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
- 2011-05-16 to 2026-09-09
- 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 | $11.04 | $15.47 | 1,024,900 | — | — |
| 2015-12-30 | $10.07 | $14.11 | 952,500 | — | — |
| 2015-12-29 | $10.58 | $14.82 | 1,050,800 | — | — |
| 2015-12-28 | $10.17 | $14.25 | 1,211,400 | — | — |
| 2015-12-24 | $11.14 | $15.61 | 797,700 | — | — |
| 2015-12-23 | $10.96 | $15.36 | 1,849,400 | — | — |
| 2015-12-22 | $9.57 | $13.41 | 2,203,200 | — | — |
| 2015-12-21 | $8.90 | $12.47 | 2,429,700 | — | — |
| 2015-12-18 | $9.10 | $12.75 | 3,238,800 | — | — |
| 2015-12-17 | $8.11 | $11.36 | 1,436,500 | — | — |
| 2015-12-16 | $9.33 | $13.07 | 1,278,300 | — | — |
| 2015-12-15 | $8.96 | $12.55 | 1,832,400 | — | — |
| 2015-12-14 | $9.00 | $12.61 | 3,172,500 | — | — |
| 2015-12-11 | $9.69 | $13.58 | 2,616,500 | — | — |
| 2015-12-10 | $10.46 | $14.66 | 4,576,600 | — | — |
| 2015-12-09 | $10.82 | $15.16 | 1,791,300 | — | — |
| 2015-12-08 | $10.57 | $14.81 | 2,064,600 | — | — |
| 2015-12-07 | $11.19 | $15.68 | 2,026,100 | — | — |
| 2015-12-04 | $13.54 | $18.97 | 1,396,600 | — | — |
| 2015-12-03 | $14.33 | $20.08 | 2,871,000 | — | — |
| 2015-12-02 | $15.19 | $21.28 | 1,419,300 | — | — |
| 2015-12-01 | $17.28 | $24.21 | 596,200 | — | — |
| 2015-11-30 | $17.55 | $24.59 | 382,400 | — | — |
| 2015-11-27 | $17.50 | $24.52 | 167,600 | — | — |
| 2015-11-25 | $17.36 | $24.32 | 349,200 | — | — |
| 2015-11-24 | $18.02 | $25.25 | 306,300 | — | — |
| 2015-11-23 | $18.29 | $25.63 | 474,500 | — | — |
| 2015-11-20 | $17.48 | $24.49 | 518,200 | — | — |
| 2015-11-19 | $17.64 | $24.72 | 664,000 | — | — |
| 2015-11-18 | $18.07 | $25.32 | 729,300 | — | — |
| 2015-11-17 | $16.80 | $23.54 | 289,800 | — | — |
| 2015-11-16 | $17.26 | $24.18 | 333,700 | — | — |
| 2015-11-13 | $16.80 | $23.54 | 651,000 | — | — |
| 2015-11-12 | $16.94 | $23.74 | 812,900 | — | — |
| 2015-11-11 | $16.64 | $23.32 | 784,700 | — | — |
| 2015-11-10 | $15.36 | $21.52 | 885,300 | — | — |
| 2015-11-09 | $16.00 | $22.42 | 737,900 | — | — |
| 2015-11-06 | $16.78 | $23.51 | 441,600 | — | — |
| 2015-11-05 | $17.01 | $23.83 | 617,100 | — | — |
| 2015-11-04 | $18.03 | $25.26 | 368,700 | — | — |
| 2015-11-03 | $18.98 | $26.59 | 407,300 | — | — |
| 2015-11-02 | $18.99 | $26.61 | 419,600 | — | — |
| 2015-10-30 | $18.52 | $25.95 | 438,900 | — | — |
| 2015-10-29 | $18.69 | $25.29 | 533,100 | — | — |
| 2015-10-28 | $18.25 | $24.70 | 513,400 | — | — |
| 2015-10-27 | $17.60 | $23.82 | 557,500 | — | — |
| 2015-10-26 | $17.71 | $23.96 | 479,000 | — | — |
| 2015-10-23 | $18.44 | $24.95 | 385,400 | — | — |
| 2015-10-22 | $18.82 | $25.47 | 522,800 | — | — |
| 2015-10-21 | $19.32 | $26.14 | 397,200 | — | — |
| 2015-10-20 | $19.90 | $26.93 | 304,400 | — | — |
| 2015-10-19 | $19.95 | $27.00 | 605,300 | — | — |
| 2015-10-16 | $20.25 | $27.40 | 603,100 | — | — |
| 2015-10-15 | $20.52 | $27.77 | 373,900 | — | — |
| 2015-10-14 | $20.72 | $28.04 | 433,600 | — | — |
| 2015-10-13 | $21.39 | $28.94 | 254,100 | — | — |
| 2015-10-12 | $21.76 | $29.45 | 276,700 | — | — |
| 2015-10-09 | $22.20 | $30.04 | 320,800 | — | — |
| 2015-10-08 | $22.30 | $30.18 | 414,200 | — | — |
| 2015-10-07 | $22.21 | $30.05 | 470,500 | — | — |
| 2015-10-06 | $22.39 | $30.30 | 569,600 | — | — |
| 2015-10-05 | $20.76 | $28.09 | 1,048,800 | — | — |
| 2015-10-02 | $20.42 | $27.63 | 1,087,400 | — | — |
| 2015-10-01 | $20.61 | $27.89 | 1,117,400 | — | — |
| 2015-09-30 | $19.97 | $27.02 | 968,600 | — | — |
| 2015-09-29 | $19.81 | $26.81 | 769,000 | — | — |
| 2015-09-28 | $21.74 | $29.42 | 453,300 | — | — |
| 2015-09-25 | $22.46 | $30.39 | 233,000 | — | — |
| 2015-09-24 | $22.81 | $30.87 | 395,000 | — | — |
| 2015-09-23 | $23.13 | $31.30 | 381,400 | — | — |
| 2015-09-22 | $24.40 | $33.02 | 372,700 | — | — |
| 2015-09-21 | $24.10 | $32.61 | 259,300 | — | — |
| 2015-09-18 | $24.65 | $33.36 | 1,389,200 | — | — |
| 2015-09-17 | $24.32 | $32.91 | 407,000 | — | — |
| 2015-09-16 | $23.97 | $32.44 | 365,400 | — | — |
| 2015-09-15 | $23.27 | $31.49 | 545,200 | — | — |
| 2015-09-14 | $22.72 | $30.74 | 575,900 | — | — |
| 2015-09-11 | $21.81 | $29.51 | 915,100 | — | — |
| 2015-09-10 | $22.31 | $30.19 | 781,300 | — | — |
| 2015-09-09 | $21.14 | $28.61 | 578,600 | — | — |
| 2015-09-08 | $22.39 | $30.30 | 325,400 | — | — |
| 2015-09-04 | $22.85 | $30.92 | 287,600 | — | — |
| 2015-09-03 | $23.12 | $31.29 | 228,400 | — | — |
| 2015-09-02 | $23.14 | $31.31 | 282,800 | — | — |
| 2015-09-01 | $23.16 | $31.34 | 381,900 | — | — |
| 2015-08-31 | $24.10 | $32.61 | 358,400 | — | — |
| 2015-08-28 | $24.79 | $33.55 | 432,800 | — | — |
| 2015-08-27 | $24.16 | $32.69 | 433,000 | — | — |
| 2015-08-26 | $23.06 | $31.20 | 414,800 | — | — |
| 2015-08-25 | $23.36 | $31.61 | 441,200 | — | — |
| 2015-08-24 | $23.24 | $31.45 | 577,600 | — | — |
| 2015-08-21 | $24.36 | $32.96 | 314,300 | — | — |
| 2015-08-20 | $25.28 | $34.21 | 320,600 | — | — |
| 2015-08-19 | $25.96 | $35.13 | 309,000 | — | — |
| 2015-08-18 | $26.72 | $36.16 | 201,400 | — | — |
| 2015-08-17 | $26.69 | $36.12 | 210,200 | — | — |
| 2015-08-14 | $27.25 | $36.87 | 307,900 | — | — |
| 2015-08-13 | $26.26 | $35.53 | 327,800 | — | — |
| 2015-08-12 | $26.53 | $35.90 | 217,800 | — | — |
| 2015-08-11 | $25.63 | $34.68 | 768,400 | — | — |
| 2015-08-10 | $25.64 | $34.70 | 334,100 | — | — |
| 2015-08-07 | $24.36 | $32.96 | 308,800 | — | — |
| 2015-08-06 | $24.32 | $32.91 | 553,900 | — | — |
| 2015-08-05 | $24.83 | $33.60 | 383,900 | — | — |
| 2015-08-04 | $26.28 | $35.56 | 250,500 | — | — |
| 2015-08-03 | $27.08 | $36.64 | 322,600 | — | — |
| 2015-07-31 | $27.68 | $37.46 | 315,100 | — | — |
| 2015-07-30 | $27.85 | $37.69 | 218,200 | — | — |
| 2015-07-29 | $28.67 | $37.94 | 367,700 | — | — |
| 2015-07-28 | $27.75 | $36.72 | 225,300 | — | — |
| 2015-07-27 | $26.78 | $35.44 | 251,300 | — | — |
| 2015-07-24 | $26.14 | $34.59 | 523,800 | — | — |
| 2015-07-23 | $25.54 | $33.80 | 226,700 | — | — |
| 2015-07-22 | $25.88 | $34.25 | 568,700 | — | — |
| 2015-07-21 | $26.71 | $35.35 | 538,900 | — | — |
| 2015-07-20 | $26.10 | $34.54 | 395,500 | — | — |
| 2015-07-17 | $27.51 | $36.40 | 437,600 | — | — |
| 2015-07-16 | $27.53 | $36.43 | 291,800 | — | — |
| 2015-07-15 | $28.50 | $37.71 | 243,400 | — | — |
| 2015-07-14 | $29.93 | $39.61 | 345,900 | — | — |
| 2015-07-13 | $29.90 | $39.57 | 160,900 | — | — |
| 2015-07-10 | $29.91 | $39.58 | 372,900 | — | — |
| 2015-07-09 | $30.16 | $39.91 | 318,400 | — | — |
| 2015-07-08 | $29.30 | $38.77 | 212,600 | — | — |
| 2015-07-07 | $30.57 | $40.45 | 362,300 | — | — |
| 2015-07-06 | $29.79 | $39.42 | 156,300 | — | — |
| 2015-07-02 | $30.06 | $39.78 | 411,700 | — | — |
| 2015-07-01 | $30.14 | $39.88 | 399,900 | — | — |
| 2015-06-30 | $30.33 | $40.14 | 473,500 | — | — |
| 2015-06-29 | $31.48 | $41.66 | 347,500 | — | — |
| 2015-06-26 | $32.20 | $42.61 | 322,900 | — | — |
| 2015-06-25 | $32.48 | $42.98 | 200,500 | — | — |
| 2015-06-24 | $32.62 | $43.17 | 256,000 | — | — |
| 2015-06-23 | $32.39 | $42.86 | 382,400 | — | — |
| 2015-06-22 | $32.96 | $43.62 | 574,900 | — | — |
| 2015-06-19 | $33.63 | $44.50 | 918,100 | — | — |
| 2015-06-18 | $32.05 | $42.41 | 429,300 | — | — |
| 2015-06-17 | $31.77 | $42.04 | 198,400 | — | — |
| 2015-06-16 | $31.45 | $41.62 | 170,200 | — | — |
| 2015-06-15 | $31.34 | $41.47 | 312,800 | — | — |
| 2015-06-12 | $31.09 | $41.14 | 190,600 | — | — |
| 2015-06-11 | $30.99 | $41.01 | 399,300 | — | — |
| 2015-06-10 | $30.76 | $40.70 | 599,800 | — | — |
| 2015-06-09 | $29.93 | $39.61 | 285,200 | — | — |
| 2015-06-08 | $29.57 | $39.13 | 294,500 | — | — |
| 2015-06-05 | $30.03 | $39.74 | 149,300 | — | — |
| 2015-06-04 | $29.80 | $39.43 | 287,300 | — | — |
| 2015-06-03 | $30.52 | $40.39 | 218,100 | — | — |
| 2015-06-02 | $31.48 | $41.66 | 280,800 | — | — |
| 2015-06-01 | $30.65 | $40.56 | 271,700 | — | — |
| 2015-05-29 | $30.06 | $39.78 | 281,100 | — | — |
| 2015-05-28 | $30.25 | $40.03 | 240,200 | — | — |
| 2015-05-27 | $30.38 | $40.20 | 165,800 | — | — |
| 2015-05-26 | $30.42 | $40.25 | 201,800 | — | — |
| 2015-05-22 | $30.39 | $40.22 | 179,000 | — | — |
| 2015-05-21 | $30.30 | $40.10 | 399,000 | — | — |
| 2015-05-20 | $30.11 | $39.84 | 231,800 | — | — |
| 2015-05-19 | $30.22 | $39.99 | 552,800 | — | — |
| 2015-05-18 | $29.65 | $39.24 | 354,100 | — | — |
| 2015-05-15 | $29.09 | $38.49 | 232,500 | — | — |
| 2015-05-14 | $28.90 | $38.24 | 197,500 | — | — |
| 2015-05-13 | $28.61 | $37.86 | 276,500 | — | — |
| 2015-05-12 | $28.58 | $37.82 | 211,400 | — | — |
| 2015-05-11 | $28.74 | $38.03 | 355,900 | — | — |
| 2015-05-08 | $28.26 | $37.40 | 411,300 | — | — |
| 2015-05-07 | $28.17 | $37.28 | 942,000 | — | — |
| 2015-05-06 | $29.31 | $38.79 | 234,900 | — | — |
| 2015-05-05 | $29.66 | $39.25 | 533,100 | — | — |
| 2015-05-04 | $28.94 | $38.30 | 216,500 | — | — |
| 2015-05-01 | $28.96 | $38.32 | 577,500 | — | — |
| 2015-04-30 | $29.26 | $37.89 | 605,300 | — | — |
| 2015-04-29 | $29.28 | $37.92 | 2,079,700 | — | — |
| 2015-04-28 | $29.04 | $37.61 | 907,000 | — | — |
| 2015-04-27 | $28.53 | $36.95 | 613,300 | — | — |
| 2015-04-24 | $28.06 | $36.34 | 702,100 | — | — |
| 2015-04-23 | $27.70 | $35.87 | 1,280,400 | — | — |
| 2015-04-22 | $27.75 | $35.94 | 1,641,700 | — | — |
| 2015-04-21 | $27.46 | $35.56 | 376,900 | — | — |
| 2015-04-20 | $27.46 | $35.56 | 437,300 | — | — |
| 2015-04-17 | $27.11 | $35.11 | 348,400 | — | — |
| 2015-04-16 | $26.51 | $34.33 | 561,400 | — | — |
| 2015-04-15 | $26.80 | $34.71 | 327,000 | — | — |
| 2015-04-14 | $26.56 | $34.40 | 456,100 | — | — |
| 2015-04-13 | $26.93 | $34.88 | 263,200 | — | — |
| 2015-04-10 | $26.96 | $34.91 | 548,500 | — | — |
| 2015-04-09 | $27.25 | $35.29 | 278,300 | — | — |
| 2015-04-08 | $27.21 | $35.24 | 261,600 | — | — |
| 2015-04-07 | $27.36 | $35.43 | 346,500 | — | — |
| 2015-04-06 | $27.29 | $35.34 | 334,900 | — | — |
| 2015-04-02 | $26.74 | $34.63 | 245,500 | — | — |
| 2015-04-01 | $26.51 | $34.33 | 383,400 | — | — |
| 2015-03-31 | $26.23 | $33.97 | 374,900 | — | — |
| 2015-03-30 | $26.08 | $33.77 | 223,900 | — | — |
| 2015-03-27 | $26.48 | $34.29 | 186,100 | — | — |
| 2015-03-26 | $26.40 | $34.19 | 212,400 | — | — |
| 2015-03-25 | $26.65 | $34.51 | 200,900 | — | — |
| 2015-03-24 | $26.53 | $34.36 | 265,100 | — | — |
| 2015-03-23 | $27.00 | $34.97 | 456,800 | — | — |
| 2015-03-20 | $26.68 | $34.55 | 1,565,500 | — | — |
| 2015-03-19 | $26.65 | $34.51 | 460,700 | — | — |
| 2015-03-18 | $27.03 | $35.00 | 483,700 | — | — |
| 2015-03-17 | $27.04 | $35.02 | 601,500 | — | — |
| 2015-03-16 | $27.17 | $35.19 | 463,800 | — | — |
| 2015-03-13 | $27.16 | $35.17 | 614,500 | — | — |
| 2015-03-12 | $27.22 | $35.25 | 713,500 | — | — |
| 2015-03-11 | $26.90 | $34.84 | 298,800 | — | — |
| 2015-03-10 | $27.07 | $35.06 | 461,000 | — | — |
| 2015-03-09 | $26.88 | $34.81 | 665,200 | — | — |
| 2015-03-06 | $27.04 | $35.02 | 4,794,800 | — | — |
| 2015-03-05 | $28.98 | $37.53 | 260,400 | — | — |
| 2015-03-04 | $29.43 | $38.11 | 594,800 | — | — |
| 2015-03-03 | $29.27 | $37.91 | 376,900 | — | — |
| 2015-03-02 | $29.28 | $37.92 | 385,700 | — | — |
| 2015-02-27 | $30.52 | $39.52 | 240,000 | — | — |
| 2015-02-26 | $29.67 | $38.42 | 282,000 | — | — |
| 2015-02-25 | $30.81 | $39.90 | 325,800 | — | — |
| 2015-02-24 | $30.93 | $40.06 | 241,200 | — | — |
| 2015-02-23 | $30.78 | $39.86 | 481,200 | — | — |
| 2015-02-20 | $31.31 | $40.55 | 452,400 | — | — |
| 2015-02-19 | $30.43 | $39.41 | 282,000 | — | — |
| 2015-02-18 | $30.70 | $39.76 | 292,900 | — | — |
| 2015-02-17 | $30.17 | $39.07 | 331,300 | — | — |
| 2015-02-13 | $29.99 | $38.84 | 299,000 | — | — |
| 2015-02-12 | $29.92 | $38.75 | 167,900 | — | — |
| 2015-02-11 | $28.85 | $37.36 | 215,200 | — | — |
| 2015-02-10 | $29.20 | $37.82 | 384,100 | — | — |
| 2015-02-09 | $30.13 | $39.02 | 320,300 | — | — |
| 2015-02-06 | $29.51 | $38.22 | 274,100 | — | — |
| 2015-02-05 | $30.00 | $38.85 | 389,600 | — | — |
| 2015-02-04 | $29.58 | $38.31 | 615,700 | — | — |
| 2015-02-03 | $30.91 | $39.23 | 700,100 | — | — |
| 2015-02-02 | $28.74 | $36.48 | 793,000 | — | — |
| 2015-01-30 | $28.22 | $35.82 | 431,100 | — | — |
| 2015-01-29 | $27.70 | $35.16 | 642,700 | — | — |
| 2015-01-28 | $28.39 | $36.03 | 346,500 | — | — |
| 2015-01-27 | $29.66 | $37.64 | 311,700 | — | — |
| 2015-01-26 | $29.14 | $36.98 | 288,900 | — | — |
| 2015-01-23 | $28.97 | $36.77 | 267,300 | — | — |
| 2015-01-22 | $29.10 | $36.93 | 318,300 | — | — |
| 2015-01-21 | $28.83 | $36.59 | 258,500 | — | — |
| 2015-01-20 | $28.17 | $35.75 | 326,000 | — | — |
| 2015-01-16 | $27.59 | $35.02 | 386,600 | — | — |
| 2015-01-15 | $27.07 | $34.36 | 562,100 | — | — |
| 2015-01-14 | $25.98 | $32.97 | 436,700 | — | — |
| 2015-01-13 | $26.01 | $33.01 | 374,400 | — | — |
| 2015-01-12 | $25.20 | $31.98 | 359,300 | — | — |
| 2015-01-09 | $27.61 | $35.04 | 291,400 | — | — |
| 2015-01-08 | $26.93 | $34.18 | 324,300 | — | — |
| 2015-01-07 | $26.13 | $33.16 | 304,900 | — | — |
| 2015-01-06 | $26.51 | $33.65 | 412,900 | — | — |
| 2015-01-05 | $26.32 | $33.40 | 351,600 | — | — |
| 2015-01-02 | $28.60 | $36.30 | 356,300 | — | — |