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
- 1997-03-27 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 | $15.07 | $17.73 | 214,300 | — | — |
| 2015-12-30 | $15.54 | $18.29 | 188,600 | — | — |
| 2015-12-29 | $15.41 | $18.13 | 241,100 | — | — |
| 2015-12-28 | $15.15 | $17.83 | 148,200 | — | — |
| 2015-12-24 | $15.11 | $17.78 | 84,400 | — | — |
| 2015-12-23 | $15.03 | $17.69 | 229,500 | — | — |
| 2015-12-22 | $15.04 | $17.70 | 176,000 | — | — |
| 2015-12-21 | $14.86 | $17.49 | 392,700 | — | — |
| 2015-12-18 | $14.53 | $17.10 | 687,200 | — | — |
| 2015-12-17 | $14.89 | $17.52 | 242,000 | — | — |
| 2015-12-16 | $15.05 | $17.71 | 172,700 | — | — |
| 2015-12-15 | $14.80 | $17.42 | 153,000 | — | — |
| 2015-12-14 | $14.79 | $17.40 | 366,600 | — | — |
| 2015-12-11 | $14.76 | $17.37 | 219,900 | — | — |
| 2015-12-10 | $15.00 | $17.65 | 344,500 | — | — |
| 2015-12-09 | $15.14 | $17.82 | 165,300 | — | — |
| 2015-12-08 | $15.37 | $18.09 | 154,100 | — | — |
| 2015-12-07 | $15.73 | $18.51 | 264,300 | — | — |
| 2015-12-04 | $15.62 | $18.38 | 255,900 | — | — |
| 2015-12-03 | $15.28 | $17.98 | 430,300 | — | — |
| 2015-12-02 | $14.92 | $17.56 | 628,200 | — | — |
| 2015-12-01 | $15.03 | $17.69 | 181,500 | — | — |
| 2015-11-30 | $14.93 | $17.57 | 246,000 | — | — |
| 2015-11-27 | $14.60 | $17.18 | 159,500 | — | — |
| 2015-11-25 | $14.71 | $17.31 | 141,900 | — | — |
| 2015-11-24 | $14.81 | $17.43 | 158,100 | — | — |
| 2015-11-23 | $14.85 | $17.48 | 283,000 | — | — |
| 2015-11-20 | $15.02 | $17.68 | 330,000 | — | — |
| 2015-11-19 | $15.29 | $17.99 | 292,700 | — | — |
| 2015-11-18 | $15.22 | $17.91 | 239,200 | — | — |
| 2015-11-17 | $15.18 | $17.86 | 473,300 | — | — |
| 2015-11-16 | $15.12 | $17.79 | 235,600 | — | — |
| 2015-11-13 | $15.10 | $17.77 | 424,000 | — | — |
| 2015-11-12 | $14.92 | $17.56 | 222,100 | — | — |
| 2015-11-11 | $15.11 | $17.78 | 335,600 | — | — |
| 2015-11-10 | $14.78 | $17.39 | 173,700 | — | — |
| 2015-11-09 | $15.10 | $17.77 | 470,900 | — | — |
| 2015-11-06 | $15.18 | $17.86 | 327,200 | — | — |
| 2015-11-05 | $15.08 | $17.75 | 158,400 | — | — |
| 2015-11-04 | $15.04 | $17.70 | 332,100 | — | — |
| 2015-11-03 | $15.11 | $17.78 | 266,900 | — | — |
| 2015-11-02 | $15.11 | $17.78 | 341,700 | — | — |
| 2015-10-30 | $14.76 | $17.37 | 563,300 | — | — |
| 2015-10-29 | $14.77 | $17.38 | 384,000 | — | — |
| 2015-10-28 | $14.93 | $17.57 | 540,500 | — | — |
| 2015-10-27 | $14.92 | $17.56 | 318,900 | — | — |
| 2015-10-26 | $15.30 | $18.00 | 499,700 | — | — |
| 2015-10-23 | $15.48 | $18.22 | 559,600 | — | — |
| 2015-10-22 | $15.23 | $17.92 | 1,116,200 | — | — |
| 2015-10-21 | $14.10 | $16.59 | 564,300 | — | — |
| 2015-10-20 | $14.12 | $16.62 | 434,000 | — | — |
| 2015-10-19 | $14.19 | $16.70 | 414,500 | — | — |
| 2015-10-16 | $14.27 | $16.79 | 290,100 | — | — |
| 2015-10-15 | $14.16 | $16.66 | 390,300 | — | — |
| 2015-10-14 | $14.20 | $16.71 | 410,600 | — | — |
| 2015-10-13 | $13.92 | $16.38 | 635,400 | — | — |
| 2015-10-12 | $13.94 | $16.40 | 423,000 | — | — |
| 2015-10-09 | $14.01 | $16.49 | 360,000 | — | — |
| 2015-10-08 | $13.77 | $16.20 | 393,700 | — | — |
| 2015-10-07 | $13.41 | $15.78 | 408,200 | — | — |
| 2015-10-06 | $13.50 | $15.89 | 593,500 | — | — |
| 2015-10-05 | $13.17 | $15.50 | 744,900 | — | — |
| 2015-10-02 | $13.08 | $15.39 | 891,600 | — | — |
| 2015-10-01 | $13.01 | $15.31 | 370,100 | — | — |
| 2015-09-30 | $13.11 | $15.43 | 493,900 | — | — |
| 2015-09-29 | $12.58 | $14.80 | 328,600 | — | — |
| 2015-09-28 | $12.63 | $14.86 | 447,200 | — | — |
| 2015-09-25 | $12.82 | $15.09 | 517,600 | — | — |
| 2015-09-24 | $13.02 | $15.32 | 550,000 | — | — |
| 2015-09-23 | $13.31 | $15.66 | 232,700 | — | — |
| 2015-09-22 | $13.45 | $15.83 | 337,400 | — | — |
| 2015-09-21 | $13.60 | $16.00 | 389,000 | — | — |
| 2015-09-18 | $13.66 | $16.07 | 500,700 | — | — |
| 2015-09-17 | $13.87 | $15.70 | 567,700 | — | — |
| 2015-09-16 | $14.22 | $16.09 | 629,800 | — | — |
| 2015-09-15 | $14.04 | $15.89 | 765,700 | — | — |
| 2015-09-14 | $14.11 | $15.97 | 913,900 | — | — |
| 2015-09-11 | $14.43 | $16.33 | 607,900 | — | — |
| 2015-09-10 | $14.02 | $15.87 | 316,800 | — | — |
| 2015-09-09 | $13.54 | $15.32 | 269,200 | — | — |
| 2015-09-08 | $13.55 | $15.33 | 155,100 | — | — |
| 2015-09-04 | $13.24 | $14.98 | 153,100 | — | — |
| 2015-09-03 | $13.36 | $15.12 | 136,800 | — | — |
| 2015-09-02 | $13.18 | $14.92 | 147,500 | — | — |
| 2015-09-01 | $13.01 | $14.72 | 188,600 | — | — |
| 2015-08-31 | $13.24 | $14.98 | 138,000 | — | — |
| 2015-08-28 | $13.33 | $15.09 | 137,000 | — | — |
| 2015-08-27 | $13.35 | $15.11 | 230,300 | — | — |
| 2015-08-26 | $13.42 | $15.19 | 300,800 | — | — |
| 2015-08-25 | $12.79 | $14.47 | 418,900 | — | — |
| 2015-08-24 | $12.82 | $14.51 | 619,800 | — | — |
| 2015-08-21 | $12.84 | $14.53 | 465,500 | — | — |
| 2015-08-20 | $13.06 | $14.78 | 253,200 | — | — |
| 2015-08-19 | $13.34 | $15.10 | 796,900 | — | — |
| 2015-08-18 | $13.27 | $15.02 | 184,400 | — | — |
| 2015-08-17 | $13.57 | $15.36 | 113,800 | — | — |
| 2015-08-14 | $13.60 | $15.39 | 92,900 | — | — |
| 2015-08-13 | $13.62 | $15.41 | 201,700 | — | — |
| 2015-08-12 | $13.92 | $15.75 | 200,100 | — | — |
| 2015-08-11 | $14.05 | $15.90 | 147,000 | — | — |
| 2015-08-10 | $14.20 | $16.07 | 328,000 | — | — |
| 2015-08-07 | $14.12 | $15.98 | 141,000 | — | — |
| 2015-08-06 | $14.15 | $16.01 | 190,800 | — | — |
| 2015-08-05 | $14.16 | $16.03 | 369,800 | — | — |
| 2015-08-04 | $14.19 | $16.06 | 261,800 | — | — |
| 2015-08-03 | $14.26 | $16.14 | 429,700 | — | — |
| 2015-07-31 | $14.32 | $16.21 | 152,000 | — | — |
| 2015-07-30 | $14.20 | $16.07 | 260,500 | — | — |
| 2015-07-29 | $14.28 | $16.16 | 247,100 | — | — |
| 2015-07-28 | $14.11 | $15.97 | 303,100 | — | — |
| 2015-07-27 | $14.03 | $15.88 | 672,100 | — | — |
| 2015-07-24 | $13.99 | $15.83 | 869,400 | — | — |
| 2015-07-23 | $14.64 | $16.57 | 1,213,200 | — | — |
| 2015-07-22 | $13.28 | $15.03 | 944,400 | — | — |
| 2015-07-21 | $14.05 | $15.90 | 322,500 | — | — |
| 2015-07-20 | $13.96 | $15.80 | 197,100 | — | — |
| 2015-07-17 | $13.99 | $15.83 | 175,600 | — | — |
| 2015-07-16 | $14.21 | $16.08 | 171,100 | — | — |
| 2015-07-15 | $14.20 | $16.07 | 222,000 | — | — |
| 2015-07-14 | $14.56 | $16.48 | 216,400 | — | — |
| 2015-07-13 | $14.80 | $16.75 | 106,700 | — | — |
| 2015-07-10 | $14.70 | $16.64 | 291,800 | — | — |
| 2015-07-09 | $14.28 | $16.16 | 343,200 | — | — |
| 2015-07-08 | $14.26 | $16.14 | 254,000 | — | — |
| 2015-07-07 | $14.71 | $16.65 | 211,600 | — | — |
| 2015-07-06 | $14.72 | $16.66 | 99,300 | — | — |
| 2015-07-02 | $14.87 | $16.83 | 174,200 | — | — |
| 2015-07-01 | $14.86 | $16.82 | 372,900 | — | — |
| 2015-06-30 | $14.66 | $16.59 | 358,100 | — | — |
| 2015-06-29 | $14.69 | $16.63 | 251,200 | — | — |
| 2015-06-26 | $14.88 | $16.84 | 180,900 | — | — |
| 2015-06-25 | $15.02 | $17.00 | 114,900 | — | — |
| 2015-06-24 | $15.08 | $17.07 | 132,000 | — | — |
| 2015-06-23 | $15.18 | $17.18 | 96,900 | — | — |
| 2015-06-22 | $15.13 | $17.12 | 91,800 | — | — |
| 2015-06-19 | $15.07 | $17.06 | 143,700 | — | — |
| 2015-06-18 | $15.13 | $17.12 | 137,500 | — | — |
| 2015-06-17 | $15.13 | $17.12 | 253,400 | — | — |
| 2015-06-16 | $15.11 | $17.10 | 119,700 | — | — |
| 2015-06-15 | $15.01 | $16.99 | 242,500 | — | — |
| 2015-06-12 | $15.37 | $17.39 | 135,900 | — | — |
| 2015-06-11 | $15.28 | $17.29 | 243,900 | — | — |
| 2015-06-10 | $15.40 | $17.43 | 376,700 | — | — |
| 2015-06-09 | $15.43 | $17.46 | 192,000 | — | — |
| 2015-06-08 | $15.47 | $17.51 | 214,100 | — | — |
| 2015-06-05 | $15.50 | $17.54 | 457,900 | — | — |
| 2015-06-04 | $16.00 | $18.11 | 240,800 | — | — |
| 2015-06-03 | $16.14 | $18.27 | 172,400 | — | — |
| 2015-06-02 | $16.25 | $18.39 | 276,400 | — | — |
| 2015-06-01 | $15.98 | $18.09 | 176,000 | — | — |
| 2015-05-29 | $16.03 | $18.14 | 511,000 | — | — |
| 2015-05-28 | $15.94 | $18.04 | 459,900 | — | — |
| 2015-05-27 | $15.57 | $17.62 | 787,800 | — | — |
| 2015-05-26 | $15.18 | $17.18 | 171,600 | — | — |
| 2015-05-22 | $15.19 | $17.19 | 130,100 | — | — |
| 2015-05-21 | $15.51 | $17.55 | 167,900 | — | — |
| 2015-05-20 | $15.46 | $17.50 | 366,000 | — | — |
| 2015-05-19 | $15.41 | $17.44 | 416,600 | — | — |
| 2015-05-18 | $15.43 | $17.46 | 239,000 | — | — |
| 2015-05-15 | $15.28 | $17.29 | 405,300 | — | — |
| 2015-05-14 | $15.63 | $17.69 | 176,000 | — | — |
| 2015-05-13 | $15.30 | $17.32 | 122,400 | — | — |
| 2015-05-12 | $15.11 | $17.10 | 251,100 | — | — |
| 2015-05-11 | $15.13 | $17.12 | 582,600 | — | — |
| 2015-05-08 | $15.30 | $17.32 | 232,000 | — | — |
| 2015-05-07 | $15.25 | $17.26 | 470,500 | — | — |
| 2015-05-06 | $15.31 | $17.33 | 724,700 | — | — |
| 2015-05-05 | $15.12 | $17.11 | 261,900 | — | — |
| 2015-05-04 | $15.29 | $17.30 | 265,700 | — | — |
| 2015-05-01 | $15.08 | $17.07 | 312,000 | — | — |
| 2015-04-30 | $14.91 | $16.87 | 325,800 | — | — |
| 2015-04-29 | $14.96 | $16.93 | 417,800 | — | — |
| 2015-04-28 | $14.70 | $16.64 | 483,800 | — | — |
| 2015-04-27 | $14.87 | $16.83 | 284,600 | — | — |
| 2015-04-24 | $15.01 | $16.99 | 707,000 | — | — |
| 2015-04-23 | $15.48 | $17.52 | 970,900 | — | — |
| 2015-04-22 | $14.40 | $16.30 | 881,600 | — | — |
| 2015-04-21 | $14.51 | $16.42 | 270,900 | — | — |
| 2015-04-20 | $14.30 | $16.18 | 298,400 | — | — |
| 2015-04-17 | $14.18 | $16.05 | 204,200 | — | — |
| 2015-04-16 | $14.38 | $16.27 | 210,800 | — | — |
| 2015-04-15 | $14.28 | $16.16 | 212,600 | — | — |
| 2015-04-14 | $14.17 | $16.04 | 241,300 | — | — |
| 2015-04-13 | $14.01 | $15.86 | 263,200 | — | — |
| 2015-04-10 | $13.95 | $15.79 | 314,600 | — | — |
| 2015-04-09 | $13.87 | $15.70 | 299,600 | — | — |
| 2015-04-08 | $13.72 | $15.53 | 318,200 | — | — |
| 2015-04-07 | $13.49 | $15.27 | 352,400 | — | — |
| 2015-04-06 | $13.49 | $15.27 | 177,800 | — | — |
| 2015-04-02 | $13.41 | $15.18 | 245,900 | — | — |
| 2015-04-01 | $13.13 | $14.86 | 255,600 | — | — |
| 2015-03-31 | $13.15 | $14.88 | 215,300 | — | — |
| 2015-03-30 | $13.38 | $15.14 | 287,500 | — | — |
| 2015-03-27 | $13.36 | $15.12 | 164,300 | — | — |
| 2015-03-26 | $13.22 | $14.96 | 169,600 | — | — |
| 2015-03-25 | $13.44 | $15.21 | 331,400 | — | — |
| 2015-03-24 | $13.58 | $15.37 | 588,900 | — | — |
| 2015-03-23 | $13.13 | $14.86 | 378,900 | — | — |
| 2015-03-20 | $12.89 | $14.59 | 321,100 | — | — |
| 2015-03-19 | $12.57 | $14.23 | 226,500 | — | — |
| 2015-03-18 | $12.74 | $14.42 | 228,300 | — | — |
| 2015-03-17 | $12.50 | $14.15 | 152,600 | — | — |
| 2015-03-16 | $12.52 | $14.17 | 209,600 | — | — |
| 2015-03-13 | $12.73 | $14.41 | 332,900 | — | — |
| 2015-03-12 | $12.51 | $14.16 | 799,400 | — | — |
| 2015-03-11 | $12.84 | $14.53 | 669,100 | — | — |
| 2015-03-10 | $13.41 | $15.18 | 232,000 | — | — |
| 2015-03-09 | $13.65 | $15.45 | 197,600 | — | — |
| 2015-03-06 | $13.60 | $15.39 | 665,100 | — | — |
| 2015-03-05 | $14.27 | $16.15 | 261,300 | — | — |
| 2015-03-04 | $14.37 | $16.26 | 227,000 | — | — |
| 2015-03-03 | $14.61 | $16.53 | 232,200 | — | — |
| 2015-03-02 | $14.67 | $16.60 | 220,100 | — | — |
| 2015-02-27 | $14.78 | $16.73 | 213,600 | — | — |
| 2015-02-26 | $15.02 | $17.00 | 209,000 | — | — |
| 2015-02-25 | $14.80 | $16.75 | 157,400 | — | — |
| 2015-02-24 | $14.80 | $16.75 | 114,500 | — | — |
| 2015-02-23 | $14.70 | $16.64 | 124,400 | — | — |
| 2015-02-20 | $14.84 | $16.79 | 148,200 | — | — |
| 2015-02-19 | $14.77 | $16.72 | 224,500 | — | — |
| 2015-02-18 | $14.80 | $16.75 | 221,000 | — | — |
| 2015-02-17 | $14.79 | $16.74 | 393,200 | — | — |
| 2015-02-13 | $14.86 | $16.82 | 210,000 | — | — |
| 2015-02-12 | $14.88 | $16.84 | 616,200 | — | — |
| 2015-02-11 | $14.91 | $16.87 | 359,500 | — | — |
| 2015-02-10 | $14.99 | $16.96 | 415,200 | — | — |
| 2015-02-09 | $14.86 | $16.82 | 825,600 | — | — |
| 2015-02-06 | $14.68 | $16.61 | 326,900 | — | — |
| 2015-02-05 | $14.61 | $16.53 | 279,600 | — | — |
| 2015-02-04 | $14.67 | $16.60 | 414,500 | — | — |
| 2015-02-03 | $14.43 | $16.33 | 493,500 | — | — |
| 2015-02-02 | $14.60 | $16.52 | 230,900 | — | — |
| 2015-01-30 | $14.61 | $16.53 | 310,500 | — | — |
| 2015-01-29 | $14.74 | $16.68 | 433,000 | — | — |
| 2015-01-28 | $14.48 | $16.39 | 379,300 | — | — |
| 2015-01-27 | $14.82 | $16.77 | 497,200 | — | — |
| 2015-01-26 | $15.01 | $16.99 | 408,800 | — | — |
| 2015-01-23 | $14.94 | $16.91 | 625,500 | — | — |
| 2015-01-22 | $15.21 | $17.21 | 1,287,700 | — | — |
| 2015-01-21 | $14.09 | $15.95 | 532,600 | — | — |
| 2015-01-20 | $13.99 | $15.83 | 250,000 | — | — |
| 2015-01-16 | $13.72 | $15.53 | 361,300 | — | — |
| 2015-01-15 | $13.91 | $15.74 | 1,168,500 | — | — |
| 2015-01-14 | $13.25 | $15.00 | 383,800 | — | — |
| 2015-01-13 | $13.34 | $15.10 | 369,600 | — | — |
| 2015-01-12 | $13.19 | $14.93 | 409,000 | — | — |
| 2015-01-09 | $13.39 | $15.15 | 326,100 | — | — |
| 2015-01-08 | $13.41 | $15.18 | 191,600 | — | — |
| 2015-01-07 | $13.22 | $14.96 | 249,300 | — | — |
| 2015-01-06 | $13.22 | $14.96 | 301,000 | — | — |
| 2015-01-05 | $13.45 | $15.22 | 428,800 | — | — |
| 2015-01-02 | $13.30 | $15.05 | 255,000 | — | — |