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
- 1995-11-30 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 | $11.19 | $11.19 | 109,300 | — | — |
| 2015-12-30 | $11.26 | $11.26 | 67,500 | — | — |
| 2015-12-29 | $10.92 | $10.92 | 59,000 | — | — |
| 2015-12-28 | $10.60 | $10.60 | 51,200 | — | — |
| 2015-12-24 | $11.28 | $11.28 | 23,400 | — | — |
| 2015-12-23 | $11.18 | $11.18 | 91,000 | — | — |
| 2015-12-22 | $10.22 | $10.22 | 179,400 | — | — |
| 2015-12-21 | $10.28 | $10.28 | 183,200 | — | — |
| 2015-12-18 | $10.94 | $10.94 | 250,900 | — | — |
| 2015-12-17 | $10.81 | $10.81 | 77,100 | — | — |
| 2015-12-16 | $10.86 | $10.86 | 93,500 | — | — |
| 2015-12-15 | $10.52 | $10.52 | 123,200 | — | — |
| 2015-12-14 | $10.03 | $10.03 | 101,500 | — | — |
| 2015-12-11 | $10.69 | $10.69 | 81,400 | — | — |
| 2015-12-10 | $10.80 | $10.80 | 67,000 | — | — |
| 2015-12-09 | $10.87 | $10.87 | 74,200 | — | — |
| 2015-12-08 | $10.87 | $10.87 | 67,900 | — | — |
| 2015-12-07 | $11.15 | $11.15 | 142,800 | — | — |
| 2015-12-04 | $11.50 | $11.50 | 80,900 | — | — |
| 2015-12-03 | $11.55 | $11.55 | 57,000 | — | — |
| 2015-12-02 | $11.60 | $11.60 | 48,300 | — | — |
| 2015-12-01 | $11.60 | $11.60 | 85,500 | — | — |
| 2015-11-30 | $11.86 | $11.86 | 63,600 | — | — |
| 2015-11-27 | $12.08 | $12.08 | 29,100 | — | — |
| 2015-11-25 | $12.43 | $12.43 | 37,400 | — | — |
| 2015-11-24 | $12.11 | $12.11 | 53,600 | — | — |
| 2015-11-23 | $12.29 | $12.29 | 63,000 | — | — |
| 2015-11-20 | $12.56 | $12.56 | 78,000 | — | — |
| 2015-11-19 | $12.52 | $12.52 | 62,900 | — | — |
| 2015-11-18 | $12.47 | $12.47 | 62,900 | — | — |
| 2015-11-17 | $12.45 | $12.45 | 61,400 | — | — |
| 2015-11-16 | $12.29 | $12.29 | 71,900 | — | — |
| 2015-11-13 | $12.56 | $12.56 | 69,300 | — | — |
| 2015-11-12 | $12.46 | $12.46 | 157,700 | — | — |
| 2015-11-11 | $12.58 | $12.58 | 78,400 | — | — |
| 2015-11-10 | $12.71 | $12.71 | 58,900 | — | — |
| 2015-11-09 | $13.23 | $13.23 | 63,300 | — | — |
| 2015-11-06 | $14.15 | $14.15 | 128,300 | — | — |
| 2015-11-05 | $14.77 | $14.77 | 143,300 | — | — |
| 2015-11-04 | $14.08 | $14.08 | 58,600 | — | — |
| 2015-11-03 | $13.61 | $13.61 | 83,800 | — | — |
| 2015-11-02 | $13.60 | $13.60 | 84,500 | — | — |
| 2015-10-30 | $13.21 | $13.21 | 78,800 | — | — |
| 2015-10-29 | $13.39 | $13.39 | 29,500 | — | — |
| 2015-10-28 | $13.55 | $13.55 | 58,300 | — | — |
| 2015-10-27 | $12.82 | $12.82 | 43,600 | — | — |
| 2015-10-26 | $13.09 | $13.09 | 51,400 | — | — |
| 2015-10-23 | $13.80 | $13.80 | 39,100 | — | — |
| 2015-10-22 | $14.02 | $14.02 | 52,700 | — | — |
| 2015-10-21 | $13.87 | $13.87 | 66,700 | — | — |
| 2015-10-20 | $14.21 | $14.21 | 50,300 | — | — |
| 2015-10-19 | $14.38 | $14.38 | 93,400 | — | — |
| 2015-10-16 | $15.04 | $15.04 | 67,900 | — | — |
| 2015-10-15 | $15.43 | $15.43 | 94,500 | — | — |
| 2015-10-14 | $14.70 | $14.70 | 61,600 | — | — |
| 2015-10-13 | $14.50 | $14.50 | 54,200 | — | — |
| 2015-10-12 | $14.38 | $14.38 | 32,900 | — | — |
| 2015-10-09 | $15.06 | $15.06 | 34,100 | — | — |
| 2015-10-08 | $15.13 | $15.13 | 49,300 | — | — |
| 2015-10-07 | $14.61 | $14.61 | 81,600 | — | — |
| 2015-10-06 | $14.43 | $14.43 | 51,200 | — | — |
| 2015-10-05 | $14.10 | $14.10 | 83,200 | — | — |
| 2015-10-02 | $13.64 | $13.64 | 31,200 | — | — |
| 2015-10-01 | $12.92 | $12.92 | 33,600 | — | — |
| 2015-09-30 | $13.06 | $13.06 | 69,300 | — | — |
| 2015-09-29 | $12.79 | $12.79 | 65,900 | — | — |
| 2015-09-28 | $12.65 | $12.65 | 64,400 | — | — |
| 2015-09-25 | $12.87 | $12.87 | 50,700 | — | — |
| 2015-09-24 | $13.37 | $13.37 | 107,000 | — | — |
| 2015-09-23 | $12.87 | $12.87 | 122,700 | — | — |
| 2015-09-22 | $13.24 | $13.24 | 62,800 | — | — |
| 2015-09-21 | $13.77 | $13.77 | 97,000 | — | — |
| 2015-09-18 | $13.87 | $13.87 | 138,800 | — | — |
| 2015-09-17 | $14.09 | $14.09 | 96,500 | — | — |
| 2015-09-16 | $14.33 | $14.33 | 75,000 | — | — |
| 2015-09-15 | $14.05 | $14.05 | 86,500 | — | — |
| 2015-09-14 | $13.82 | $13.82 | 136,100 | — | — |
| 2015-09-11 | $13.99 | $13.99 | 289,300 | — | — |
| 2015-09-10 | $15.21 | $15.21 | 97,100 | — | — |
| 2015-09-09 | $15.35 | $15.35 | 121,000 | — | — |
| 2015-09-08 | $15.47 | $15.47 | 61,800 | — | — |
| 2015-09-04 | $15.47 | $15.47 | 60,700 | — | — |
| 2015-09-03 | $15.63 | $15.63 | 46,200 | — | — |
| 2015-09-02 | $15.82 | $15.82 | 106,700 | — | — |
| 2015-09-01 | $15.97 | $15.97 | 49,400 | — | — |
| 2015-08-31 | $16.52 | $16.52 | 108,100 | — | — |
| 2015-08-28 | $15.71 | $15.71 | 100,400 | — | — |
| 2015-08-27 | $15.55 | $15.55 | 154,200 | — | — |
| 2015-08-26 | $15.46 | $15.46 | 69,800 | — | — |
| 2015-08-25 | $15.38 | $15.38 | 95,300 | — | — |
| 2015-08-24 | $15.76 | $15.76 | 110,500 | — | — |
| 2015-08-21 | $15.72 | $15.72 | 86,800 | — | — |
| 2015-08-20 | $16.06 | $16.06 | 116,900 | — | — |
| 2015-08-19 | $16.57 | $16.57 | 41,400 | — | — |
| 2015-08-18 | $17.20 | $17.20 | 72,200 | — | — |
| 2015-08-17 | $17.29 | $17.29 | 93,000 | — | — |
| 2015-08-14 | $17.48 | $17.48 | 32,700 | — | — |
| 2015-08-13 | $17.51 | $17.51 | 62,200 | — | — |
| 2015-08-12 | $17.71 | $17.71 | 69,700 | — | — |
| 2015-08-11 | $17.55 | $17.55 | 88,300 | — | — |
| 2015-08-10 | $17.67 | $17.67 | 86,000 | — | — |
| 2015-08-07 | $17.42 | $17.42 | 160,500 | — | — |
| 2015-08-06 | $19.09 | $19.09 | 159,200 | — | — |
| 2015-08-05 | $17.83 | $17.83 | 84,700 | — | — |
| 2015-08-04 | $17.74 | $17.74 | 55,200 | — | — |
| 2015-08-03 | $17.88 | $17.88 | 84,000 | — | — |
| 2015-07-31 | $18.05 | $18.05 | 82,500 | — | — |
| 2015-07-30 | $18.20 | $18.20 | 63,300 | — | — |
| 2015-07-29 | $19.21 | $19.21 | 96,700 | — | — |
| 2015-07-28 | $18.36 | $18.36 | 58,200 | — | — |
| 2015-07-27 | $17.92 | $17.92 | 74,400 | — | — |
| 2015-07-24 | $17.64 | $17.64 | 98,000 | — | — |
| 2015-07-23 | $17.82 | $17.82 | 97,700 | — | — |
| 2015-07-22 | $18.61 | $18.61 | 86,900 | — | — |
| 2015-07-21 | $19.45 | $19.45 | 99,900 | — | — |
| 2015-07-20 | $17.61 | $17.61 | 77,800 | — | — |
| 2015-07-17 | $18.20 | $18.20 | 63,800 | — | — |
| 2015-07-16 | $18.66 | $18.66 | 55,700 | — | — |
| 2015-07-15 | $18.49 | $18.49 | 97,400 | — | — |
| 2015-07-14 | $19.04 | $19.04 | 89,600 | — | — |
| 2015-07-13 | $19.08 | $19.08 | 67,800 | — | — |
| 2015-07-10 | $19.13 | $19.13 | 48,700 | — | — |
| 2015-07-09 | $19.28 | $19.28 | 55,000 | — | — |
| 2015-07-08 | $19.06 | $19.06 | 87,200 | — | — |
| 2015-07-07 | $19.63 | $19.63 | 88,800 | — | — |
| 2015-07-06 | $19.84 | $19.84 | 82,700 | — | — |
| 2015-07-02 | $19.99 | $19.99 | 44,800 | — | — |
| 2015-07-01 | $19.88 | $19.88 | 51,300 | — | — |
| 2015-06-30 | $20.37 | $20.37 | 255,700 | — | — |
| 2015-06-29 | $20.50 | $20.50 | 40,900 | — | — |
| 2015-06-26 | $21.23 | $21.23 | 115,900 | — | — |
| 2015-06-25 | $21.69 | $21.69 | 33,500 | — | — |
| 2015-06-24 | $21.94 | $21.94 | 70,900 | — | — |
| 2015-06-23 | $22.23 | $22.23 | 34,900 | — | — |
| 2015-06-22 | $22.09 | $22.09 | 77,700 | — | — |
| 2015-06-19 | $22.01 | $22.01 | 394,700 | — | — |
| 2015-06-18 | $21.97 | $21.97 | 98,500 | — | — |
| 2015-06-17 | $20.95 | $20.95 | 106,900 | — | — |
| 2015-06-16 | $19.98 | $19.98 | 42,900 | — | — |
| 2015-06-15 | $19.94 | $19.94 | 72,800 | — | — |
| 2015-06-12 | $20.65 | $20.65 | 18,500 | — | — |
| 2015-06-11 | $20.84 | $20.84 | 17,000 | — | — |
| 2015-06-10 | $20.58 | $20.58 | 36,600 | — | — |
| 2015-06-09 | $20.00 | $20.00 | 48,800 | — | — |
| 2015-06-08 | $20.53 | $20.53 | 57,300 | — | — |
| 2015-06-05 | $21.39 | $21.39 | 23,200 | — | — |
| 2015-06-04 | $21.02 | $21.02 | 32,400 | — | — |
| 2015-06-03 | $21.31 | $21.31 | 34,300 | — | — |
| 2015-06-02 | $21.18 | $21.18 | 38,200 | — | — |
| 2015-06-01 | $20.81 | $20.81 | 47,100 | — | — |
| 2015-05-29 | $20.77 | $20.77 | 130,300 | — | — |
| 2015-05-28 | $20.83 | $20.83 | 65,200 | — | — |
| 2015-05-27 | $21.41 | $21.41 | 93,100 | — | — |
| 2015-05-26 | $20.73 | $20.73 | 100,700 | — | — |
| 2015-05-22 | $21.26 | $21.26 | 67,000 | — | — |
| 2015-05-21 | $21.80 | $21.80 | 21,600 | — | — |
| 2015-05-20 | $21.90 | $21.90 | 46,200 | — | — |
| 2015-05-19 | $22.48 | $22.48 | 51,300 | — | — |
| 2015-05-18 | $22.48 | $22.48 | 29,800 | — | — |
| 2015-05-15 | $22.65 | $22.65 | 27,300 | — | — |
| 2015-05-14 | $22.62 | $22.62 | 41,500 | — | — |
| 2015-05-13 | $22.70 | $22.70 | 63,600 | — | — |
| 2015-05-12 | $22.16 | $22.16 | 40,100 | — | — |
| 2015-05-11 | $23.12 | $23.12 | 62,900 | — | — |
| 2015-05-08 | $22.83 | $22.83 | 47,300 | — | — |
| 2015-05-07 | $22.97 | $22.97 | 53,700 | — | — |
| 2015-05-06 | $23.60 | $23.60 | 38,100 | — | — |
| 2015-05-05 | $24.00 | $24.00 | 70,500 | — | — |
| 2015-05-04 | $24.88 | $24.88 | 39,600 | — | — |
| 2015-05-01 | $23.90 | $23.90 | 23,500 | — | — |
| 2015-04-30 | $24.24 | $24.24 | 29,800 | — | — |
| 2015-04-29 | $24.81 | $24.81 | 36,600 | — | — |
| 2015-04-28 | $24.95 | $24.95 | 39,000 | — | — |
| 2015-04-27 | $24.89 | $24.89 | 85,600 | — | — |
| 2015-04-24 | $23.64 | $23.64 | 18,100 | — | — |
| 2015-04-23 | $23.99 | $23.99 | 293,100 | — | — |
| 2015-04-22 | $23.47 | $23.47 | 13,000 | — | — |
| 2015-04-21 | $23.08 | $23.08 | 44,700 | — | — |
| 2015-04-20 | $23.11 | $23.11 | 30,600 | — | — |
| 2015-04-17 | $22.84 | $22.84 | 160,800 | — | — |
| 2015-04-16 | $22.94 | $22.94 | 95,300 | — | — |
| 2015-04-15 | $22.94 | $22.94 | 83,800 | — | — |
| 2015-04-14 | $22.83 | $22.83 | 14,100 | — | — |
| 2015-04-13 | $22.85 | $22.85 | 20,200 | — | — |
| 2015-04-10 | $22.65 | $22.65 | 18,400 | — | — |
| 2015-04-09 | $22.95 | $22.95 | 23,200 | — | — |
| 2015-04-08 | $22.85 | $22.85 | 16,300 | — | — |
| 2015-04-07 | $22.88 | $22.88 | 27,200 | — | — |
| 2015-04-06 | $23.19 | $23.19 | 24,500 | — | — |
| 2015-04-02 | $22.84 | $22.84 | 11,400 | — | — |
| 2015-04-01 | $23.12 | $23.12 | 22,000 | — | — |
| 2015-03-31 | $22.95 | $22.95 | 41,100 | — | — |
| 2015-03-30 | $23.31 | $23.31 | 20,400 | — | — |
| 2015-03-27 | $23.14 | $23.14 | 38,800 | — | — |
| 2015-03-26 | $23.54 | $23.54 | 31,000 | — | — |
| 2015-03-25 | $23.20 | $23.20 | 41,600 | — | — |
| 2015-03-24 | $23.46 | $23.46 | 41,400 | — | — |
| 2015-03-23 | $23.50 | $23.50 | 42,400 | — | — |
| 2015-03-20 | $23.23 | $23.23 | 80,300 | — | — |
| 2015-03-19 | $23.05 | $23.05 | 35,400 | — | — |
| 2015-03-18 | $23.10 | $23.10 | 49,500 | — | — |
| 2015-03-17 | $22.72 | $22.72 | 43,000 | — | — |
| 2015-03-16 | $22.61 | $22.61 | 29,300 | — | — |
| 2015-03-13 | $22.76 | $22.76 | 49,900 | — | — |
| 2015-03-12 | $23.58 | $23.58 | 43,400 | — | — |
| 2015-03-11 | $22.24 | $22.24 | 73,100 | — | — |
| 2015-03-10 | $22.31 | $22.31 | 61,800 | — | — |
| 2015-03-09 | $23.28 | $23.28 | 14,400 | — | — |
| 2015-03-06 | $23.80 | $23.80 | 24,500 | — | — |
| 2015-03-05 | $23.83 | $23.83 | 35,000 | — | — |
| 2015-03-04 | $24.06 | $24.06 | 27,900 | — | — |
| 2015-03-03 | $23.93 | $23.93 | 49,700 | — | — |
| 2015-03-02 | $24.43 | $24.43 | 15,700 | — | — |
| 2015-02-27 | $24.22 | $24.22 | 22,700 | — | — |
| 2015-02-26 | $24.28 | $24.28 | 21,100 | — | — |
| 2015-02-25 | $24.67 | $24.67 | 10,100 | — | — |
| 2015-02-24 | $24.87 | $24.87 | 12,000 | — | — |
| 2015-02-23 | $24.65 | $24.65 | 53,600 | — | — |
| 2015-02-20 | $25.11 | $25.11 | 15,600 | — | — |
| 2015-02-19 | $25.44 | $25.44 | 16,600 | — | — |
| 2015-02-18 | $25.67 | $25.67 | 30,900 | — | — |
| 2015-02-17 | $25.22 | $25.22 | 27,600 | — | — |
| 2015-02-13 | $26.32 | $26.32 | 30,700 | — | — |
| 2015-02-12 | $24.65 | $24.65 | 12,400 | — | — |
| 2015-02-11 | $24.17 | $24.17 | 16,600 | — | — |
| 2015-02-10 | $24.84 | $24.84 | 29,900 | — | — |
| 2015-02-09 | $26.15 | $26.15 | 42,600 | — | — |
| 2015-02-06 | $25.50 | $25.50 | 28,900 | — | — |
| 2015-02-05 | $24.76 | $24.76 | 35,400 | — | — |
| 2015-02-04 | $24.11 | $24.11 | 26,800 | — | — |
| 2015-02-03 | $25.14 | $25.14 | 30,200 | — | — |
| 2015-02-02 | $24.23 | $24.23 | 25,700 | — | — |
| 2015-01-30 | $23.93 | $23.93 | 37,800 | — | — |
| 2015-01-29 | $24.69 | $24.69 | 40,700 | — | — |
| 2015-01-28 | $24.30 | $24.30 | 33,000 | — | — |
| 2015-01-27 | $24.52 | $24.52 | 19,900 | — | — |
| 2015-01-26 | $24.48 | $24.48 | 34,100 | — | — |
| 2015-01-23 | $24.61 | $24.61 | 34,900 | — | — |
| 2015-01-22 | $24.40 | $24.40 | 41,000 | — | — |
| 2015-01-21 | $23.57 | $23.57 | 38,100 | — | — |
| 2015-01-20 | $24.00 | $24.00 | 60,200 | — | — |
| 2015-01-16 | $24.26 | $24.26 | 138,700 | — | — |
| 2015-01-15 | $22.69 | $22.69 | 88,700 | — | — |
| 2015-01-14 | $23.50 | $23.50 | 92,900 | — | — |
| 2015-01-13 | $24.63 | $24.63 | 58,200 | — | — |
| 2015-01-12 | $24.89 | $24.89 | 54,200 | — | — |
| 2015-01-09 | $26.56 | $26.56 | 38,200 | — | — |
| 2015-01-08 | $26.91 | $26.91 | 56,800 | — | — |
| 2015-01-07 | $26.53 | $26.53 | 67,200 | — | — |
| 2015-01-06 | $26.84 | $26.84 | 64,300 | — | — |
| 2015-01-05 | $26.56 | $26.56 | 71,100 | — | — |
| 2015-01-02 | $28.84 | $28.84 | 37,400 | — | — |