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
- 2000-09-27 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 | $14.32 | $18.69 | 89,900 | — | — |
| 2015-12-30 | $14.40 | $18.79 | 91,600 | — | — |
| 2015-12-29 | $14.49 | $18.91 | 237,700 | — | — |
| 2015-12-28 | $14.03 | $18.31 | 78,400 | — | — |
| 2015-12-24 | $13.90 | $18.14 | 42,000 | — | — |
| 2015-12-23 | $13.52 | $17.64 | 41,100 | — | — |
| 2015-12-22 | $13.66 | $17.83 | 76,500 | — | — |
| 2015-12-21 | $13.32 | $17.38 | 61,300 | — | — |
| 2015-12-18 | $13.44 | $17.54 | 148,600 | — | — |
| 2015-12-17 | $13.77 | $17.97 | 54,500 | — | — |
| 2015-12-16 | $13.78 | $17.98 | 54,200 | — | — |
| 2015-12-15 | $13.43 | $17.53 | 95,100 | — | — |
| 2015-12-14 | $12.96 | $16.91 | 143,900 | — | — |
| 2015-12-11 | $13.66 | $17.83 | 150,600 | — | — |
| 2015-12-10 | $13.95 | $18.21 | 92,500 | — | — |
| 2015-12-09 | $13.98 | $18.24 | 90,100 | — | — |
| 2015-12-08 | $13.98 | $18.24 | 137,000 | — | — |
| 2015-12-07 | $13.88 | $18.11 | 165,100 | — | — |
| 2015-12-04 | $13.84 | $18.06 | 34,300 | — | — |
| 2015-12-03 | $14.00 | $18.27 | 56,100 | — | — |
| 2015-12-02 | $14.02 | $18.30 | 70,900 | — | — |
| 2015-12-01 | $14.27 | $18.62 | 80,900 | — | — |
| 2015-11-30 | $14.04 | $18.32 | 129,300 | — | — |
| 2015-11-27 | $13.76 | $17.96 | 55,900 | — | — |
| 2015-11-25 | $13.75 | $17.94 | 62,900 | — | — |
| 2015-11-24 | $13.55 | $17.68 | 111,400 | — | — |
| 2015-11-23 | $13.41 | $17.50 | 190,100 | — | — |
| 2015-11-20 | $13.73 | $17.92 | 71,500 | — | — |
| 2015-11-19 | $13.92 | $18.17 | 65,900 | — | — |
| 2015-11-18 | $13.95 | $18.21 | 110,300 | — | — |
| 2015-11-17 | $13.60 | $17.75 | 233,200 | — | — |
| 2015-11-16 | $14.31 | $18.68 | 319,200 | — | — |
| 2015-11-13 | $17.22 | $18.96 | 172,900 | — | — |
| 2015-11-12 | $17.01 | $18.73 | 102,900 | — | — |
| 2015-11-11 | $17.03 | $18.75 | 81,100 | — | — |
| 2015-11-10 | $17.24 | $18.98 | 146,000 | — | — |
| 2015-11-09 | $16.60 | $18.28 | 124,600 | — | — |
| 2015-11-06 | $16.58 | $18.26 | 111,600 | — | — |
| 2015-11-05 | $16.52 | $18.19 | 173,300 | — | — |
| 2015-11-04 | $17.06 | $18.79 | 131,300 | — | — |
| 2015-11-03 | $16.78 | $18.48 | 107,300 | — | — |
| 2015-11-02 | $16.86 | $18.57 | 195,100 | — | — |
| 2015-10-30 | $16.59 | $18.27 | 69,500 | — | — |
| 2015-10-29 | $16.55 | $18.22 | 106,900 | — | — |
| 2015-10-28 | $16.77 | $18.47 | 46,200 | — | — |
| 2015-10-27 | $16.19 | $17.83 | 141,400 | — | — |
| 2015-10-26 | $17.00 | $18.72 | 72,000 | — | — |
| 2015-10-23 | $16.97 | $18.69 | 155,600 | — | — |
| 2015-10-22 | $17.50 | $19.27 | 66,800 | — | — |
| 2015-10-21 | $17.53 | $19.30 | 108,100 | — | — |
| 2015-10-20 | $17.68 | $19.47 | 144,100 | — | — |
| 2015-10-19 | $17.95 | $19.22 | 284,800 | — | — |
| 2015-10-16 | $17.83 | $19.09 | 132,300 | — | — |
| 2015-10-15 | $17.79 | $19.04 | 186,600 | — | — |
| 2015-10-14 | $16.97 | $18.17 | 140,900 | — | — |
| 2015-10-13 | $16.90 | $18.09 | 142,500 | — | — |
| 2015-10-12 | $16.86 | $18.05 | 201,300 | — | — |
| 2015-10-09 | $16.95 | $18.15 | 978,000 | — | — |
| 2015-10-08 | $17.21 | $18.42 | 384,600 | — | — |
| 2015-10-07 | $18.64 | $19.95 | 81,600 | — | — |
| 2015-10-06 | $19.02 | $20.36 | 122,700 | — | — |
| 2015-10-05 | $18.95 | $20.29 | 155,700 | — | — |
| 2015-10-02 | $18.91 | $20.24 | 152,300 | — | — |
| 2015-10-01 | $18.21 | $19.49 | 292,200 | — | — |
| 2015-09-30 | $16.43 | $17.59 | 186,400 | — | — |
| 2015-09-29 | $15.48 | $16.57 | 114,500 | — | — |
| 2015-09-28 | $15.55 | $16.65 | 101,200 | — | — |
| 2015-09-25 | $16.08 | $17.21 | 40,600 | — | — |
| 2015-09-24 | $16.34 | $17.49 | 79,800 | — | — |
| 2015-09-23 | $16.08 | $17.21 | 90,200 | — | — |
| 2015-09-22 | $16.66 | $17.83 | 35,400 | — | — |
| 2015-09-21 | $16.73 | $17.91 | 43,300 | — | — |
| 2015-09-18 | $16.72 | $17.90 | 45,100 | — | — |
| 2015-09-17 | $16.61 | $17.78 | 57,900 | — | — |
| 2015-09-16 | $16.86 | $18.05 | 47,400 | — | — |
| 2015-09-15 | $16.53 | $17.70 | 25,400 | — | — |
| 2015-09-14 | $16.31 | $17.46 | 26,600 | — | — |
| 2015-09-11 | $16.26 | $17.41 | 50,300 | — | — |
| 2015-09-10 | $16.37 | $17.52 | 50,100 | — | — |
| 2015-09-09 | $16.28 | $17.43 | 45,800 | — | — |
| 2015-09-08 | $16.39 | $17.55 | 61,700 | — | — |
| 2015-09-04 | $16.20 | $17.34 | 61,600 | — | — |
| 2015-09-03 | $16.73 | $17.91 | 86,200 | — | — |
| 2015-09-02 | $17.04 | $18.24 | 41,800 | — | — |
| 2015-09-01 | $17.17 | $18.38 | 45,500 | — | — |
| 2015-08-31 | $17.58 | $18.82 | 53,300 | — | — |
| 2015-08-28 | $17.32 | $18.54 | 38,300 | — | — |
| 2015-08-27 | $17.20 | $18.41 | 52,200 | — | — |
| 2015-08-26 | $16.97 | $18.17 | 62,900 | — | — |
| 2015-08-25 | $16.51 | $17.67 | 91,200 | — | — |
| 2015-08-24 | $15.78 | $16.89 | 206,700 | — | — |
| 2015-08-21 | $16.63 | $17.80 | 145,500 | — | — |
| 2015-08-20 | $17.00 | $18.20 | 192,500 | — | — |
| 2015-08-19 | $17.57 | $18.81 | 151,900 | — | — |
| 2015-08-18 | $17.98 | $19.25 | 55,000 | — | — |
| 2015-08-17 | $18.27 | $19.56 | 34,900 | — | — |
| 2015-08-14 | $18.31 | $19.60 | 58,100 | — | — |
| 2015-08-13 | $18.61 | $19.92 | 32,000 | — | — |
| 2015-08-12 | $18.40 | $19.70 | 58,300 | — | — |
| 2015-08-11 | $18.54 | $19.85 | 128,700 | — | — |
| 2015-08-10 | $18.50 | $19.80 | 49,600 | — | — |
| 2015-08-07 | $18.50 | $19.80 | 37,300 | — | — |
| 2015-08-06 | $18.82 | $20.15 | 42,600 | — | — |
| 2015-08-05 | $19.21 | $20.56 | 25,200 | — | — |
| 2015-08-04 | $19.33 | $20.69 | 36,400 | — | — |
| 2015-08-03 | $19.45 | $20.82 | 57,600 | — | — |
| 2015-07-31 | $19.03 | $20.37 | 19,900 | — | — |
| 2015-07-30 | $19.17 | $20.52 | 57,100 | — | — |
| 2015-07-29 | $18.67 | $19.99 | 85,900 | — | — |
| 2015-07-28 | $19.37 | $20.74 | 46,900 | — | — |
| 2015-07-27 | $19.17 | $20.52 | 57,500 | — | — |
| 2015-07-24 | $19.39 | $20.76 | 51,600 | — | — |
| 2015-07-23 | $19.10 | $20.45 | 162,600 | — | — |
| 2015-07-22 | $18.95 | $20.29 | 45,500 | — | — |
| 2015-07-21 | $18.81 | $20.14 | 51,200 | — | — |
| 2015-07-20 | $18.89 | $20.22 | 58,000 | — | — |
| 2015-07-17 | $18.81 | $20.14 | 40,400 | — | — |
| 2015-07-16 | $18.65 | $19.96 | 51,700 | — | — |
| 2015-07-15 | $18.72 | $20.04 | 73,300 | — | — |
| 2015-07-14 | $18.14 | $19.42 | 51,300 | — | — |
| 2015-07-13 | $18.46 | $19.76 | 75,300 | — | — |
| 2015-07-10 | $18.20 | $19.48 | 47,900 | — | — |
| 2015-07-09 | $17.61 | $18.85 | 42,800 | — | — |
| 2015-07-08 | $17.61 | $18.85 | 35,800 | — | — |
| 2015-07-07 | $17.80 | $19.05 | 67,900 | — | — |
| 2015-07-06 | $18.01 | $19.28 | 50,000 | — | — |
| 2015-07-02 | $18.26 | $19.55 | 67,500 | — | — |
| 2015-07-01 | $17.95 | $19.22 | 75,900 | — | — |
| 2015-06-30 | $17.72 | $18.97 | 72,600 | — | — |
| 2015-06-29 | $17.62 | $18.86 | 79,100 | — | — |
| 2015-06-26 | $17.86 | $19.12 | 66,200 | — | — |
| 2015-06-25 | $18.00 | $19.27 | 96,000 | — | — |
| 2015-06-24 | $18.25 | $19.03 | 71,200 | — | — |
| 2015-06-23 | $18.00 | $18.77 | 104,900 | — | — |
| 2015-06-22 | $18.30 | $19.09 | 125,800 | — | — |
| 2015-06-19 | $18.00 | $18.77 | 194,000 | — | — |
| 2015-06-18 | $17.77 | $18.53 | 65,600 | — | — |
| 2015-06-17 | $17.81 | $18.57 | 32,700 | — | — |
| 2015-06-16 | $17.75 | $18.51 | 47,900 | — | — |
| 2015-06-15 | $17.56 | $18.31 | 42,600 | — | — |
| 2015-06-12 | $17.32 | $18.06 | 26,600 | — | — |
| 2015-06-11 | $17.82 | $18.59 | 42,400 | — | — |
| 2015-06-10 | $17.70 | $18.46 | 92,100 | — | — |
| 2015-06-09 | $17.46 | $18.21 | 46,900 | — | — |
| 2015-06-08 | $17.01 | $17.74 | 105,500 | — | — |
| 2015-06-05 | $17.78 | $18.54 | 43,300 | — | — |
| 2015-06-04 | $17.53 | $18.28 | 46,700 | — | — |
| 2015-06-03 | $17.65 | $18.41 | 73,000 | — | — |
| 2015-06-02 | $17.49 | $18.24 | 62,500 | — | — |
| 2015-06-01 | $17.58 | $18.33 | 76,800 | — | — |
| 2015-05-29 | $17.83 | $18.60 | 39,300 | — | — |
| 2015-05-28 | $17.60 | $18.36 | 57,900 | — | — |
| 2015-05-27 | $17.80 | $18.56 | 54,300 | — | — |
| 2015-05-26 | $17.85 | $18.62 | 31,400 | — | — |
| 2015-05-22 | $17.65 | $18.41 | 38,300 | — | — |
| 2015-05-21 | $17.65 | $18.41 | 36,500 | — | — |
| 2015-05-20 | $17.84 | $18.61 | 33,900 | — | — |
| 2015-05-19 | $17.95 | $18.72 | 35,600 | — | — |
| 2015-05-18 | $17.94 | $18.71 | 40,100 | — | — |
| 2015-05-15 | $17.97 | $18.74 | 45,400 | — | — |
| 2015-05-14 | $18.20 | $18.98 | 29,000 | — | — |
| 2015-05-13 | $18.12 | $18.90 | 117,000 | — | — |
| 2015-05-12 | $18.78 | $19.59 | 192,100 | — | — |
| 2015-05-11 | $18.51 | $19.30 | 177,900 | — | — |
| 2015-05-08 | $17.90 | $18.67 | 89,100 | — | — |
| 2015-05-07 | $17.53 | $18.28 | 65,600 | — | — |
| 2015-05-06 | $17.35 | $18.09 | 78,200 | — | — |
| 2015-05-05 | $16.56 | $17.27 | 22,900 | — | — |
| 2015-05-04 | $16.64 | $17.35 | 55,200 | — | — |
| 2015-05-01 | $16.84 | $17.56 | 33,300 | — | — |
| 2015-04-30 | $17.04 | $17.77 | 106,900 | — | — |
| 2015-04-29 | $17.22 | $17.96 | 28,600 | — | — |
| 2015-04-28 | $17.11 | $17.84 | 21,300 | — | — |
| 2015-04-27 | $17.13 | $17.87 | 57,800 | — | — |
| 2015-04-24 | $17.02 | $17.75 | 23,000 | — | — |
| 2015-04-23 | $17.19 | $17.93 | 43,100 | — | — |
| 2015-04-22 | $17.18 | $17.92 | 52,300 | — | — |
| 2015-04-21 | $17.14 | $17.88 | 46,100 | — | — |
| 2015-04-20 | $17.24 | $17.98 | 36,600 | — | — |
| 2015-04-17 | $17.20 | $17.94 | 18,900 | — | — |
| 2015-04-16 | $17.24 | $17.98 | 67,900 | — | — |
| 2015-04-15 | $17.45 | $18.20 | 26,500 | — | — |
| 2015-04-14 | $17.43 | $18.18 | 43,300 | — | — |
| 2015-04-13 | $17.34 | $18.08 | 45,700 | — | — |
| 2015-04-10 | $17.72 | $18.48 | 27,600 | — | — |
| 2015-04-09 | $17.68 | $18.44 | 35,100 | — | — |
| 2015-04-08 | $17.77 | $18.53 | 35,100 | — | — |
| 2015-04-07 | $17.74 | $18.50 | 91,600 | — | — |
| 2015-04-06 | $17.25 | $17.99 | 67,600 | — | — |
| 2015-04-02 | $17.27 | $18.01 | 86,700 | — | — |
| 2015-04-01 | $17.29 | $18.03 | 78,900 | — | — |
| 2015-03-31 | $16.53 | $17.24 | 228,400 | — | — |
| 2015-03-30 | $17.20 | $17.94 | 401,000 | — | — |
| 2015-03-27 | $18.55 | $19.35 | 126,300 | — | — |
| 2015-03-26 | $18.27 | $19.05 | 252,700 | — | — |
| 2015-03-25 | $19.64 | $20.08 | 383,000 | — | — |
| 2015-03-24 | $19.21 | $19.64 | 230,200 | — | — |
| 2015-03-23 | $19.01 | $19.43 | 216,300 | — | — |
| 2015-03-20 | $18.86 | $19.28 | 158,600 | — | — |
| 2015-03-19 | $19.00 | $19.42 | 208,900 | — | — |
| 2015-03-18 | $18.70 | $19.12 | 128,800 | — | — |
| 2015-03-17 | $18.37 | $18.78 | 73,000 | — | — |
| 2015-03-16 | $18.53 | $18.94 | 189,600 | — | — |
| 2015-03-13 | $17.90 | $18.30 | 82,100 | — | — |
| 2015-03-12 | $17.82 | $18.22 | 71,100 | — | — |
| 2015-03-11 | $17.72 | $18.11 | 116,400 | — | — |
| 2015-03-10 | $17.46 | $17.85 | 56,200 | — | — |
| 2015-03-09 | $17.66 | $18.05 | 122,000 | — | — |
| 2015-03-06 | $17.48 | $17.87 | 71,200 | — | — |
| 2015-03-05 | $17.30 | $17.68 | 65,300 | — | — |
| 2015-03-04 | $17.39 | $17.78 | 50,700 | — | — |
| 2015-03-03 | $17.36 | $17.75 | 118,800 | — | — |
| 2015-03-02 | $16.81 | $17.18 | 71,300 | — | — |
| 2015-02-27 | $16.67 | $17.04 | 98,600 | — | — |
| 2015-02-26 | $16.55 | $16.92 | 66,900 | — | — |
| 2015-02-25 | $16.56 | $16.93 | 33,400 | — | — |
| 2015-02-24 | $16.58 | $16.95 | 73,500 | — | — |
| 2015-02-23 | $16.57 | $16.94 | 89,800 | — | — |
| 2015-02-20 | $16.10 | $16.46 | 23,600 | — | — |
| 2015-02-19 | $15.90 | $16.25 | 27,600 | — | — |
| 2015-02-18 | $16.08 | $16.44 | 62,300 | — | — |
| 2015-02-17 | $15.65 | $16.00 | 160,800 | — | — |
| 2015-02-13 | $15.13 | $15.47 | 76,900 | — | — |
| 2015-02-12 | $15.25 | $15.59 | 94,500 | — | — |
| 2015-02-11 | $15.00 | $15.33 | 66,800 | — | — |
| 2015-02-10 | $14.85 | $15.18 | 109,500 | — | — |
| 2015-02-09 | $14.70 | $15.03 | 63,000 | — | — |
| 2015-02-06 | $14.51 | $14.83 | 40,600 | — | — |
| 2015-02-05 | $14.45 | $14.77 | 61,700 | — | — |
| 2015-02-04 | $14.50 | $14.82 | 81,700 | — | — |
| 2015-02-03 | $14.40 | $14.72 | 125,200 | — | — |
| 2015-02-02 | $14.49 | $14.81 | 143,900 | — | — |
| 2015-01-30 | $14.27 | $14.59 | 14,300 | — | — |
| 2015-01-29 | $14.28 | $14.60 | 19,400 | — | — |
| 2015-01-28 | $14.28 | $14.60 | 32,400 | — | — |
| 2015-01-27 | $14.23 | $14.55 | 44,600 | — | — |
| 2015-01-26 | $14.30 | $14.62 | 26,800 | — | — |
| 2015-01-23 | $14.21 | $14.53 | 37,500 | — | — |
| 2015-01-22 | $14.27 | $14.59 | 26,100 | — | — |
| 2015-01-21 | $14.21 | $14.53 | 14,000 | — | — |
| 2015-01-20 | $14.16 | $14.47 | 26,700 | — | — |
| 2015-01-16 | $14.47 | $14.79 | 19,300 | — | — |
| 2015-01-15 | $14.44 | $14.76 | 18,800 | — | — |
| 2015-01-14 | $14.50 | $14.82 | 21,300 | — | — |
| 2015-01-13 | $14.50 | $14.82 | 31,500 | — | — |
| 2015-01-12 | $14.49 | $14.81 | 37,000 | — | — |
| 2015-01-09 | $14.59 | $14.91 | 20,500 | — | — |
| 2015-01-08 | $14.78 | $15.11 | 48,300 | — | — |
| 2015-01-07 | $14.69 | $15.02 | 27,500 | — | — |
| 2015-01-06 | $14.70 | $15.03 | 23,100 | — | — |
| 2015-01-05 | $14.79 | $15.12 | 52,900 | — | — |
| 2015-01-02 | $14.70 | $15.03 | 34,200 | — | — |