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
- 2014-12-11 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 | $16.02 | $16.02 | 706,800 | — | — |
| 2015-12-30 | $16.05 | $16.05 | 660,800 | — | — |
| 2015-12-29 | $16.13 | $16.13 | 604,400 | — | — |
| 2015-12-28 | $16.04 | $16.04 | 798,700 | — | — |
| 2015-12-24 | $16.49 | $16.49 | 423,400 | — | — |
| 2015-12-23 | $16.42 | $16.42 | 1,046,200 | — | — |
| 2015-12-22 | $16.46 | $16.46 | 1,446,000 | — | — |
| 2015-12-21 | $16.05 | $16.05 | 1,589,600 | — | — |
| 2015-12-18 | $15.65 | $15.65 | 1,204,600 | — | — |
| 2015-12-17 | $15.32 | $15.32 | 682,700 | — | — |
| 2015-12-16 | $15.67 | $15.67 | 841,100 | — | — |
| 2015-12-15 | $15.47 | $15.47 | 1,131,000 | — | — |
| 2015-12-14 | $15.02 | $15.02 | 802,700 | — | — |
| 2015-12-11 | $14.68 | $14.68 | 886,400 | — | — |
| 2015-12-10 | $14.92 | $14.92 | 1,160,200 | — | — |
| 2015-12-09 | $14.99 | $14.99 | 1,021,600 | — | — |
| 2015-12-08 | $15.15 | $15.15 | 2,028,200 | — | — |
| 2015-12-07 | $15.14 | $15.14 | 1,915,500 | — | — |
| 2015-12-04 | $14.23 | $14.23 | 1,904,200 | — | — |
| 2015-12-03 | $14.09 | $14.09 | 2,139,900 | — | — |
| 2015-12-02 | $13.93 | $13.93 | 1,560,700 | — | — |
| 2015-12-01 | $13.96 | $13.96 | 1,902,200 | — | — |
| 2015-11-30 | $13.27 | $13.27 | 1,614,000 | — | — |
| 2015-11-27 | $13.20 | $13.20 | 657,200 | — | — |
| 2015-11-25 | $13.40 | $13.40 | 1,142,800 | — | — |
| 2015-11-24 | $13.42 | $13.42 | 1,464,100 | — | — |
| 2015-11-23 | $13.95 | $13.95 | 1,475,300 | — | — |
| 2015-11-20 | $12.90 | $12.90 | 1,431,400 | — | — |
| 2015-11-19 | $12.82 | $12.82 | 1,887,700 | — | — |
| 2015-11-18 | $12.63 | $12.63 | 775,500 | — | — |
| 2015-11-17 | $12.60 | $12.60 | 906,600 | — | — |
| 2015-11-16 | $12.62 | $12.62 | 1,791,600 | — | — |
| 2015-11-13 | $12.67 | $12.67 | 988,500 | — | — |
| 2015-11-12 | $13.25 | $13.25 | 758,500 | — | — |
| 2015-11-11 | $12.78 | $12.78 | 1,561,000 | — | — |
| 2015-11-10 | $13.18 | $13.18 | 756,700 | — | — |
| 2015-11-09 | $13.30 | $13.30 | 1,500,400 | — | — |
| 2015-11-06 | $14.19 | $14.19 | 965,800 | — | — |
| 2015-11-05 | $13.42 | $13.42 | 422,700 | — | — |
| 2015-11-04 | $13.79 | $13.79 | 1,777,600 | — | — |
| 2015-11-03 | $13.34 | $13.34 | 588,900 | — | — |
| 2015-11-02 | $12.89 | $12.89 | 1,074,100 | — | — |
| 2015-10-30 | $13.43 | $13.43 | 730,600 | — | — |
| 2015-10-29 | $13.27 | $13.27 | 1,133,800 | — | — |
| 2015-10-28 | $12.78 | $12.78 | 419,200 | — | — |
| 2015-10-27 | $12.84 | $12.84 | 424,600 | — | — |
| 2015-10-26 | $12.65 | $12.65 | 907,400 | — | — |
| 2015-10-23 | $12.75 | $12.75 | 585,300 | — | — |
| 2015-10-22 | $12.69 | $12.69 | 559,100 | — | — |
| 2015-10-21 | $12.86 | $12.86 | 420,400 | — | — |
| 2015-10-20 | $13.14 | $13.14 | 402,200 | — | — |
| 2015-10-19 | $13.19 | $13.19 | 673,500 | — | — |
| 2015-10-16 | $13.11 | $13.11 | 1,017,100 | — | — |
| 2015-10-15 | $13.01 | $13.01 | 806,700 | — | — |
| 2015-10-14 | $12.78 | $12.78 | 883,200 | — | — |
| 2015-10-13 | $13.32 | $13.32 | 734,500 | — | — |
| 2015-10-12 | $13.50 | $13.50 | 894,700 | — | — |
| 2015-10-09 | $12.62 | $12.62 | 1,393,700 | — | — |
| 2015-10-08 | $12.98 | $12.98 | 472,100 | — | — |
| 2015-10-07 | $12.98 | $12.98 | 1,030,500 | — | — |
| 2015-10-06 | $13.00 | $13.00 | 504,200 | — | — |
| 2015-10-05 | $13.00 | $13.00 | 984,700 | — | — |
| 2015-10-02 | $13.00 | $13.00 | 747,600 | — | — |
| 2015-10-01 | $12.49 | $12.49 | 384,700 | — | — |
| 2015-09-30 | $12.50 | $12.50 | 772,800 | — | — |
| 2015-09-29 | $12.11 | $12.11 | 215,200 | — | — |
| 2015-09-28 | $12.05 | $12.05 | 543,200 | — | — |
| 2015-09-25 | $12.46 | $12.46 | 1,270,500 | — | — |
| 2015-09-24 | $12.04 | $12.04 | 1,065,700 | — | — |
| 2015-09-23 | $10.96 | $10.96 | 264,300 | — | — |
| 2015-09-22 | $11.06 | $11.06 | 576,300 | — | — |
| 2015-09-21 | $11.04 | $11.04 | 507,700 | — | — |
| 2015-09-18 | $10.99 | $10.99 | 149,200 | — | — |
| 2015-09-17 | $11.04 | $11.04 | 365,900 | — | — |
| 2015-09-16 | $11.00 | $11.00 | 1,001,000 | — | — |
| 2015-09-15 | $10.98 | $10.98 | 439,100 | — | — |
| 2015-09-14 | $11.02 | $11.02 | 569,600 | — | — |
| 2015-09-11 | $11.52 | $11.52 | 444,500 | — | — |
| 2015-09-10 | $11.56 | $11.56 | 513,700 | — | — |
| 2015-09-09 | $11.53 | $11.53 | 794,200 | — | — |
| 2015-09-08 | $10.99 | $10.99 | 1,040,200 | — | — |
| 2015-09-04 | $10.84 | $10.84 | 300,700 | — | — |
| 2015-09-03 | $10.97 | $10.97 | 202,500 | — | — |
| 2015-09-02 | $10.99 | $10.99 | 420,800 | — | — |
| 2015-09-01 | $11.28 | $11.28 | 594,200 | — | — |
| 2015-08-31 | $11.66 | $11.66 | 393,700 | — | — |
| 2015-08-28 | $12.37 | $12.37 | 430,300 | — | — |
| 2015-08-27 | $12.30 | $12.30 | 1,500,600 | — | — |
| 2015-08-26 | $11.94 | $11.94 | 832,600 | — | — |
| 2015-08-25 | $12.42 | $12.42 | 571,500 | — | — |
| 2015-08-24 | $12.29 | $12.29 | 2,222,800 | — | — |
| 2015-08-21 | $13.78 | $13.78 | 1,788,000 | — | — |
| 2015-08-20 | $14.81 | $14.81 | 2,539,200 | — | — |
| 2015-08-19 | $15.98 | $15.98 | 776,700 | — | — |
| 2015-08-18 | $16.12 | $16.12 | 287,900 | — | — |
| 2015-08-17 | $16.36 | $16.36 | 543,900 | — | — |
| 2015-08-14 | $16.13 | $16.13 | 293,900 | — | — |
| 2015-08-13 | $15.72 | $15.72 | 373,100 | — | — |
| 2015-08-12 | $15.68 | $15.68 | 632,500 | — | — |
| 2015-08-11 | $15.89 | $15.89 | 249,300 | — | — |
| 2015-08-10 | $16.47 | $16.47 | 160,100 | — | — |
| 2015-08-07 | $15.95 | $15.95 | 188,400 | — | — |
| 2015-08-06 | $16.04 | $16.04 | 287,600 | — | — |
| 2015-08-05 | $16.40 | $16.40 | 533,700 | — | — |
| 2015-08-04 | $16.46 | $16.46 | 325,400 | — | — |
| 2015-08-03 | $16.52 | $16.52 | 503,800 | — | — |
| 2015-07-31 | $16.19 | $16.19 | 151,300 | — | — |
| 2015-07-30 | $16.18 | $16.18 | 385,300 | — | — |
| 2015-07-29 | $16.06 | $16.06 | 212,000 | — | — |
| 2015-07-28 | $15.94 | $15.94 | 398,200 | — | — |
| 2015-07-27 | $15.72 | $15.72 | 414,100 | — | — |
| 2015-07-24 | $15.97 | $15.97 | 188,600 | — | — |
| 2015-07-23 | $16.00 | $16.00 | 481,900 | — | — |
| 2015-07-22 | $16.20 | $16.20 | 184,700 | — | — |
| 2015-07-21 | $15.93 | $15.93 | 291,300 | — | — |
| 2015-07-20 | $15.93 | $15.93 | 604,900 | — | — |
| 2015-07-17 | $16.00 | $16.00 | 612,600 | — | — |
| 2015-07-16 | $15.77 | $15.77 | 769,500 | — | — |
| 2015-07-15 | $15.57 | $15.57 | 1,144,800 | — | — |
| 2015-07-14 | $16.10 | $16.10 | 962,500 | — | — |
| 2015-07-13 | $15.73 | $15.73 | 402,500 | — | — |
| 2015-07-10 | $15.28 | $15.28 | 859,900 | — | — |
| 2015-07-09 | $15.05 | $15.05 | 1,588,800 | — | — |
| 2015-07-08 | $13.68 | $13.68 | 1,176,200 | — | — |
| 2015-07-07 | $13.96 | $13.96 | 2,547,300 | — | — |
| 2015-07-06 | $14.75 | $14.75 | 2,094,000 | — | — |
| 2015-07-02 | $16.11 | $16.11 | 341,800 | — | — |
| 2015-07-01 | $15.88 | $15.88 | 896,000 | — | — |
| 2015-06-30 | $16.10 | $16.10 | 1,214,600 | — | — |
| 2015-06-29 | $15.83 | $15.83 | 1,201,000 | — | — |
| 2015-06-26 | $16.53 | $16.53 | 1,181,400 | — | — |
| 2015-06-25 | $17.06 | $17.06 | 1,169,300 | — | — |
| 2015-06-24 | $17.22 | $17.22 | 1,286,800 | — | — |
| 2015-06-23 | $17.24 | $17.24 | 6,264,200 | — | — |
| 2015-06-22 | $15.69 | $15.69 | 1,566,000 | — | — |
| 2015-06-19 | $16.83 | $16.83 | 2,673,700 | — | — |
| 2015-06-18 | $16.99 | $16.99 | 2,025,600 | — | — |
| 2015-06-17 | $16.41 | $16.41 | 4,370,900 | — | — |
| 2015-06-16 | $15.60 | $15.60 | 2,011,100 | — | — |
| 2015-06-15 | $15.63 | $15.63 | 3,110,500 | — | — |
| 2015-06-12 | $15.65 | $15.65 | 3,391,200 | — | — |
| 2015-06-11 | $15.46 | $15.46 | 2,254,600 | — | — |
| 2015-06-10 | $15.80 | $15.80 | 1,803,800 | — | — |
| 2015-06-09 | $16.00 | $16.00 | 3,932,100 | — | — |
| 2015-06-08 | $17.04 | $17.04 | 1,496,400 | — | — |
| 2015-06-05 | $17.13 | $17.13 | 2,055,100 | — | — |
| 2015-06-04 | $16.98 | $16.98 | 1,075,400 | — | — |
| 2015-06-03 | $17.51 | $17.51 | 605,700 | — | — |
| 2015-06-02 | $17.05 | $17.05 | 913,700 | — | — |
| 2015-06-01 | $17.02 | $17.02 | 1,339,800 | — | — |
| 2015-05-29 | $18.06 | $18.06 | 806,300 | — | — |
| 2015-05-28 | $18.34 | $18.34 | 1,718,300 | — | — |
| 2015-05-27 | $19.11 | $19.11 | 1,253,300 | — | — |
| 2015-05-26 | $18.94 | $18.94 | 2,319,100 | — | — |
| 2015-05-22 | $17.90 | $17.90 | 2,060,200 | — | — |
| 2015-05-21 | $16.85 | $16.85 | 2,244,900 | — | — |
| 2015-05-20 | $17.20 | $17.20 | 6,262,700 | — | — |
| 2015-05-19 | $16.27 | $16.27 | 9,333,800 | — | — |
| 2015-05-18 | $12.82 | $12.82 | 1,501,300 | — | — |
| 2015-05-15 | $12.39 | $12.39 | 702,000 | — | — |
| 2015-05-14 | $12.38 | $12.38 | 1,040,200 | — | — |
| 2015-05-13 | $10.98 | $10.98 | 228,400 | — | — |
| 2015-05-12 | $11.10 | $11.10 | 298,700 | — | — |
| 2015-05-11 | $11.07 | $11.07 | 414,400 | — | — |
| 2015-05-08 | $11.29 | $11.29 | 227,500 | — | — |
| 2015-05-07 | $10.93 | $10.93 | 121,100 | — | — |
| 2015-05-06 | $10.96 | $10.96 | 115,200 | — | — |
| 2015-05-05 | $10.88 | $10.88 | 195,600 | — | — |
| 2015-05-04 | $11.26 | $11.26 | 756,300 | — | — |
| 2015-05-01 | $11.17 | $11.17 | 200,100 | — | — |
| 2015-04-30 | $11.05 | $11.05 | 319,700 | — | — |
| 2015-04-29 | $11.36 | $11.36 | 204,100 | — | — |
| 2015-04-28 | $11.70 | $11.70 | 528,200 | — | — |
| 2015-04-27 | $11.93 | $11.93 | 543,200 | — | — |
| 2015-04-24 | $12.41 | $12.41 | 591,200 | — | — |
| 2015-04-23 | $11.39 | $11.39 | 566,700 | — | — |
| 2015-04-22 | $11.20 | $11.20 | 706,600 | — | — |
| 2015-04-21 | $11.00 | $11.00 | 277,000 | — | — |
| 2015-04-20 | $10.99 | $10.99 | 309,500 | — | — |
| 2015-04-17 | $10.92 | $10.92 | 210,400 | — | — |
| 2015-04-16 | $11.26 | $11.26 | 232,600 | — | — |
| 2015-04-15 | $10.99 | $10.99 | 365,200 | — | — |
| 2015-04-14 | $11.41 | $11.41 | 184,300 | — | — |
| 2015-04-13 | $11.20 | $11.20 | 348,300 | — | — |
| 2015-04-10 | $11.52 | $11.52 | 192,500 | — | — |
| 2015-04-09 | $11.96 | $11.96 | 794,200 | — | — |
| 2015-04-08 | $11.17 | $11.17 | 469,900 | — | — |
| 2015-04-07 | $10.50 | $10.50 | 159,500 | — | — |
| 2015-04-06 | $10.85 | $10.85 | 267,100 | — | — |
| 2015-04-02 | $10.51 | $10.51 | 978,200 | — | — |
| 2015-04-01 | $10.59 | $10.59 | 313,500 | — | — |
| 2015-03-31 | $10.60 | $10.60 | 306,200 | — | — |
| 2015-03-30 | $10.50 | $10.50 | 277,700 | — | — |
| 2015-03-27 | $10.70 | $10.70 | 321,000 | — | — |
| 2015-03-26 | $10.52 | $10.52 | 271,300 | — | — |
| 2015-03-25 | $10.29 | $10.29 | 276,600 | — | — |
| 2015-03-24 | $10.44 | $10.44 | 434,000 | — | — |
| 2015-03-23 | $10.40 | $10.40 | 733,300 | — | — |
| 2015-03-20 | $10.41 | $10.41 | 346,100 | — | — |
| 2015-03-19 | $10.02 | $10.02 | 159,000 | — | — |
| 2015-03-18 | $10.01 | $10.01 | 250,100 | — | — |
| 2015-03-17 | $10.00 | $10.00 | 255,400 | — | — |
| 2015-03-16 | $10.30 | $10.30 | 449,300 | — | — |
| 2015-03-13 | $10.02 | $10.02 | 502,000 | — | — |
| 2015-03-12 | $10.28 | $10.28 | 257,500 | — | — |
| 2015-03-11 | $10.62 | $10.62 | 1,095,600 | — | — |
| 2015-03-10 | $10.44 | $10.44 | 768,600 | — | — |
| 2015-03-09 | $10.93 | $10.93 | 336,700 | — | — |
| 2015-03-06 | $11.03 | $11.03 | 996,100 | — | — |
| 2015-03-05 | $11.09 | $11.09 | 1,982,900 | — | — |
| 2015-03-04 | $12.55 | $12.55 | 1,168,000 | — | — |
| 2015-03-03 | $12.18 | $12.18 | 1,382,900 | — | — |
| 2015-03-02 | $12.00 | $12.00 | 722,300 | — | — |
| 2015-02-27 | $11.31 | $11.31 | 349,700 | — | — |
| 2015-02-26 | $12.52 | $12.52 | 773,300 | — | — |
| 2015-02-25 | $12.52 | $12.52 | 520,000 | — | — |
| 2015-02-24 | $12.27 | $12.27 | 420,700 | — | — |
| 2015-02-23 | $11.50 | $11.50 | 175,900 | — | — |
| 2015-02-20 | $11.50 | $11.50 | 204,500 | — | — |
| 2015-02-19 | $11.15 | $11.15 | 47,500 | — | — |
| 2015-02-18 | $11.21 | $11.21 | 98,900 | — | — |
| 2015-02-17 | $11.22 | $11.22 | 148,200 | — | — |
| 2015-02-13 | $11.02 | $11.02 | 754,800 | — | — |
| 2015-02-12 | $11.49 | $11.49 | 598,400 | — | — |
| 2015-02-11 | $10.25 | $10.25 | 81,800 | — | — |
| 2015-02-10 | $10.27 | $10.27 | 183,100 | — | — |
| 2015-02-09 | $10.38 | $10.38 | 130,000 | — | — |
| 2015-02-06 | $10.34 | $10.33 | 194,400 | — | — |
| 2015-02-05 | $10.48 | $10.48 | 393,200 | — | — |
| 2015-02-04 | $10.71 | $10.71 | 704,500 | — | — |
| 2015-02-03 | $10.19 | $10.19 | 316,300 | — | — |
| 2015-02-02 | $9.82 | $9.82 | 285,300 | — | — |
| 2015-01-30 | $9.84 | $9.84 | 250,100 | — | — |
| 2015-01-29 | $9.94 | $9.94 | 710,100 | — | — |
| 2015-01-28 | $10.28 | $10.28 | 571,000 | — | — |
| 2015-01-27 | $10.02 | $10.02 | 608,100 | — | — |
| 2015-01-26 | $10.33 | $10.33 | 226,200 | — | — |
| 2015-01-23 | $10.49 | $10.49 | 761,900 | — | — |
| 2015-01-22 | $10.81 | $10.81 | 712,000 | — | — |
| 2015-01-21 | $11.20 | $11.20 | 208,800 | — | — |
| 2015-01-20 | $10.91 | $10.91 | 270,300 | — | — |
| 2015-01-16 | $10.95 | $10.95 | 149,700 | — | — |
| 2015-01-15 | $11.12 | $11.12 | 530,200 | — | — |
| 2015-01-14 | $10.73 | $10.73 | 653,400 | — | — |
| 2015-01-13 | $10.78 | $10.78 | 1,321,300 | — | — |
| 2015-01-12 | $11.97 | $11.97 | 366,100 | — | — |
| 2015-01-09 | $12.07 | $12.07 | 658,400 | — | — |
| 2015-01-08 | $12.08 | $12.08 | 383,200 | — | — |
| 2015-01-07 | $12.25 | $12.25 | 394,600 | — | — |
| 2015-01-06 | $12.16 | $12.16 | 1,167,800 | — | — |
| 2015-01-05 | $13.09 | $13.09 | 1,266,000 | — | — |
| 2015-01-02 | $12.77 | $12.77 | 781,300 | — | — |