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
- 2010-08-12 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 | $17.16 | $17.16 | 79,900 | — | — |
| 2015-12-30 | $17.44 | $17.44 | 130,000 | — | — |
| 2015-12-29 | $17.69 | $17.69 | 122,100 | — | — |
| 2015-12-28 | $17.94 | $17.94 | 144,200 | — | — |
| 2015-12-24 | $18.57 | $18.57 | 99,800 | — | — |
| 2015-12-23 | $18.01 | $18.01 | 171,100 | — | — |
| 2015-12-22 | $17.85 | $17.85 | 95,400 | — | — |
| 2015-12-21 | $18.10 | $18.10 | 408,200 | — | — |
| 2015-12-18 | $17.53 | $17.53 | 231,700 | — | — |
| 2015-12-17 | $18.43 | $18.43 | 67,100 | — | — |
| 2015-12-16 | $18.55 | $18.55 | 111,900 | — | — |
| 2015-12-15 | $17.88 | $17.88 | 136,700 | — | — |
| 2015-12-14 | $18.33 | $18.33 | 111,100 | — | — |
| 2015-12-11 | $17.78 | $17.78 | 98,200 | — | — |
| 2015-12-10 | $17.91 | $17.91 | 62,600 | — | — |
| 2015-12-09 | $18.30 | $18.30 | 148,400 | — | — |
| 2015-12-08 | $17.80 | $17.80 | 102,500 | — | — |
| 2015-12-07 | $17.74 | $17.74 | 80,800 | — | — |
| 2015-12-04 | $17.65 | $17.65 | 80,800 | — | — |
| 2015-12-03 | $17.60 | $17.60 | 164,600 | — | — |
| 2015-12-02 | $18.15 | $18.15 | 135,200 | — | — |
| 2015-12-01 | $18.04 | $18.04 | 273,000 | — | — |
| 2015-11-30 | $18.04 | $18.04 | 350,600 | — | — |
| 2015-11-27 | $16.62 | $16.62 | 50,000 | — | — |
| 2015-11-25 | $15.96 | $15.96 | 174,700 | — | — |
| 2015-11-24 | $15.40 | $15.40 | 346,600 | — | — |
| 2015-11-23 | $15.19 | $15.19 | 287,900 | — | — |
| 2015-11-20 | $15.09 | $15.09 | 104,100 | — | — |
| 2015-11-19 | $15.16 | $15.16 | 83,800 | — | — |
| 2015-11-18 | $15.27 | $15.27 | 427,100 | — | — |
| 2015-11-17 | $15.40 | $15.40 | 217,900 | — | — |
| 2015-11-16 | $15.10 | $15.10 | 82,100 | — | — |
| 2015-11-13 | $14.91 | $14.91 | 67,200 | — | — |
| 2015-11-12 | $14.83 | $14.83 | 71,500 | — | — |
| 2015-11-11 | $14.74 | $14.74 | 76,800 | — | — |
| 2015-11-10 | $15.00 | $15.00 | 79,900 | — | — |
| 2015-11-09 | $15.23 | $15.23 | 60,000 | — | — |
| 2015-11-06 | $15.35 | $15.35 | 261,200 | — | — |
| 2015-11-05 | $14.87 | $14.87 | 426,100 | — | — |
| 2015-11-04 | $14.98 | $14.98 | 167,300 | — | — |
| 2015-11-03 | $16.17 | $16.17 | 199,800 | — | — |
| 2015-11-02 | $15.75 | $15.75 | 221,700 | — | — |
| 2015-10-30 | $15.96 | $15.96 | 281,900 | — | — |
| 2015-10-29 | $16.44 | $16.44 | 290,000 | — | — |
| 2015-10-28 | $16.85 | $16.85 | 265,700 | — | — |
| 2015-10-27 | $15.52 | $15.52 | 419,900 | — | — |
| 2015-10-26 | $15.81 | $15.81 | 151,100 | — | — |
| 2015-10-23 | $15.92 | $15.92 | 111,000 | — | — |
| 2015-10-22 | $15.97 | $15.97 | 154,800 | — | — |
| 2015-10-21 | $16.23 | $16.23 | 82,900 | — | — |
| 2015-10-20 | $16.97 | $16.97 | 90,400 | — | — |
| 2015-10-19 | $16.70 | $16.70 | 39,600 | — | — |
| 2015-10-16 | $16.91 | $16.91 | 40,900 | — | — |
| 2015-10-15 | $16.78 | $16.78 | 116,600 | — | — |
| 2015-10-14 | $16.59 | $16.59 | 137,800 | — | — |
| 2015-10-13 | $16.93 | $16.93 | 204,400 | — | — |
| 2015-10-12 | $16.37 | $16.37 | 86,000 | — | — |
| 2015-10-09 | $16.85 | $16.85 | 135,300 | — | — |
| 2015-10-08 | $16.34 | $16.34 | 133,800 | — | — |
| 2015-10-07 | $15.96 | $15.96 | 85,600 | — | — |
| 2015-10-06 | $15.91 | $15.91 | 128,800 | — | — |
| 2015-10-05 | $15.52 | $15.52 | 936,700 | — | — |
| 2015-10-02 | $14.48 | $14.48 | 294,300 | — | — |
| 2015-10-01 | $13.92 | $13.92 | 168,200 | — | — |
| 2015-09-30 | $13.75 | $13.75 | 186,200 | — | — |
| 2015-09-29 | $13.29 | $13.29 | 117,400 | — | — |
| 2015-09-28 | $13.10 | $13.10 | 161,200 | — | — |
| 2015-09-25 | $13.42 | $13.42 | 104,400 | — | — |
| 2015-09-24 | $13.64 | $13.64 | 78,900 | — | — |
| 2015-09-23 | $13.41 | $13.41 | 224,000 | — | — |
| 2015-09-22 | $13.77 | $13.77 | 623,700 | — | — |
| 2015-09-21 | $14.63 | $14.63 | 340,400 | — | — |
| 2015-09-18 | $14.87 | $14.87 | 222,300 | — | — |
| 2015-09-17 | $14.94 | $14.94 | 221,000 | — | — |
| 2015-09-16 | $14.96 | $14.96 | 395,500 | — | — |
| 2015-09-15 | $14.56 | $14.56 | 74,900 | — | — |
| 2015-09-14 | $14.53 | $14.53 | 157,000 | — | — |
| 2015-09-11 | $14.57 | $14.57 | 51,500 | — | — |
| 2015-09-10 | $14.66 | $14.66 | 121,700 | — | — |
| 2015-09-09 | $14.51 | $14.51 | 183,500 | — | — |
| 2015-09-08 | $15.02 | $15.02 | 163,500 | — | — |
| 2015-09-04 | $14.27 | $14.27 | 198,200 | — | — |
| 2015-09-03 | $14.39 | $14.39 | 158,300 | — | — |
| 2015-09-02 | $14.53 | $14.53 | 274,300 | — | — |
| 2015-09-01 | $14.24 | $14.24 | 452,100 | — | — |
| 2015-08-31 | $14.37 | $14.37 | 685,500 | — | — |
| 2015-08-28 | $13.43 | $13.43 | 268,400 | — | — |
| 2015-08-27 | $13.16 | $13.16 | 194,200 | — | — |
| 2015-08-26 | $12.86 | $12.86 | 442,500 | — | — |
| 2015-08-25 | $12.80 | $12.80 | 319,700 | — | — |
| 2015-08-24 | $12.52 | $12.52 | 481,300 | — | — |
| 2015-08-21 | $13.06 | $13.06 | 424,500 | — | — |
| 2015-08-20 | $13.25 | $13.25 | 526,500 | — | — |
| 2015-08-19 | $13.50 | $13.50 | 211,800 | — | — |
| 2015-08-18 | $13.22 | $13.22 | 290,400 | — | — |
| 2015-08-17 | $13.18 | $13.18 | 342,700 | — | — |
| 2015-08-14 | $13.34 | $13.34 | 254,700 | — | — |
| 2015-08-13 | $13.07 | $13.07 | 690,300 | — | — |
| 2015-08-12 | $13.80 | $13.80 | 428,500 | — | — |
| 2015-08-11 | $13.89 | $13.89 | 717,000 | — | — |
| 2015-08-10 | $14.49 | $14.49 | 280,000 | — | — |
| 2015-08-07 | $13.63 | $13.63 | 461,400 | — | — |
| 2015-08-06 | $14.02 | $14.02 | 323,900 | — | — |
| 2015-08-05 | $14.19 | $14.19 | 660,100 | — | — |
| 2015-08-04 | $13.80 | $13.80 | 1,782,200 | — | — |
| 2015-08-03 | $14.08 | $14.08 | 916,800 | — | — |
| 2015-07-31 | $14.60 | $14.60 | 944,400 | — | — |
| 2015-07-30 | $15.59 | $15.59 | 2,073,200 | — | — |
| 2015-07-29 | $19.35 | $19.35 | 450,600 | — | — |
| 2015-07-28 | $19.69 | $19.69 | 159,500 | — | — |
| 2015-07-27 | $19.34 | $19.34 | 336,900 | — | — |
| 2015-07-24 | $19.48 | $19.48 | 175,100 | — | — |
| 2015-07-23 | $19.69 | $19.69 | 100,700 | — | — |
| 2015-07-22 | $19.55 | $19.55 | 157,900 | — | — |
| 2015-07-21 | $19.55 | $19.55 | 95,300 | — | — |
| 2015-07-20 | $19.80 | $19.80 | 189,800 | — | — |
| 2015-07-17 | $20.40 | $20.40 | 177,600 | — | — |
| 2015-07-16 | $20.38 | $20.38 | 266,200 | — | — |
| 2015-07-15 | $20.25 | $20.25 | 402,000 | — | — |
| 2015-07-14 | $19.65 | $19.65 | 947,200 | — | — |
| 2015-07-13 | $18.52 | $18.52 | 283,200 | — | — |
| 2015-07-10 | $18.43 | $18.43 | 119,900 | — | — |
| 2015-07-09 | $18.62 | $18.62 | 169,700 | — | — |
| 2015-07-08 | $18.64 | $18.64 | 202,700 | — | — |
| 2015-07-07 | $18.73 | $18.73 | 228,900 | — | — |
| 2015-07-06 | $19.01 | $19.01 | 370,800 | — | — |
| 2015-07-02 | $19.01 | $19.01 | 168,300 | — | — |
| 2015-07-01 | $19.10 | $19.10 | 356,400 | — | — |
| 2015-06-30 | $19.68 | $19.68 | 134,700 | — | — |
| 2015-06-29 | $19.82 | $19.82 | 390,600 | — | — |
| 2015-06-26 | $19.87 | $19.87 | 139,300 | — | — |
| 2015-06-25 | $20.42 | $20.42 | 292,500 | — | — |
| 2015-06-24 | $20.47 | $20.47 | 281,600 | — | — |
| 2015-06-23 | $20.73 | $20.73 | 277,300 | — | — |
| 2015-06-22 | $20.23 | $20.23 | 280,400 | — | — |
| 2015-06-19 | $19.37 | $19.37 | 704,800 | — | — |
| 2015-06-18 | $19.14 | $19.14 | 275,000 | — | — |
| 2015-06-17 | $19.17 | $19.17 | 215,000 | — | — |
| 2015-06-16 | $19.36 | $19.36 | 244,100 | — | — |
| 2015-06-15 | $19.14 | $19.14 | 138,500 | — | — |
| 2015-06-12 | $19.03 | $19.03 | 54,700 | — | — |
| 2015-06-11 | $19.29 | $19.29 | 278,700 | — | — |
| 2015-06-10 | $18.97 | $18.97 | 139,000 | — | — |
| 2015-06-09 | $19.10 | $19.10 | 177,800 | — | — |
| 2015-06-08 | $19.23 | $19.23 | 162,600 | — | — |
| 2015-06-05 | $19.27 | $19.27 | 108,000 | — | — |
| 2015-06-04 | $19.26 | $19.26 | 288,900 | — | — |
| 2015-06-03 | $19.49 | $19.49 | 142,100 | — | — |
| 2015-06-02 | $19.40 | $19.40 | 305,300 | — | — |
| 2015-06-01 | $19.53 | $19.53 | 361,400 | — | — |
| 2015-05-29 | $19.40 | $19.40 | 441,800 | — | — |
| 2015-05-28 | $19.63 | $19.63 | 239,500 | — | — |
| 2015-05-27 | $19.89 | $19.89 | 609,600 | — | — |
| 2015-05-26 | $19.74 | $19.74 | 598,800 | — | — |
| 2015-05-22 | $19.85 | $19.85 | 1,138,600 | — | — |
| 2015-05-21 | $19.18 | $19.18 | 452,100 | — | — |
| 2015-05-20 | $18.49 | $18.49 | 586,500 | — | — |
| 2015-05-19 | $18.67 | $18.67 | 846,500 | — | — |
| 2015-05-18 | $18.51 | $18.51 | 866,800 | — | — |
| 2015-05-15 | $17.93 | $17.93 | 1,519,200 | — | — |
| 2015-05-14 | $20.07 | $20.07 | 1,653,400 | — | — |
| 2015-05-13 | $23.24 | $23.24 | 529,700 | — | — |
| 2015-05-12 | $22.69 | $22.69 | 328,200 | — | — |
| 2015-05-11 | $22.03 | $22.03 | 302,600 | — | — |
| 2015-05-08 | $22.08 | $22.08 | 103,200 | — | — |
| 2015-05-07 | $21.93 | $21.93 | 304,100 | — | — |
| 2015-05-06 | $21.74 | $21.74 | 289,600 | — | — |
| 2015-05-05 | $21.85 | $21.85 | 184,500 | — | — |
| 2015-05-04 | $21.42 | $21.42 | 250,000 | — | — |
| 2015-05-01 | $21.30 | $21.30 | 413,200 | — | — |
| 2015-04-30 | $21.18 | $21.18 | 256,400 | — | — |
| 2015-04-29 | $21.97 | $21.97 | 176,500 | — | — |
| 2015-04-28 | $22.63 | $22.63 | 171,400 | — | — |
| 2015-04-27 | $22.88 | $22.88 | 176,600 | — | — |
| 2015-04-24 | $23.45 | $23.45 | 158,700 | — | — |
| 2015-04-23 | $23.63 | $23.63 | 213,600 | — | — |
| 2015-04-22 | $23.87 | $23.87 | 143,400 | — | — |
| 2015-04-21 | $23.54 | $23.54 | 184,000 | — | — |
| 2015-04-20 | $22.21 | $22.21 | 184,700 | — | — |
| 2015-04-17 | $22.41 | $22.41 | 233,800 | — | — |
| 2015-04-16 | $22.50 | $22.50 | 475,300 | — | — |
| 2015-04-15 | $22.80 | $22.80 | 118,400 | — | — |
| 2015-04-14 | $22.94 | $22.94 | 246,600 | — | — |
| 2015-04-13 | $23.00 | $23.00 | 242,400 | — | — |
| 2015-04-10 | $23.36 | $23.36 | 132,600 | — | — |
| 2015-04-09 | $22.49 | $22.49 | 477,100 | — | — |
| 2015-04-08 | $22.96 | $22.96 | 618,700 | — | — |
| 2015-04-07 | $21.97 | $21.97 | 116,700 | — | — |
| 2015-04-06 | $22.10 | $22.10 | 139,000 | — | — |
| 2015-04-02 | $22.04 | $22.04 | 230,800 | — | — |
| 2015-04-01 | $22.19 | $22.19 | 141,300 | — | — |
| 2015-03-31 | $21.96 | $21.96 | 191,500 | — | — |
| 2015-03-30 | $22.54 | $22.54 | 68,000 | — | — |
| 2015-03-27 | $22.35 | $22.35 | 161,300 | — | — |
| 2015-03-26 | $22.45 | $22.45 | 164,100 | — | — |
| 2015-03-25 | $23.04 | $23.04 | 292,800 | — | — |
| 2015-03-24 | $23.53 | $23.53 | 130,000 | — | — |
| 2015-03-23 | $22.97 | $22.97 | 243,600 | — | — |
| 2015-03-20 | $23.02 | $23.02 | 324,000 | — | — |
| 2015-03-19 | $23.17 | $23.17 | 246,900 | — | — |
| 2015-03-18 | $22.53 | $22.53 | 241,800 | — | — |
| 2015-03-17 | $21.73 | $21.73 | 211,900 | — | — |
| 2015-03-16 | $21.27 | $21.27 | 91,900 | — | — |
| 2015-03-13 | $20.71 | $20.71 | 79,000 | — | — |
| 2015-03-12 | $20.79 | $20.79 | 271,300 | — | — |
| 2015-03-11 | $21.43 | $21.43 | 61,600 | — | — |
| 2015-03-10 | $21.99 | $21.99 | 136,800 | — | — |
| 2015-03-09 | $22.19 | $22.19 | 241,700 | — | — |
| 2015-03-06 | $21.53 | $21.53 | 204,300 | — | — |
| 2015-03-05 | $22.17 | $22.17 | 114,700 | — | — |
| 2015-03-04 | $22.35 | $22.35 | 235,100 | — | — |
| 2015-03-03 | $22.38 | $22.38 | 221,700 | — | — |
| 2015-03-02 | $23.32 | $23.32 | 331,100 | — | — |
| 2015-02-27 | $23.53 | $23.53 | 246,600 | — | — |
| 2015-02-26 | $24.07 | $24.07 | 99,000 | — | — |
| 2015-02-25 | $24.43 | $24.43 | 520,600 | — | — |
| 2015-02-24 | $24.20 | $24.20 | 329,200 | — | — |
| 2015-02-23 | $24.42 | $24.42 | 155,700 | — | — |
| 2015-02-20 | $25.02 | $25.02 | 252,900 | — | — |
| 2015-02-19 | $25.17 | $25.17 | 223,200 | — | — |
| 2015-02-18 | $25.19 | $25.19 | 146,600 | — | — |
| 2015-02-17 | $24.72 | $24.72 | 123,500 | — | — |
| 2015-02-13 | $24.55 | $24.55 | 113,900 | — | — |
| 2015-02-12 | $24.46 | $24.46 | 268,400 | — | — |
| 2015-02-11 | $24.14 | $24.14 | 195,500 | — | — |
| 2015-02-10 | $24.36 | $24.36 | 97,700 | — | — |
| 2015-02-09 | $24.65 | $24.65 | 441,900 | — | — |
| 2015-02-06 | $24.75 | $24.75 | 90,200 | — | — |
| 2015-02-05 | $24.50 | $24.50 | 163,200 | — | — |
| 2015-02-04 | $24.79 | $24.79 | 152,500 | — | — |
| 2015-02-03 | $25.61 | $25.61 | 264,300 | — | — |
| 2015-02-02 | $24.87 | $24.87 | 310,600 | — | — |
| 2015-01-30 | $24.85 | $24.85 | 605,300 | — | — |
| 2015-01-29 | $24.31 | $24.31 | 780,900 | — | — |
| 2015-01-28 | $26.88 | $26.88 | 241,400 | — | — |
| 2015-01-27 | $27.42 | $27.42 | 141,700 | — | — |
| 2015-01-26 | $27.40 | $27.40 | 229,600 | — | — |
| 2015-01-23 | $27.00 | $27.00 | 167,000 | — | — |
| 2015-01-22 | $27.06 | $27.06 | 90,500 | — | — |
| 2015-01-21 | $26.05 | $26.05 | 68,700 | — | — |
| 2015-01-20 | $26.44 | $26.44 | 218,500 | — | — |
| 2015-01-16 | $26.73 | $26.73 | 91,500 | — | — |
| 2015-01-15 | $25.56 | $25.56 | 115,900 | — | — |
| 2015-01-14 | $26.71 | $26.71 | 110,100 | — | — |
| 2015-01-13 | $25.99 | $25.99 | 566,300 | — | — |
| 2015-01-12 | $26.71 | $26.71 | 130,800 | — | — |
| 2015-01-09 | $26.77 | $26.77 | 105,500 | — | — |
| 2015-01-08 | $26.90 | $26.90 | 111,400 | — | — |
| 2015-01-07 | $25.68 | $25.68 | 85,600 | — | — |
| 2015-01-06 | $25.51 | $25.51 | 140,000 | — | — |
| 2015-01-05 | $26.74 | $26.74 | 211,800 | — | — |
| 2015-01-02 | $27.18 | $27.18 | 145,000 | — | — |