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
- 2007-01-09 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 | $13.65 | $13.65 | 143,800 | — | — |
| 2015-12-30 | $13.31 | $13.31 | 247,700 | — | — |
| 2015-12-29 | $13.35 | $13.35 | 258,100 | — | — |
| 2015-12-28 | $13.18 | $13.18 | 291,300 | — | — |
| 2015-12-24 | $13.70 | $13.70 | 152,100 | — | — |
| 2015-12-23 | $14.09 | $14.09 | 480,200 | — | — |
| 2015-12-22 | $12.48 | $12.48 | 213,000 | — | — |
| 2015-12-21 | $12.14 | $12.14 | 199,700 | — | — |
| 2015-12-18 | $12.22 | $12.22 | 350,300 | — | — |
| 2015-12-17 | $12.21 | $12.21 | 375,900 | — | — |
| 2015-12-16 | $12.69 | $12.69 | 245,400 | — | — |
| 2015-12-15 | $12.28 | $12.28 | 201,100 | — | — |
| 2015-12-14 | $11.69 | $11.69 | 233,600 | — | — |
| 2015-12-11 | $11.99 | $11.99 | 235,400 | — | — |
| 2015-12-10 | $12.55 | $12.55 | 247,900 | — | — |
| 2015-12-09 | $12.57 | $12.57 | 196,900 | — | — |
| 2015-12-08 | $12.33 | $12.33 | 250,200 | — | — |
| 2015-12-07 | $12.02 | $12.02 | 278,000 | — | — |
| 2015-12-04 | $12.28 | $12.28 | 220,600 | — | — |
| 2015-12-03 | $12.86 | $12.86 | 141,700 | — | — |
| 2015-12-02 | $13.02 | $13.02 | 216,400 | — | — |
| 2015-12-01 | $13.49 | $13.49 | 150,000 | — | — |
| 2015-11-30 | $13.48 | $13.48 | 142,600 | — | — |
| 2015-11-27 | $13.62 | $13.62 | 112,800 | — | — |
| 2015-11-25 | $13.61 | $13.61 | 209,200 | — | — |
| 2015-11-24 | $13.39 | $13.39 | 152,200 | — | — |
| 2015-11-23 | $13.00 | $13.00 | 224,700 | — | — |
| 2015-11-20 | $13.07 | $13.07 | 94,100 | — | — |
| 2015-11-19 | $13.33 | $13.33 | 203,100 | — | — |
| 2015-11-18 | $13.01 | $13.01 | 341,700 | — | — |
| 2015-11-17 | $13.24 | $13.24 | 279,900 | — | — |
| 2015-11-16 | $13.47 | $13.47 | 189,700 | — | — |
| 2015-11-13 | $13.83 | $13.83 | 162,100 | — | — |
| 2015-11-12 | $13.60 | $13.60 | 241,300 | — | — |
| 2015-11-11 | $13.34 | $13.34 | 319,500 | — | — |
| 2015-11-10 | $13.37 | $13.37 | 226,900 | — | — |
| 2015-11-09 | $13.78 | $13.78 | 124,700 | — | — |
| 2015-11-06 | $14.08 | $14.08 | 173,200 | — | — |
| 2015-11-05 | $14.07 | $14.07 | 146,600 | — | — |
| 2015-11-04 | $14.25 | $14.25 | 223,400 | — | — |
| 2015-11-03 | $14.57 | $14.57 | 239,700 | — | — |
| 2015-11-02 | $14.50 | $14.50 | 276,500 | — | — |
| 2015-10-30 | $14.33 | $14.33 | 152,600 | — | — |
| 2015-10-29 | $14.03 | $14.03 | 153,600 | — | — |
| 2015-10-28 | $13.74 | $13.74 | 251,800 | — | — |
| 2015-10-27 | $13.66 | $13.66 | 166,900 | — | — |
| 2015-10-26 | $14.04 | $14.04 | 130,400 | — | — |
| 2015-10-23 | $14.15 | $14.15 | 178,900 | — | — |
| 2015-10-22 | $14.19 | $14.19 | 152,200 | — | — |
| 2015-10-21 | $14.06 | $14.06 | 352,000 | — | — |
| 2015-10-20 | $14.91 | $14.91 | 121,500 | — | — |
| 2015-10-19 | $14.96 | $14.96 | 183,200 | — | — |
| 2015-10-16 | $14.95 | $14.95 | 71,400 | — | — |
| 2015-10-15 | $14.77 | $14.77 | 66,200 | — | — |
| 2015-10-14 | $14.41 | $14.41 | 84,900 | — | — |
| 2015-10-13 | $14.64 | $14.64 | 82,500 | — | — |
| 2015-10-12 | $14.86 | $14.86 | 100,100 | — | — |
| 2015-10-09 | $15.51 | $15.51 | 146,200 | — | — |
| 2015-10-08 | $15.32 | $15.32 | 141,000 | — | — |
| 2015-10-07 | $15.74 | $15.74 | 396,100 | — | — |
| 2015-10-06 | $15.28 | $15.28 | 134,300 | — | — |
| 2015-10-05 | $14.55 | $14.55 | 90,200 | — | — |
| 2015-10-02 | $14.15 | $14.15 | 82,200 | — | — |
| 2015-10-01 | $13.56 | $13.56 | 88,900 | — | — |
| 2015-09-30 | $13.35 | $13.35 | 232,600 | — | — |
| 2015-09-29 | $13.04 | $13.04 | 195,800 | — | — |
| 2015-09-28 | $13.48 | $13.48 | 333,000 | — | — |
| 2015-09-25 | $14.23 | $14.23 | 113,700 | — | — |
| 2015-09-24 | $14.35 | $14.35 | 157,500 | — | — |
| 2015-09-23 | $14.41 | $14.41 | 214,900 | — | — |
| 2015-09-22 | $15.13 | $15.13 | 187,500 | — | — |
| 2015-09-21 | $15.59 | $15.59 | 73,400 | — | — |
| 2015-09-18 | $15.51 | $15.51 | 88,800 | — | — |
| 2015-09-17 | $15.59 | $15.59 | 121,800 | — | — |
| 2015-09-16 | $15.48 | $15.48 | 135,100 | — | — |
| 2015-09-15 | $15.13 | $15.13 | 94,200 | — | — |
| 2015-09-14 | $14.98 | $14.98 | 67,300 | — | — |
| 2015-09-11 | $15.42 | $15.42 | 103,100 | — | — |
| 2015-09-10 | $15.84 | $15.84 | 107,600 | — | — |
| 2015-09-09 | $15.89 | $15.89 | 83,300 | — | — |
| 2015-09-08 | $16.23 | $16.23 | 172,900 | — | — |
| 2015-09-04 | $16.24 | $16.24 | 63,400 | — | — |
| 2015-09-03 | $16.20 | $16.20 | 120,800 | — | — |
| 2015-09-02 | $16.36 | $16.36 | 201,300 | — | — |
| 2015-09-01 | $15.97 | $15.97 | 204,400 | — | — |
| 2015-08-31 | $16.30 | $16.30 | 209,200 | — | — |
| 2015-08-28 | $16.25 | $16.25 | 281,800 | — | — |
| 2015-08-27 | $15.51 | $15.51 | 396,300 | — | — |
| 2015-08-26 | $14.22 | $14.22 | 273,200 | — | — |
| 2015-08-25 | $14.25 | $14.25 | 271,000 | — | — |
| 2015-08-24 | $14.27 | $14.27 | 331,200 | — | — |
| 2015-08-21 | $14.93 | $14.93 | 487,900 | — | — |
| 2015-08-20 | $15.21 | $15.21 | 201,600 | — | — |
| 2015-08-19 | $15.36 | $15.36 | 382,000 | — | — |
| 2015-08-18 | $15.98 | $15.98 | 157,700 | — | — |
| 2015-08-17 | $16.19 | $16.19 | 151,900 | — | — |
| 2015-08-14 | $15.96 | $15.96 | 169,800 | — | — |
| 2015-08-13 | $16.31 | $16.31 | 205,100 | — | — |
| 2015-08-12 | $16.86 | $16.86 | 148,300 | — | — |
| 2015-08-11 | $16.34 | $16.34 | 424,300 | — | — |
| 2015-08-10 | $16.63 | $16.63 | 269,600 | — | — |
| 2015-08-07 | $16.63 | $16.63 | 160,600 | — | — |
| 2015-08-06 | $16.72 | $16.72 | 487,500 | — | — |
| 2015-08-05 | $17.31 | $17.31 | 191,200 | — | — |
| 2015-08-04 | $17.75 | $17.75 | 320,600 | — | — |
| 2015-08-03 | $16.92 | $16.92 | 191,500 | — | — |
| 2015-07-31 | $17.11 | $17.11 | 72,400 | — | — |
| 2015-07-30 | $17.25 | $17.25 | 83,000 | — | — |
| 2015-07-29 | $17.03 | $17.03 | 234,800 | — | — |
| 2015-07-28 | $17.02 | $17.02 | 270,100 | — | — |
| 2015-07-27 | $17.10 | $17.10 | 103,100 | — | — |
| 2015-07-24 | $17.26 | $17.26 | 149,100 | — | — |
| 2015-07-23 | $17.77 | $17.77 | 184,800 | — | — |
| 2015-07-22 | $17.91 | $17.91 | 172,100 | — | — |
| 2015-07-21 | $18.48 | $18.48 | 225,600 | — | — |
| 2015-07-20 | $19.03 | $19.03 | 82,900 | — | — |
| 2015-07-17 | $19.16 | $19.16 | 141,800 | — | — |
| 2015-07-16 | $19.28 | $19.28 | 107,400 | — | — |
| 2015-07-15 | $19.24 | $19.24 | 104,800 | — | — |
| 2015-07-14 | $19.42 | $19.42 | 69,000 | — | — |
| 2015-07-13 | $19.17 | $19.17 | 97,900 | — | — |
| 2015-07-10 | $18.84 | $18.84 | 88,300 | — | — |
| 2015-07-09 | $18.79 | $18.79 | 93,000 | — | — |
| 2015-07-08 | $18.52 | $18.52 | 132,100 | — | — |
| 2015-07-07 | $19.27 | $19.27 | 330,200 | — | — |
| 2015-07-06 | $19.18 | $19.18 | 190,600 | — | — |
| 2015-07-02 | $19.54 | $19.54 | 119,200 | — | — |
| 2015-07-01 | $19.17 | $19.17 | 170,300 | — | — |
| 2015-06-30 | $18.94 | $18.94 | 158,600 | — | — |
| 2015-06-29 | $18.61 | $18.61 | 152,000 | — | — |
| 2015-06-26 | $19.06 | $19.06 | 96,700 | — | — |
| 2015-06-25 | $19.26 | $19.26 | 94,600 | — | — |
| 2015-06-24 | $19.70 | $19.70 | 71,000 | — | — |
| 2015-06-23 | $19.83 | $19.83 | 81,000 | — | — |
| 2015-06-22 | $19.54 | $19.54 | 136,500 | — | — |
| 2015-06-19 | $19.32 | $19.32 | 103,200 | — | — |
| 2015-06-18 | $19.65 | $19.65 | 172,500 | — | — |
| 2015-06-17 | $20.24 | $20.24 | 206,100 | — | — |
| 2015-06-16 | $20.17 | $20.17 | 324,200 | — | — |
| 2015-06-15 | $19.44 | $19.44 | 260,000 | — | — |
| 2015-06-12 | $19.13 | $19.13 | 156,500 | — | — |
| 2015-06-11 | $18.67 | $18.67 | 142,800 | — | — |
| 2015-06-10 | $18.66 | $18.66 | 77,900 | — | — |
| 2015-06-09 | $18.50 | $18.50 | 210,100 | — | — |
| 2015-06-08 | $18.86 | $18.86 | 397,100 | — | — |
| 2015-06-05 | $19.67 | $19.67 | 110,000 | — | — |
| 2015-06-04 | $19.48 | $19.48 | 116,300 | — | — |
| 2015-06-03 | $19.70 | $19.70 | 181,700 | — | — |
| 2015-06-02 | $19.72 | $19.72 | 336,400 | — | — |
| 2015-06-01 | $19.08 | $19.08 | 395,000 | — | — |
| 2015-05-29 | $18.66 | $18.66 | 437,500 | — | — |
| 2015-05-28 | $19.44 | $19.44 | 143,500 | — | — |
| 2015-05-27 | $19.30 | $19.30 | 129,900 | — | — |
| 2015-05-26 | $19.29 | $19.29 | 619,500 | — | — |
| 2015-05-22 | $20.56 | $20.56 | 134,000 | — | — |
| 2015-05-21 | $20.79 | $20.79 | 156,000 | — | — |
| 2015-05-20 | $21.26 | $21.26 | 101,600 | — | — |
| 2015-05-19 | $21.25 | $21.25 | 205,700 | — | — |
| 2015-05-18 | $21.73 | $21.73 | 138,700 | — | — |
| 2015-05-15 | $21.64 | $21.64 | 171,400 | — | — |
| 2015-05-14 | $21.10 | $21.10 | 256,400 | — | — |
| 2015-05-13 | $21.39 | $21.39 | 84,900 | — | — |
| 2015-05-12 | $21.36 | $21.36 | 76,900 | — | — |
| 2015-05-11 | $21.24 | $21.24 | 113,100 | — | — |
| 2015-05-08 | $21.48 | $21.48 | 148,700 | — | — |
| 2015-05-07 | $21.37 | $21.37 | 277,700 | — | — |
| 2015-05-06 | $21.11 | $21.11 | 363,700 | — | — |
| 2015-05-05 | $21.29 | $21.29 | 178,700 | — | — |
| 2015-05-04 | $21.55 | $21.55 | 115,200 | — | — |
| 2015-05-01 | $21.61 | $21.61 | 110,300 | — | — |
| 2015-04-30 | $21.42 | $21.42 | 179,000 | — | — |
| 2015-04-29 | $21.63 | $21.63 | 123,100 | — | — |
| 2015-04-28 | $21.31 | $21.31 | 82,700 | — | — |
| 2015-04-27 | $21.29 | $21.29 | 133,900 | — | — |
| 2015-04-24 | $21.35 | $21.35 | 136,200 | — | — |
| 2015-04-23 | $21.77 | $21.77 | 152,300 | — | — |
| 2015-04-22 | $22.06 | $22.06 | 216,900 | — | — |
| 2015-04-21 | $21.45 | $21.45 | 257,900 | — | — |
| 2015-04-20 | $21.20 | $21.20 | 144,600 | — | — |
| 2015-04-17 | $21.15 | $21.15 | 170,700 | — | — |
| 2015-04-16 | $21.04 | $21.04 | 126,700 | — | — |
| 2015-04-15 | $21.31 | $21.31 | 205,300 | — | — |
| 2015-04-14 | $20.65 | $20.65 | 96,200 | — | — |
| 2015-04-13 | $20.44 | $20.44 | 231,700 | — | — |
| 2015-04-10 | $20.85 | $20.85 | 142,100 | — | — |
| 2015-04-09 | $21.04 | $21.04 | 252,200 | — | — |
| 2015-04-08 | $20.62 | $20.62 | 274,900 | — | — |
| 2015-04-07 | $20.37 | $20.37 | 173,300 | — | — |
| 2015-04-06 | $20.08 | $20.08 | 165,300 | — | — |
| 2015-04-02 | $19.94 | $19.94 | 217,800 | — | — |
| 2015-04-01 | $19.68 | $19.68 | 231,600 | — | — |
| 2015-03-31 | $19.10 | $19.10 | 164,600 | — | — |
| 2015-03-30 | $19.00 | $19.00 | 188,300 | — | — |
| 2015-03-27 | $18.79 | $18.79 | 270,200 | — | — |
| 2015-03-26 | $19.30 | $19.30 | 229,300 | — | — |
| 2015-03-25 | $19.65 | $19.65 | 200,900 | — | — |
| 2015-03-24 | $19.89 | $19.89 | 199,500 | — | — |
| 2015-03-23 | $19.71 | $19.71 | 423,600 | — | — |
| 2015-03-20 | $19.55 | $19.55 | 752,900 | — | — |
| 2015-03-19 | $18.63 | $18.63 | 391,800 | — | — |
| 2015-03-18 | $18.54 | $18.54 | 690,800 | — | — |
| 2015-03-17 | $18.69 | $18.69 | 546,400 | — | — |
| 2015-03-16 | $18.30 | $18.30 | 278,000 | — | — |
| 2015-03-13 | $17.85 | $17.85 | 215,500 | — | — |
| 2015-03-12 | $17.87 | $17.87 | 149,500 | — | — |
| 2015-03-11 | $17.83 | $17.83 | 137,400 | — | — |
| 2015-03-10 | $17.70 | $17.70 | 260,100 | — | — |
| 2015-03-09 | $17.90 | $17.90 | 439,900 | — | — |
| 2015-03-06 | $19.02 | $19.02 | 390,300 | — | — |
| 2015-03-05 | $18.59 | $18.59 | 185,100 | — | — |
| 2015-03-04 | $18.75 | $18.75 | 321,900 | — | — |
| 2015-03-03 | $19.00 | $19.00 | 543,500 | — | — |
| 2015-03-02 | $19.11 | $19.11 | 437,700 | — | — |
| 2015-02-27 | $18.41 | $18.41 | 457,800 | — | — |
| 2015-02-26 | $18.02 | $18.02 | 406,200 | — | — |
| 2015-02-25 | $17.69 | $17.69 | 246,900 | — | — |
| 2015-02-24 | $17.19 | $17.19 | 164,000 | — | — |
| 2015-02-23 | $17.03 | $17.03 | 314,800 | — | — |
| 2015-02-20 | $17.27 | $17.27 | 261,400 | — | — |
| 2015-02-19 | $17.47 | $17.47 | 278,200 | — | — |
| 2015-02-18 | $17.62 | $17.62 | 226,900 | — | — |
| 2015-02-17 | $17.61 | $17.61 | 313,900 | — | — |
| 2015-02-13 | $17.48 | $17.48 | 471,900 | — | — |
| 2015-02-12 | $17.54 | $17.54 | 367,300 | — | — |
| 2015-02-11 | $17.49 | $17.49 | 175,700 | — | — |
| 2015-02-10 | $17.43 | $17.43 | 433,200 | — | — |
| 2015-02-09 | $17.85 | $17.85 | 218,200 | — | — |
| 2015-02-06 | $17.85 | $17.85 | 549,300 | — | — |
| 2015-02-05 | $18.40 | $18.40 | 375,100 | — | — |
| 2015-02-04 | $17.62 | $17.62 | 368,300 | — | — |
| 2015-02-03 | $17.97 | $17.97 | 859,000 | — | — |
| 2015-02-02 | $17.15 | $17.15 | 590,900 | — | — |
| 2015-01-30 | $16.67 | $16.67 | 605,500 | — | — |
| 2015-01-29 | $16.50 | $16.50 | 475,000 | — | — |
| 2015-01-28 | $16.50 | $16.50 | 355,900 | — | — |
| 2015-01-27 | $16.98 | $16.98 | 277,000 | — | — |
| 2015-01-26 | $17.18 | $17.18 | 334,900 | — | — |
| 2015-01-23 | $17.26 | $17.26 | 621,700 | — | — |
| 2015-01-22 | $16.65 | $16.65 | 1,181,200 | — | — |
| 2015-01-21 | $17.46 | $17.46 | 459,800 | — | — |
| 2015-01-20 | $17.01 | $17.01 | 755,200 | — | — |
| 2015-01-16 | $18.15 | $18.15 | 750,300 | — | — |
| 2015-01-15 | $16.96 | $16.96 | 336,800 | — | — |
| 2015-01-14 | $16.88 | $16.88 | 626,200 | — | — |
| 2015-01-13 | $17.28 | $17.28 | 392,400 | — | — |
| 2015-01-12 | $17.28 | $17.28 | 738,900 | — | — |
| 2015-01-09 | $18.60 | $18.60 | 360,500 | — | — |
| 2015-01-08 | $19.40 | $19.40 | 286,500 | — | — |
| 2015-01-07 | $18.39 | $18.39 | 341,600 | — | — |
| 2015-01-06 | $18.65 | $18.65 | 786,300 | — | — |
| 2015-01-05 | $18.95 | $18.95 | 670,000 | — | — |
| 2015-01-02 | $20.19 | $20.19 | 420,700 | — | — |