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
- 2014-07-25 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 | $12.63 | $12.63 | 431,700 | — | — |
| 2015-12-30 | $12.68 | $12.68 | 342,400 | — | — |
| 2015-12-29 | $12.90 | $12.90 | 342,200 | — | — |
| 2015-12-28 | $12.80 | $12.80 | 402,800 | — | — |
| 2015-12-24 | $13.11 | $13.11 | 186,500 | — | — |
| 2015-12-23 | $13.04 | $13.04 | 520,400 | — | — |
| 2015-12-22 | $12.77 | $12.77 | 585,300 | — | — |
| 2015-12-21 | $12.81 | $12.81 | 405,100 | — | — |
| 2015-12-18 | $12.76 | $12.76 | 665,500 | — | — |
| 2015-12-17 | $12.66 | $12.66 | 614,600 | — | — |
| 2015-12-16 | $13.00 | $13.00 | 858,300 | — | — |
| 2015-12-15 | $12.71 | $12.71 | 487,700 | — | — |
| 2015-12-14 | $12.32 | $12.32 | 693,100 | — | — |
| 2015-12-11 | $12.43 | $12.43 | 454,400 | — | — |
| 2015-12-10 | $12.67 | $12.67 | 357,600 | — | — |
| 2015-12-09 | $12.44 | $12.44 | 546,700 | — | — |
| 2015-12-08 | $12.40 | $12.40 | 569,900 | — | — |
| 2015-12-07 | $12.16 | $12.16 | 504,700 | — | — |
| 2015-12-04 | $12.04 | $12.04 | 330,700 | — | — |
| 2015-12-03 | $12.09 | $12.09 | 585,200 | — | — |
| 2015-12-02 | $12.30 | $12.30 | 542,200 | — | — |
| 2015-12-01 | $12.65 | $12.65 | 802,000 | — | — |
| 2015-11-30 | $12.28 | $12.28 | 863,200 | — | — |
| 2015-11-27 | $11.74 | $11.74 | 217,800 | — | — |
| 2015-11-25 | $11.88 | $11.88 | 772,500 | — | — |
| 2015-11-24 | $11.62 | $11.62 | 450,000 | — | — |
| 2015-11-23 | $11.56 | $11.56 | 706,800 | — | — |
| 2015-11-20 | $11.12 | $11.12 | 509,700 | — | — |
| 2015-11-19 | $11.15 | $11.15 | 847,500 | — | — |
| 2015-11-18 | $10.64 | $10.64 | 722,100 | — | — |
| 2015-11-17 | $10.60 | $10.60 | 859,400 | — | — |
| 2015-11-16 | $10.61 | $10.61 | 1,358,900 | — | — |
| 2015-11-13 | $10.20 | $10.20 | 5,512,700 | — | — |
| 2015-11-12 | $11.52 | $11.52 | 1,756,800 | — | — |
| 2015-11-11 | $12.09 | $12.09 | 956,800 | — | — |
| 2015-11-10 | $11.62 | $11.62 | 1,002,200 | — | — |
| 2015-11-09 | $11.73 | $11.73 | 846,000 | — | — |
| 2015-11-06 | $11.61 | $11.61 | 446,700 | — | — |
| 2015-11-05 | $11.36 | $11.36 | 450,500 | — | — |
| 2015-11-04 | $11.47 | $11.47 | 720,100 | — | — |
| 2015-11-03 | $11.78 | $11.78 | 1,121,500 | — | — |
| 2015-11-02 | $11.96 | $11.96 | 841,200 | — | — |
| 2015-10-30 | $11.48 | $11.48 | 262,800 | — | — |
| 2015-10-29 | $11.60 | $11.60 | 366,300 | — | — |
| 2015-10-28 | $11.52 | $11.52 | 897,400 | — | — |
| 2015-10-27 | $11.06 | $11.06 | 724,900 | — | — |
| 2015-10-26 | $11.48 | $11.48 | 349,400 | — | — |
| 2015-10-23 | $11.80 | $11.80 | 448,100 | — | — |
| 2015-10-22 | $11.51 | $11.51 | 377,500 | — | — |
| 2015-10-21 | $11.64 | $11.64 | 600,500 | — | — |
| 2015-10-20 | $12.02 | $12.02 | 475,800 | — | — |
| 2015-10-19 | $12.12 | $12.12 | 507,300 | — | — |
| 2015-10-16 | $11.76 | $11.76 | 454,000 | — | — |
| 2015-10-15 | $11.69 | $11.69 | 612,100 | — | — |
| 2015-10-14 | $11.56 | $11.56 | 661,500 | — | — |
| 2015-10-13 | $11.74 | $11.74 | 608,600 | — | — |
| 2015-10-12 | $11.79 | $11.79 | 1,488,000 | — | — |
| 2015-10-09 | $13.00 | $13.00 | 2,645,000 | — | — |
| 2015-10-08 | $12.28 | $12.28 | 1,699,200 | — | — |
| 2015-10-07 | $11.07 | $11.07 | 348,800 | — | — |
| 2015-10-06 | $11.03 | $11.03 | 394,600 | — | — |
| 2015-10-05 | $11.27 | $11.27 | 463,200 | — | — |
| 2015-10-02 | $10.91 | $10.91 | 796,200 | — | — |
| 2015-10-01 | $10.38 | $10.38 | 755,900 | — | — |
| 2015-09-30 | $10.78 | $10.78 | 462,300 | — | — |
| 2015-09-29 | $10.98 | $10.98 | 556,400 | — | — |
| 2015-09-28 | $10.64 | $10.64 | 508,500 | — | — |
| 2015-09-25 | $11.10 | $11.10 | 530,200 | — | — |
| 2015-09-24 | $11.20 | $11.20 | 955,100 | — | — |
| 2015-09-23 | $11.60 | $11.60 | 895,700 | — | — |
| 2015-09-22 | $12.03 | $12.03 | 641,900 | — | — |
| 2015-09-21 | $12.28 | $12.28 | 431,800 | — | — |
| 2015-09-18 | $12.28 | $12.28 | 606,300 | — | — |
| 2015-09-17 | $12.49 | $12.49 | 548,500 | — | — |
| 2015-09-16 | $12.63 | $12.63 | 623,700 | — | — |
| 2015-09-15 | $12.39 | $12.39 | 351,600 | — | — |
| 2015-09-14 | $12.29 | $12.29 | 385,100 | — | — |
| 2015-09-11 | $12.30 | $12.30 | 485,000 | — | — |
| 2015-09-10 | $12.30 | $12.30 | 535,800 | — | — |
| 2015-09-09 | $12.35 | $12.35 | 608,700 | — | — |
| 2015-09-08 | $12.55 | $12.55 | 585,600 | — | — |
| 2015-09-04 | $12.69 | $12.69 | 588,600 | — | — |
| 2015-09-03 | $12.51 | $12.51 | 582,800 | — | — |
| 2015-09-02 | $12.68 | $12.68 | 542,500 | — | — |
| 2015-09-01 | $12.79 | $12.79 | 817,600 | — | — |
| 2015-08-31 | $13.01 | $13.01 | 1,060,000 | — | — |
| 2015-08-28 | $13.70 | $13.70 | 1,979,200 | — | — |
| 2015-08-27 | $12.62 | $12.62 | 1,166,700 | — | — |
| 2015-08-26 | $11.79 | $11.79 | 957,600 | — | — |
| 2015-08-25 | $12.15 | $12.15 | 1,785,400 | — | — |
| 2015-08-24 | $11.37 | $11.37 | 1,843,800 | — | — |
| 2015-08-21 | $12.26 | $12.26 | 1,765,300 | — | — |
| 2015-08-20 | $12.45 | $12.45 | 2,569,100 | — | — |
| 2015-08-19 | $13.32 | $13.32 | 2,334,500 | — | — |
| 2015-08-18 | $14.10 | $14.10 | 1,338,400 | — | — |
| 2015-08-17 | $14.69 | $14.69 | 2,064,400 | — | — |
| 2015-08-14 | $14.56 | $14.56 | 8,779,800 | — | — |
| 2015-08-13 | $18.36 | $18.36 | 2,841,300 | — | — |
| 2015-08-12 | $17.84 | $17.84 | 742,000 | — | — |
| 2015-08-11 | $17.93 | $17.93 | 803,700 | — | — |
| 2015-08-10 | $18.40 | $18.40 | 770,800 | — | — |
| 2015-08-07 | $18.50 | $18.50 | 657,800 | — | — |
| 2015-08-06 | $18.97 | $18.97 | 804,100 | — | — |
| 2015-08-05 | $19.57 | $19.57 | 1,230,500 | — | — |
| 2015-08-04 | $19.11 | $19.11 | 513,500 | — | — |
| 2015-08-03 | $18.73 | $18.73 | 607,300 | — | — |
| 2015-07-31 | $18.79 | $18.79 | 547,200 | — | — |
| 2015-07-30 | $18.29 | $18.29 | 671,900 | — | — |
| 2015-07-29 | $18.97 | $18.97 | 584,800 | — | — |
| 2015-07-28 | $18.37 | $18.37 | 387,700 | — | — |
| 2015-07-27 | $18.19 | $18.19 | 410,400 | — | — |
| 2015-07-24 | $18.52 | $18.52 | 662,800 | — | — |
| 2015-07-23 | $18.86 | $18.86 | 461,600 | — | — |
| 2015-07-22 | $19.36 | $19.36 | 591,100 | — | — |
| 2015-07-21 | $18.70 | $18.70 | 663,000 | — | — |
| 2015-07-20 | $18.80 | $18.80 | 1,042,200 | — | — |
| 2015-07-17 | $18.93 | $18.93 | 688,000 | — | — |
| 2015-07-16 | $19.51 | $19.51 | 411,600 | — | — |
| 2015-07-15 | $19.22 | $19.22 | 904,700 | — | — |
| 2015-07-14 | $19.92 | $19.92 | 623,900 | — | — |
| 2015-07-13 | $20.39 | $20.39 | 529,100 | — | — |
| 2015-07-10 | $19.66 | $19.66 | 439,300 | — | — |
| 2015-07-09 | $19.26 | $19.26 | 613,300 | — | — |
| 2015-07-08 | $19.50 | $19.50 | 568,200 | — | — |
| 2015-07-07 | $20.03 | $20.03 | 888,900 | — | — |
| 2015-07-06 | $20.41 | $20.41 | 495,200 | — | — |
| 2015-07-02 | $20.38 | $20.38 | 350,300 | — | — |
| 2015-07-01 | $20.47 | $20.47 | 389,700 | — | — |
| 2015-06-30 | $20.71 | $20.71 | 434,200 | — | — |
| 2015-06-29 | $20.76 | $20.76 | 773,300 | — | — |
| 2015-06-26 | $21.00 | $21.00 | 1,631,800 | — | — |
| 2015-06-25 | $20.70 | $20.70 | 488,900 | — | — |
| 2015-06-24 | $20.61 | $20.61 | 766,300 | — | — |
| 2015-06-23 | $20.81 | $20.81 | 509,200 | — | — |
| 2015-06-22 | $20.76 | $20.76 | 1,218,500 | — | — |
| 2015-06-19 | $21.45 | $21.45 | 1,206,100 | — | — |
| 2015-06-18 | $20.93 | $20.93 | 687,200 | — | — |
| 2015-06-17 | $20.89 | $20.89 | 473,000 | — | — |
| 2015-06-16 | $20.74 | $20.74 | 743,800 | — | — |
| 2015-06-15 | $20.71 | $20.71 | 517,300 | — | — |
| 2015-06-12 | $20.65 | $20.65 | 620,500 | — | — |
| 2015-06-11 | $20.65 | $20.65 | 504,100 | — | — |
| 2015-06-10 | $20.70 | $20.70 | 714,400 | — | — |
| 2015-06-09 | $20.67 | $20.67 | 768,500 | — | — |
| 2015-06-08 | $20.78 | $20.78 | 633,700 | — | — |
| 2015-06-05 | $20.88 | $20.88 | 507,800 | — | — |
| 2015-06-04 | $20.88 | $20.88 | 736,700 | — | — |
| 2015-06-03 | $21.14 | $21.14 | 725,300 | — | — |
| 2015-06-02 | $20.95 | $20.95 | 953,400 | — | — |
| 2015-06-01 | $20.78 | $20.78 | 867,100 | — | — |
| 2015-05-29 | $20.74 | $20.74 | 1,275,100 | — | — |
| 2015-05-28 | $21.28 | $21.28 | 1,040,100 | — | — |
| 2015-05-27 | $21.72 | $21.72 | 995,300 | — | — |
| 2015-05-26 | $22.15 | $22.15 | 1,164,400 | — | — |
| 2015-05-22 | $22.53 | $22.53 | 1,097,400 | — | — |
| 2015-05-21 | $22.80 | $22.80 | 1,633,700 | — | — |
| 2015-05-20 | $22.35 | $22.35 | 3,919,200 | — | — |
| 2015-05-19 | $23.31 | $23.31 | 2,985,900 | — | — |
| 2015-05-18 | $24.27 | $24.27 | 1,917,100 | — | — |
| 2015-05-15 | $24.70 | $24.70 | 6,983,600 | — | — |
| 2015-05-14 | $29.06 | $29.06 | 4,736,800 | — | — |
| 2015-05-13 | $28.22 | $28.22 | 1,096,600 | — | — |
| 2015-05-12 | $27.85 | $27.85 | 839,900 | — | — |
| 2015-05-11 | $27.84 | $27.84 | 781,100 | — | — |
| 2015-05-08 | $26.80 | $26.80 | 571,000 | — | — |
| 2015-05-07 | $26.76 | $26.76 | 645,400 | — | — |
| 2015-05-06 | $25.86 | $25.86 | 569,000 | — | — |
| 2015-05-05 | $26.16 | $26.16 | 505,400 | — | — |
| 2015-05-04 | $26.66 | $26.66 | 426,100 | — | — |
| 2015-05-01 | $26.49 | $26.49 | 629,400 | — | — |
| 2015-04-30 | $26.18 | $26.18 | 596,200 | — | — |
| 2015-04-29 | $26.56 | $26.56 | 1,357,300 | — | — |
| 2015-04-28 | $28.27 | $28.27 | 610,200 | — | — |
| 2015-04-27 | $28.11 | $28.11 | 547,500 | — | — |
| 2015-04-24 | $28.00 | $28.00 | 498,700 | — | — |
| 2015-04-23 | $28.00 | $28.00 | 325,500 | — | — |
| 2015-04-22 | $28.22 | $28.22 | 600,200 | — | — |
| 2015-04-21 | $28.56 | $28.56 | 553,700 | — | — |
| 2015-04-20 | $28.75 | $28.75 | 970,300 | — | — |
| 2015-04-17 | $27.56 | $27.56 | 851,600 | — | — |
| 2015-04-16 | $28.31 | $28.31 | 994,500 | — | — |
| 2015-04-15 | $27.05 | $27.05 | 501,500 | — | — |
| 2015-04-14 | $27.04 | $27.04 | 506,800 | — | — |
| 2015-04-13 | $27.25 | $27.25 | 681,100 | — | — |
| 2015-04-10 | $27.63 | $27.63 | 976,500 | — | — |
| 2015-04-09 | $28.05 | $28.05 | 1,850,400 | — | — |
| 2015-04-08 | $26.86 | $26.86 | 984,000 | — | — |
| 2015-04-07 | $25.79 | $25.79 | 1,753,000 | — | — |
| 2015-04-06 | $25.60 | $25.60 | 623,300 | — | — |
| 2015-04-02 | $25.63 | $25.63 | 894,500 | — | — |
| 2015-04-01 | $25.21 | $25.21 | 1,164,300 | — | — |
| 2015-03-31 | $25.61 | $25.61 | 711,600 | — | — |
| 2015-03-30 | $25.81 | $25.81 | 923,000 | — | — |
| 2015-03-27 | $25.97 | $25.97 | 469,500 | — | — |
| 2015-03-26 | $26.07 | $26.07 | 1,021,300 | — | — |
| 2015-03-25 | $26.66 | $26.66 | 1,072,100 | — | — |
| 2015-03-24 | $27.15 | $27.15 | 1,512,500 | — | — |
| 2015-03-23 | $27.06 | $27.06 | 1,313,600 | — | — |
| 2015-03-20 | $27.00 | $27.00 | 1,753,700 | — | — |
| 2015-03-19 | $25.89 | $25.89 | 900,600 | — | — |
| 2015-03-18 | $26.15 | $26.15 | 1,447,100 | — | — |
| 2015-03-17 | $26.37 | $26.37 | 1,483,400 | — | — |
| 2015-03-16 | $26.34 | $26.34 | 2,811,400 | — | — |
| 2015-03-13 | $27.10 | $27.10 | 10,179,100 | — | — |
| 2015-03-12 | $24.00 | $24.00 | 2,436,600 | — | — |
| 2015-03-11 | $23.46 | $23.46 | 746,000 | — | — |
| 2015-03-10 | $23.93 | $23.93 | 525,400 | — | — |
| 2015-03-09 | $24.00 | $24.00 | 1,034,700 | — | — |
| 2015-03-06 | $24.59 | $24.59 | 440,600 | — | — |
| 2015-03-05 | $24.62 | $24.62 | 525,700 | — | — |
| 2015-03-04 | $24.87 | $24.87 | 528,700 | — | — |
| 2015-03-03 | $24.98 | $24.98 | 430,000 | — | — |
| 2015-03-02 | $24.62 | $24.62 | 541,300 | — | — |
| 2015-02-27 | $24.59 | $24.59 | 646,300 | — | — |
| 2015-02-26 | $24.86 | $24.86 | 456,100 | — | — |
| 2015-02-25 | $24.95 | $24.95 | 474,900 | — | — |
| 2015-02-24 | $24.66 | $24.66 | 425,000 | — | — |
| 2015-02-23 | $24.72 | $24.72 | 523,700 | — | — |
| 2015-02-20 | $24.78 | $24.78 | 572,700 | — | — |
| 2015-02-19 | $25.30 | $25.30 | 735,800 | — | — |
| 2015-02-18 | $25.59 | $25.59 | 1,309,300 | — | — |
| 2015-02-17 | $24.29 | $24.29 | 1,004,000 | — | — |
| 2015-02-13 | $24.20 | $24.20 | 562,900 | — | — |
| 2015-02-12 | $24.14 | $24.14 | 555,700 | — | — |
| 2015-02-11 | $24.45 | $24.45 | 773,100 | — | — |
| 2015-02-10 | $24.84 | $24.84 | 450,800 | — | — |
| 2015-02-09 | $24.93 | $24.93 | 453,500 | — | — |
| 2015-02-06 | $25.53 | $25.53 | 418,600 | — | — |
| 2015-02-05 | $25.23 | $25.23 | 736,800 | — | — |
| 2015-02-04 | $25.61 | $25.61 | 671,800 | — | — |
| 2015-02-03 | $25.75 | $25.75 | 1,022,500 | — | — |
| 2015-02-02 | $25.36 | $25.36 | 1,196,900 | — | — |
| 2015-01-30 | $25.73 | $25.73 | 1,604,600 | — | — |
| 2015-01-29 | $26.79 | $26.79 | 1,424,400 | — | — |
| 2015-01-28 | $25.33 | $25.33 | 646,000 | — | — |
| 2015-01-27 | $25.63 | $25.63 | 665,700 | — | — |
| 2015-01-26 | $26.16 | $26.16 | 809,800 | — | — |
| 2015-01-23 | $26.27 | $26.27 | 1,656,600 | — | — |
| 2015-01-22 | $25.52 | $25.52 | 2,065,200 | — | — |
| 2015-01-21 | $24.31 | $24.31 | 1,349,500 | — | — |
| 2015-01-20 | $23.40 | $23.40 | 1,428,000 | — | — |
| 2015-01-16 | $23.73 | $23.73 | 1,189,800 | — | — |
| 2015-01-15 | $23.37 | $23.37 | 1,628,500 | — | — |
| 2015-01-14 | $24.45 | $24.45 | 1,905,200 | — | — |
| 2015-01-13 | $24.50 | $24.50 | 4,127,600 | — | — |
| 2015-01-12 | $23.37 | $23.37 | 1,818,600 | — | — |
| 2015-01-09 | $23.45 | $23.45 | 1,668,800 | — | — |
| 2015-01-08 | $23.76 | $23.76 | 3,019,400 | — | — |
| 2015-01-07 | $23.84 | $23.84 | 3,492,200 | — | — |
| 2015-01-06 | $22.52 | $22.52 | 4,937,600 | — | — |
| 2015-01-05 | $20.86 | $20.86 | 3,077,000 | — | — |
| 2015-01-02 | $20.26 | $20.26 | 1,470,000 | — | — |