $14.82 | 295,000 | — | — |
| 2015-11-27 | $13.91 | $14.57 | 33,600 | — | — |
| 2015-11-25 | $13.72 | $14.37 | 69,000 | — | — |
| 2015-11-24 | $13.76 | $14.41 | 50,100 | — | — |
| 2015-11-23 | $13.54 | $14.18 | 60,900 | — | — |
| 2015-11-20 | $13.37 | $14.00 | 126,200 | — | — |
| 2015-11-19 | $13.27 | $13.90 | 259,200 | — | — |
| 2015-11-18 | $13.66 | $14.31 | 112,000 | — | — |
| 2015-11-17 | $13.58 | $14.22 | 168,300 | — | — |
| 2015-11-16 | $13.61 | $14.25 | 119,700 | — | — |
| 2015-11-13 | $13.32 | $13.95 | 141,300 | — | — |
| 2015-11-12 | $13.10 | $13.72 | 96,600 | — | — |
| 2015-11-11 | $13.33 | $13.96 | 574,700 | — | — |
| 2015-11-10 | $13.19 | $13.82 | 139,100 | — | — |
| 2015-11-09 | $13.46 | $14.10 | 171,700 | — | — |
| 2015-11-06 | $13.74 | $14.39 | 186,100 | — | — |
| 2015-11-05 | $13.78 | $14.43 | 357,400 | — | — |
| 2015-11-04 | $14.50 | $15.19 | 139,100 | — | — |
| 2015-11-03 | $14.48 | $15.17 | 67,400 | — | — |
| 2015-11-02 | $14.49 | $15.18 | 160,400 | — | — |
| 2015-10-30 | $14.26 | $14.94 | 125,500 | — | — |
| 2015-10-29 | $14.30 | $14.98 | 121,500 | — | — |
| 2015-10-28 | $14.50 | $15.19 | 198,400 | — | — |
| 2015-10-27 | $14.44 | $15.12 | 126,900 | — | — |
| 2015-10-26 | $14.75 | $15.45 | 131,800 | — | — |
| 2015-10-23 | $14.74 | $15.44 | 100,400 | — | — |
| 2015-10-22 | $14.70 | $15.40 | 94,000 | — | — |
| 2015-10-21 | $14.42 | $15.10 | 49,200 | — | — |
| 2015-10-20 | $14.59 | $15.28 | 67,200 | — | — |
| 2015-10-19 | $14.52 | $15.21 | 87,200 | — | — |
| 2015-10-16 | $14.51 | $15.20 | 153,500 | — | — |
| 2015-10-15 | $14.65 | $15.34 | 205,100 | — | — |
| 2015-10-14 | $14.76 | $15.46 | 68,400 | — | — |
| 2015-10-13 | $14.88 | $15.59 | 111,800 | — | — |
| 2015-10-12 | $15.17 | $15.89 | 99,500 | — | — |
| 2015-10-09 | $15.00 | $15.71 | 115,400 | — | — |
| 2015-10-08 | $15.08 | $15.79 | 86,600 | — | — |
| 2015-10-07 | $14.97 | $15.68 | 106,000 | — | — |
| 2015-10-06 | $14.42 | $15.10 | 97,100 | — | — |
| 2015-10-05 | $14.58 | $15.27 | 135,000 | — | — |
| 2015-10-02 | $14.09 | $14.76 | 134,900 | — | — |
| 2015-10-01 | $14.25 | $14.93 | 180,000 | — | — |
| 2015-09-30 | $14.32 | $15.00 | 225,000 | — | — |
| 2015-09-29 | $14.54 | $15.23 | 282,400 | — | — |
| 2015-09-28 | $14.91 | $15.62 | 223,100 | — | — |
| 2015-09-25 | $15.14 | $15.86 | 155,400 | — | — |
| 2015-09-24 | $15.27 | $15.99 | 82,100 | — | — |
| 2015-09-23 | $15.36 | $16.09 | 136,100 | — | — |
| 2015-09-22 | $15.38 | $16.11 | 122,600 | — | — |
| 2015-09-21 | $15.60 | $16.34 | 212,900 | — | — |
| 2015-09-18 | $15.17 | $15.89 | 836,600 | — | — |
| 2015-09-17 | $15.89 | $16.64 | 278,100 | — | — |
| 2015-09-16 | $15.97 | $16.73 | 163,300 | — | — |
| 2015-09-15 | $15.92 | $16.67 | 181,900 | — | — |
| 2015-09-14 | $15.60 | $16.34 | 79,600 | — | — |
| 2015-09-11 | $15.51 | $16.25 | 75,500 | — | — |
| 2015-09-10 | $15.44 | $16.17 | 101,000 | — | — |
| 2015-09-09 | $15.24 | $15.96 | 81,000 | — | — |
| 2015-09-08 | $15.30 | $16.03 | 206,000 | — | — |
| 2015-09-04 | $15.00 | $15.42 | 130,600 | — | — |
| 2015-09-03 | $15.42 | $15.85 | 72,300 | — | — |
| 2015-09-02 | $15.44 | $15.88 | 183,200 | — | — |
| 2015-09-01 | $15.40 | $15.83 | 180,100 | — | — |
| 2015-08-31 | $15.58 | $16.02 | 60,200 | — | — |
| 2015-08-28 | $15.53 | $15.97 | 78,400 | — | — |
| 2015-08-27 | $15.55 | $15.99 | 137,100 | — | — |
| 2015-08-26 | $15.51 | $15.95 | 85,700 | — | — |
| 2015-08-25 | $15.17 | $15.60 | 133,700 | — | — |
| 2015-08-24 | $15.32 | $15.75 | 161,300 | — | — |
| 2015-08-21 | $15.76 | $16.20 | 145,900 | — | — |
| 2015-08-20 | $15.62 | $16.06 | 80,000 | — | — |
| 2015-08-19 | $15.94 | $16.39 | 93,200 | — | — |
| 2015-08-18 | $15.96 | $16.41 | 94,700 | — | — |
| 2015-08-17 | $16.08 | $16.53 | 99,100 | — | — |
| 2015-08-14 | $15.94 | $16.39 | 139,800 | — | — |
| 2015-08-13 | $15.86 | $16.31 | 100,100 | — | — |
| 2015-08-12 | $15.70 | $16.14 | 249,700 | — | — |
| 2015-08-11 | $15.59 | $16.03 | 202,500 | — | — |
| 2015-08-10 | $15.72 | $16.16 | 148,100 | — | — |
| 2015-08-07 | $15.71 | $16.15 | 144,100 | — | — |
| 2015-08-06 | $15.96 | $16.41 | 156,900 | — | — |
| 2015-08-05 | $15.45 | $15.89 | 192,200 | — | — |
| 2015-08-04 | $15.34 | $15.77 | 61,100 | — | — |
| 2015-08-03 | $15.65 | $16.09 | 100,800 | — | — |
| 2015-07-31 | $15.71 | $16.15 | 258,500 | — | — |
| 2015-07-30 | $15.45 | $15.89 | 111,300 | — | — |
| 2015-07-29 | $15.25 | $15.68 | 172,600 | — | — |
| 2015-07-28 | $15.23 | $15.66 | 294,000 | — | — |
| 2015-07-27 | $15.30 | $15.73 | 203,100 | — | — |
| 2015-07-24 | $15.50 | $15.94 | 286,500 | — | — |
| 2015-07-23 | $15.68 | $16.12 | 109,000 | — | — |
| 2015-07-22 | $16.09 | $16.54 | 46,200 | — | — |
| 2015-07-21 | $16.21 | $16.67 | 63,900 | — | — |
| 2015-07-20 | $16.40 | $16.86 | 119,700 | — | — |
| 2015-07-17 | $16.66 | $17.13 | 94,100 | — | — |
| 2015-07-16 | $16.60 | $17.07 | 95,800 | — | — |
| 2015-07-15 | $16.64 | $17.11 | 89,300 | — | — |
| 2015-07-14 | $16.55 | $17.02 | 87,400 | — | — |
| 2015-07-13 | $16.45 | $16.91 | 121,700 | — | — |
| 2015-07-10 | $16.38 | $16.84 | 170,100 | — | — |
| 2015-07-09 | $16.25 | $16.71 | 111,100 | — | — |
| 2015-07-08 | $16.30 | $16.76 | 126,600 | — | — |
| 2015-07-07 | $16.54 | $17.01 | 182,600 | — | — |
| 2015-07-06 | $16.81 | $17.28 | 221,000 | — | — |
| 2015-07-02 | $16.98 | $17.46 | 129,000 | — | — |
| 2015-07-01 | $17.33 | $17.82 | 178,100 | — | — |
| 2015-06-30 | $17.35 | $17.84 | 207,300 | — | — |
| 2015-06-29 | $17.54 | $18.03 | 188,700 | — | — |
| 2015-06-26 | $18.00 | $18.51 | 1,677,600 | — | — |
| 2015-06-25 | $18.17 | $18.68 | 351,200 | — | — |
| 2015-06-24 | $18.37 | $18.89 | 226,000 | — | — |
| 2015-06-23 | $18.49 | $19.01 | 285,900 | — | — |
| 2015-06-22 | $18.48 | $19.00 | 191,900 | — | — |
| 2015-06-19 | $18.33 | $18.85 | 473,900 | — | — |
| 2015-06-18 | $18.30 | $18.82 | 288,000 | — | — |
| 2015-06-17 | $18.28 | $18.80 | 173,300 | — | — |
| 2015-06-16 | $18.28 | $18.80 | 256,000 | — | — |
| 2015-06-15 | $18.35 | $18.87 | 234,100 | — | — |
| 2015-06-12 | $18.07 | $18.58 | 55,000 | — | — |
| 2015-06-11 | $18.10 | $18.61 | 120,500 | — | — |
| 2015-06-10 | $17.73 | $17.97 | 124,700 | — | — |
| 2015-06-09 | $17.76 | $18.00 | 96,100 | — | — |
| 2015-06-08 | $17.93 | $18.18 | 127,900 | — | — |
| 2015-06-05 | $17.82 | $18.06 | 103,200 | — | — |
| 2015-06-04 | $17.70 | $17.94 | 188,800 | — | — |
| 2015-06-03 | $17.85 | $18.09 | 377,300 | — | — |
| 2015-06-02 | $17.96 | $18.21 | 201,800 | — | — |
| 2015-06-01 | $17.70 | $17.94 | 227,300 | — | — |
| 2015-05-29 | $17.77 | $18.01 | 457,200 | — | — |
| 2015-05-28 | $17.92 | $18.17 | 209,300 | — | — |
| 2015-05-27 | $17.90 | $18.15 | 108,700 | — | — |
| 2015-05-26 | $17.79 | $18.03 | 216,000 | — | — |
| 2015-05-22 | $17.99 | $18.24 | 151,300 | — | — |
| 2015-05-21 | $17.88 | $18.12 | 103,800 | — | — |
| 2015-05-20 | $17.99 | $18.24 | 127,100 | — | — |
| 2015-05-19 | $18.00 | $18.25 | 201,100 | — | — |
| 2015-05-18 | $18.19 | $18.44 | 133,800 | — | — |
| 2015-05-15 | $18.12 | $18.37 | 120,700 | — | — |
| 2015-05-14 | $18.03 | $18.28 | 105,000 | — | — |
| 2015-05-13 | $17.77 | $18.01 | 117,200 | — | — |
| 2015-05-12 | $17.74 | $17.98 | 357,600 | — | — |
| 2015-05-11 | $17.78 | $18.02 | 196,800 | — | — |
| 2015-05-08 | $17.80 | $18.04 | 119,700 | — | — |
| 2015-05-07 | $17.75 | $17.99 | 166,500 | — | — |
| 2015-05-06 | $17.16 | $17.39 | 113,100 | — | — |
| 2015-05-05 | $17.19 | $17.43 | 258,900 | — | — |
| 2015-05-04 | $17.24 | $17.48 | 223,300 | — | — |
| 2015-05-01 | $17.29 | $17.53 | 454,200 | — | — |
| 2015-04-30 | $17.54 | $17.78 | 222,700 | — | — |
| 2015-04-29 | $17.60 | $17.84 | 102,300 | — | — |
| 2015-04-28 | $17.75 | $17.99 | 78,400 | — | — |
| 2015-04-27 | $17.63 | $17.87 | 72,400 | — | — |
| 2015-04-24 | $17.96 | $18.21 | 52,600 | — | — |
| 2015-04-23 | $17.73 | $17.97 | 61,400 | — | — |
| 2015-04-22 | $17.83 | $18.07 | 49,700 | — | — |
| 2015-04-21 | $17.70 | $17.94 | 95,900 | — | — |
| 2015-04-20 | $17.86 | $18.10 | 123,700 | — | — |
| 2015-04-17 | $17.75 | $17.99 | 39,000 | — | — |
| 2015-04-16 | $17.98 | $18.23 | 37,700 | — | — |
| 2015-04-15 | $17.97 | $18.22 | 49,100 | — | — |
| 2015-04-14 | $18.05 | $18.30 | 34,500 | — | — |
| 2015-04-13 | $17.94 | $18.19 | 32,900 | — | — |
| 2015-04-10 | $17.68 | $17.92 | 25,400 | — | — |
| 2015-04-09 | $17.69 | $17.93 | 86,500 | — | — |
| 2015-04-08 | $17.94 | $18.19 | 54,100 | — | — |
| 2015-04-07 | $17.78 | $18.02 | 50,900 | — | — |
| 2015-04-06 | $17.93 | $18.18 | 48,700 | — | — |
| 2015-04-02 | $18.22 | $18.47 | 30,000 | — | — |
| 2015-04-01 | $18.23 | $18.48 | 149,900 | — | — |
| 2015-03-31 | $18.51 | $18.51 | 161,300 | — | — |
| 2015-03-30 | $18.57 | $18.57 | 79,000 | — | — |
| 2015-03-27 | $18.26 | $18.26 | 88,100 | — | — |
| 2015-03-26 | $18.03 | $18.03 | 69,800 | — | — |
| 2015-03-25 | $18.15 | $18.15 | 111,500 | — | — |
| 2015-03-24 | $18.46 | $18.46 | 91,500 | — | — |
| 2015-03-23 | $18.92 | $18.92 | 58,900 | — | — |
| 2015-03-20 | $18.56 | $18.56 | 209,500 | — | — |
| 2015-03-19 | $18.26 | $18.26 | 66,500 | — | — |
| 2015-03-18 | $18.69 | $18.69 | 59,500 | — | — |
| 2015-03-17 | $18.73 | $18.73 | 78,800 | — | — |
| 2015-03-16 | $18.77 | $18.77 | 44,400 | — | — |
| 2015-03-13 | $18.88 | $18.88 | 124,700 | — | — |
| 2015-03-12 | $18.38 | $18.38 | 55,300 | — | — |
| 2015-03-11 | $18.06 | $18.06 | 66,000 | — | — |
| 2015-03-10 | $17.63 | $17.63 | 65,200 | — | — |
| 2015-03-09 | $17.76 | $17.76 | 96,000 | — | — |
| 2015-03-06 | $18.05 | $18.05 | 84,600 | — | — |
| 2015-03-05 | $18.94 | $18.94 | 29,900 | — | — |
| 2015-03-04 | $19.08 | $19.08 | 76,900 | — | — |
| 2015-03-03 | $18.96 | $18.96 | 68,700 | — | — |
| 2015-03-02 | $18.63 | $18.63 | 122,400 | — | — |
| 2015-02-27 | $18.40 | $18.40 | 31,800 | — | — |
| 2015-02-26 | $18.50 | $18.50 | 27,100 | — | — |
| 2015-02-25 | $18.35 | $18.35 | 28,600 | — | — |
| 2015-02-24 | $18.24 | $18.24 | 27,100 | — | — |
| 2015-02-23 | $18.16 | $18.16 | 23,200 | — | — |
| 2015-02-20 | $18.33 | $18.33 | 57,100 | — | — |
| 2015-02-19 | $18.51 | $18.51 | 21,500 | — | — |
| 2015-02-18 | $18.35 | $18.35 | 51,000 | — | — |
| 2015-02-17 | $18.84 | $18.84 | 13,300 | — | — |
| 2015-02-13 | $18.94 | $18.94 | 62,000 | — | — |
| 2015-02-12 | $18.77 | $18.77 | 39,200 | — | — |
| 2015-02-11 | $18.59 | $18.59 | 19,400 | — | — |
| 2015-02-10 | $18.53 | $18.53 | 30,200 | — | — |
| 2015-02-09 | $18.88 | $18.88 | 35,200 | — | — |
| 2015-02-06 | $19.15 | $19.15 | 60,900 | — | — |
| 2015-02-05 | $19.25 | $19.25 | 82,400 | — | — |
| 2015-02-04 | $19.27 | $19.27 | 79,700 | — | — |
| 2015-02-03 | $19.42 | $19.42 | 79,900 | — | — |
| 2015-02-02 | $19.20 | $19.20 | 61,800 | — | — |
| 2015-01-30 | $18.76 | $18.76 | 145,500 | — | — |
| 2015-01-29 | $18.15 | $18.15 | 57,700 | — | — |
| 2015-01-28 | $18.18 | $18.18 | 39,900 | — | — |
| 2015-01-27 | $18.59 | $18.59 | 60,100 | — | — |
| 2015-01-26 | $18.65 | $18.65 | 55,400 | — | — |
| 2015-01-23 | $18.43 | $18.43 | 39,100 | — | — |
| 2015-01-22 | $18.51 | $18.51 | 146,100 | — | — |
| 2015-01-21 | $18.46 | $18.46 | 50,600 | — | — |
| 2015-01-20 | $18.36 | $18.36 | 90,300 | — | — |
| 2015-01-16 | $18.45 | $18.45 | 63,700 | — | — |
| 2015-01-15 | $18.49 | $18.49 | 45,600 | — | — |
| 2015-01-14 | $18.79 | $18.79 | 163,000 | — | — |
| 2015-01-13 | $19.09 | $19.09 | 61,600 | — | — |
| 2015-01-12 | $19.34 | $19.34 | 57,900 | — | — |
| 2015-01-09 | $19.48 | $19.48 | 49,100 | — | — |
| 2015-01-08 | $19.63 | $19.63 | 54,100 | — | — |
| 2015-01-07 | $19.42 | $19.42 | 99,500 | — | — |
| 2015-01-06 | $19.45 | $19.45 | 143,100 | — | — |
| 2015-01-05 | $19.55 | $19.55 | 90,700 | — | — |
| 2015-01-02 | $19.98 | $19.98 | 150,700 | — | — |