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
- 2013-06-19 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 | $13.96 | $14.07 | 564,800 | — | — |
| 2015-12-30 | $14.10 | $14.21 | 580,800 | — | — |
| 2015-12-29 | $14.29 | $14.40 | 644,200 | — | — |
| 2015-12-28 | $14.06 | $14.17 | 489,300 | — | — |
| 2015-12-24 | $14.23 | $14.34 | 455,400 | — | — |
| 2015-12-23 | $14.25 | $14.36 | 1,544,300 | — | — |
| 2015-12-22 | $13.85 | $13.96 | 1,008,100 | — | — |
| 2015-12-21 | $13.83 | $13.94 | 1,550,200 | — | — |
| 2015-12-18 | $13.62 | $13.72 | 2,137,800 | — | — |
| 2015-12-17 | $13.75 | $13.86 | 972,300 | — | — |
| 2015-12-16 | $14.08 | $14.19 | 1,000,700 | — | — |
| 2015-12-15 | $13.81 | $13.92 | 875,600 | — | — |
| 2015-12-14 | $13.64 | $13.74 | 1,187,800 | — | — |
| 2015-12-11 | $13.66 | $13.76 | 609,100 | — | — |
| 2015-12-10 | $14.11 | $14.22 | 870,000 | — | — |
| 2015-12-09 | $13.82 | $13.93 | 1,177,200 | — | — |
| 2015-12-08 | $13.79 | $13.90 | 685,000 | — | — |
| 2015-12-07 | $14.17 | $14.28 | 863,000 | — | — |
| 2015-12-04 | $14.31 | $14.42 | 827,200 | — | — |
| 2015-12-03 | $14.04 | $14.15 | 1,904,100 | — | — |
| 2015-12-02 | $14.61 | $14.72 | 731,000 | — | — |
| 2015-12-01 | $14.78 | $14.89 | 624,600 | — | — |
| 2015-11-30 | $14.46 | $14.57 | 1,065,800 | — | — |
| 2015-11-27 | $14.37 | $14.48 | 286,000 | — | — |
| 2015-11-25 | $14.60 | $14.71 | 547,000 | — | — |
| 2015-11-24 | $14.60 | $14.71 | 704,700 | — | — |
| 2015-11-23 | $14.46 | $14.57 | 574,400 | — | — |
| 2015-11-20 | $14.42 | $14.53 | 911,800 | — | — |
| 2015-11-19 | $14.26 | $14.37 | 1,111,200 | — | — |
| 2015-11-18 | $14.36 | $14.47 | 678,200 | — | — |
| 2015-11-17 | $14.23 | $14.34 | 677,000 | — | — |
| 2015-11-16 | $14.26 | $14.37 | 952,200 | — | — |
| 2015-11-13 | $13.96 | $14.07 | 1,416,900 | — | — |
| 2015-11-12 | $14.28 | $14.39 | 1,294,000 | — | — |
| 2015-11-11 | $14.59 | $14.70 | 1,126,900 | — | — |
| 2015-11-10 | $14.64 | $14.75 | 840,200 | — | — |
| 2015-11-09 | $14.68 | $14.79 | 1,784,100 | — | — |
| 2015-11-06 | $15.14 | $15.26 | 1,701,700 | — | — |
| 2015-11-05 | $15.39 | $15.51 | 1,161,100 | — | — |
| 2015-11-04 | $15.61 | $15.73 | 1,336,700 | — | — |
| 2015-11-03 | $15.57 | $15.69 | 893,400 | — | — |
| 2015-11-02 | $15.69 | $15.81 | 1,062,400 | — | — |
| 2015-10-30 | $15.48 | $15.60 | 1,418,000 | — | — |
| 2015-10-29 | $15.17 | $15.29 | 989,100 | — | — |
| 2015-10-28 | $15.02 | $15.14 | 1,489,900 | — | — |
| 2015-10-27 | $14.73 | $14.84 | 1,296,000 | — | — |
| 2015-10-26 | $14.85 | $14.96 | 833,300 | — | — |
| 2015-10-23 | $15.15 | $15.27 | 1,095,200 | — | — |
| 2015-10-22 | $14.84 | $14.95 | 987,100 | — | — |
| 2015-10-21 | $14.42 | $14.53 | 827,600 | — | — |
| 2015-10-20 | $14.79 | $14.90 | 814,500 | — | — |
| 2015-10-19 | $14.76 | $14.87 | 928,900 | — | — |
| 2015-10-16 | $14.67 | $14.78 | 664,900 | — | — |
| 2015-10-15 | $14.45 | $14.56 | 1,025,300 | — | — |
| 2015-10-14 | $14.19 | $14.30 | 834,100 | — | — |
| 2015-10-13 | $14.03 | $14.14 | 509,300 | — | — |
| 2015-10-12 | $14.09 | $14.20 | 728,700 | — | — |
| 2015-10-09 | $14.11 | $14.22 | 1,009,300 | — | — |
| 2015-10-08 | $14.10 | $14.21 | 1,436,000 | — | — |
| 2015-10-07 | $13.69 | $13.79 | 1,622,700 | — | — |
| 2015-10-06 | $13.55 | $13.65 | 1,666,600 | — | — |
| 2015-10-05 | $13.48 | $13.58 | 1,144,600 | — | — |
| 2015-10-02 | $13.14 | $13.24 | 1,408,300 | — | — |
| 2015-10-01 | $12.87 | $12.97 | 1,287,900 | — | — |
| 2015-09-30 | $12.82 | $12.92 | 1,144,200 | — | — |
| 2015-09-29 | $12.42 | $12.52 | 1,078,500 | — | — |
| 2015-09-28 | $12.44 | $12.54 | 1,776,300 | — | — |
| 2015-09-25 | $12.86 | $12.96 | 1,250,800 | — | — |
| 2015-09-24 | $12.88 | $12.98 | 1,146,300 | — | — |
| 2015-09-23 | $12.83 | $12.93 | 1,316,600 | — | — |
| 2015-09-22 | $12.91 | $13.01 | 3,045,300 | — | — |
| 2015-09-21 | $12.90 | $13.00 | 2,148,300 | — | — |
| 2015-09-18 | $12.83 | $12.93 | 18,792,600 | — | — |
| 2015-09-17 | $13.15 | $13.25 | 3,200,800 | — | — |
| 2015-09-16 | $13.00 | $13.10 | 1,358,600 | — | — |
| 2015-09-15 | $12.98 | $13.08 | 936,700 | — | — |
| 2015-09-14 | $12.90 | $13.00 | 1,234,200 | — | — |
| 2015-09-11 | $13.15 | $13.15 | 966,500 | — | — |
| 2015-09-10 | $13.15 | $13.15 | 1,327,300 | — | — |
| 2015-09-09 | $13.33 | $13.33 | 1,315,100 | — | — |
| 2015-09-08 | $13.46 | $13.46 | 1,508,200 | — | — |
| 2015-09-04 | $13.09 | $13.09 | 1,215,000 | — | — |
| 2015-09-03 | $13.58 | $13.58 | 1,266,300 | — | — |
| 2015-09-02 | $13.33 | $13.33 | 2,068,100 | — | — |
| 2015-09-01 | $13.31 | $13.31 | 2,551,200 | — | — |
| 2015-08-31 | $13.83 | $13.83 | 1,245,000 | — | — |
| 2015-08-28 | $14.02 | $14.02 | 1,300,400 | — | — |
| 2015-08-27 | $13.81 | $13.81 | 1,585,500 | — | — |
| 2015-08-26 | $13.43 | $13.43 | 2,289,100 | — | — |
| 2015-08-25 | $13.17 | $13.17 | 4,156,100 | — | — |
| 2015-08-24 | $13.04 | $13.04 | 3,264,900 | — | — |
| 2015-08-21 | $13.87 | $13.87 | 2,112,700 | — | — |
| 2015-08-20 | $14.17 | $14.17 | 1,032,000 | — | — |
| 2015-08-19 | $14.89 | $14.89 | 895,400 | — | — |
| 2015-08-18 | $14.98 | $14.98 | 1,000,300 | — | — |
| 2015-08-17 | $15.06 | $15.06 | 1,247,800 | — | — |
| 2015-08-14 | $14.91 | $14.91 | 1,362,200 | — | — |
| 2015-08-13 | $14.89 | $14.89 | 1,712,500 | — | — |
| 2015-08-12 | $13.85 | $13.85 | 1,230,000 | — | — |
| 2015-08-11 | $13.74 | $13.74 | 1,136,400 | — | — |
| 2015-08-10 | $14.02 | $14.02 | 682,700 | — | — |
| 2015-08-07 | $13.83 | $13.83 | 431,500 | — | — |
| 2015-08-06 | $13.71 | $13.71 | 1,560,500 | — | — |
| 2015-08-05 | $14.20 | $14.20 | 1,037,800 | — | — |
| 2015-08-04 | $14.13 | $14.13 | 629,400 | — | — |
| 2015-08-03 | $14.06 | $14.06 | 1,018,100 | — | — |
| 2015-07-31 | $14.27 | $14.27 | 702,600 | — | — |
| 2015-07-30 | $14.29 | $14.29 | 901,200 | — | — |
| 2015-07-29 | $14.34 | $14.34 | 1,447,800 | — | — |
| 2015-07-28 | $14.29 | $14.29 | 688,800 | — | — |
| 2015-07-27 | $14.35 | $14.35 | 1,272,100 | — | — |
| 2015-07-24 | $14.43 | $14.43 | 1,434,700 | — | — |
| 2015-07-23 | $14.41 | $14.41 | 922,000 | — | — |
| 2015-07-22 | $14.26 | $14.26 | 972,200 | — | — |
| 2015-07-21 | $14.24 | $14.24 | 740,500 | — | — |
| 2015-07-20 | $14.48 | $14.48 | 571,600 | — | — |
| 2015-07-17 | $14.35 | $14.35 | 893,000 | — | — |
| 2015-07-16 | $14.29 | $14.29 | 619,500 | — | — |
| 2015-07-15 | $14.10 | $14.10 | 822,900 | — | — |
| 2015-07-14 | $14.02 | $14.02 | 472,000 | — | — |
| 2015-07-13 | $14.00 | $14.00 | 1,106,400 | — | — |
| 2015-07-10 | $13.83 | $13.83 | 425,900 | — | — |
| 2015-07-09 | $13.75 | $13.75 | 1,022,900 | — | — |
| 2015-07-08 | $13.81 | $13.81 | 1,055,600 | — | — |
| 2015-07-07 | $14.03 | $14.03 | 1,439,600 | — | — |
| 2015-07-06 | $13.83 | $13.83 | 2,606,800 | — | — |
| 2015-07-02 | $14.21 | $14.21 | 1,097,800 | — | — |
| 2015-07-01 | $14.30 | $14.30 | 1,063,600 | — | — |
| 2015-06-30 | $14.24 | $14.24 | 1,557,200 | — | — |
| 2015-06-29 | $14.03 | $14.03 | 1,247,600 | — | — |
| 2015-06-26 | $14.62 | $14.62 | 8,440,600 | — | — |
| 2015-06-25 | $14.34 | $14.34 | 1,389,500 | — | — |
| 2015-06-24 | $14.47 | $14.47 | 1,724,900 | — | — |
| 2015-06-23 | $14.66 | $14.66 | 1,188,800 | — | — |
| 2015-06-22 | $14.68 | $14.68 | 806,300 | — | — |
| 2015-06-19 | $14.58 | $14.58 | 1,702,100 | — | — |
| 2015-06-18 | $14.23 | $14.23 | 1,145,000 | — | — |
| 2015-06-17 | $13.95 | $13.95 | 744,500 | — | — |
| 2015-06-16 | $13.99 | $13.99 | 544,700 | — | — |
| 2015-06-15 | $14.05 | $14.05 | 644,200 | — | — |
| 2015-06-12 | $14.18 | $14.18 | 752,600 | — | — |
| 2015-06-11 | $14.26 | $14.26 | 859,100 | — | — |
| 2015-06-10 | $14.29 | $14.29 | 1,272,400 | — | — |
| 2015-06-09 | $14.30 | $14.30 | 866,700 | — | — |
| 2015-06-08 | $14.57 | $14.57 | 613,600 | — | — |
| 2015-06-05 | $14.64 | $14.64 | 781,100 | — | — |
| 2015-06-04 | $14.72 | $14.72 | 605,900 | — | — |
| 2015-06-03 | $14.94 | $14.94 | 495,700 | — | — |
| 2015-06-02 | $14.91 | $14.91 | 706,300 | — | — |
| 2015-06-01 | $15.00 | $15.00 | 601,200 | — | — |
| 2015-05-29 | $14.95 | $14.95 | 887,400 | — | — |
| 2015-05-28 | $15.10 | $15.10 | 760,600 | — | — |
| 2015-05-27 | $15.13 | $15.13 | 766,700 | — | — |
| 2015-05-26 | $15.04 | $15.04 | 848,700 | — | — |
| 2015-05-22 | $15.25 | $15.25 | 528,200 | — | — |
| 2015-05-21 | $15.36 | $15.36 | 404,800 | — | — |
| 2015-05-20 | $15.33 | $15.33 | 790,400 | — | — |
| 2015-05-19 | $15.39 | $15.39 | 454,900 | — | — |
| 2015-05-18 | $15.35 | $15.35 | 1,189,400 | — | — |
| 2015-05-15 | $15.30 | $15.30 | 808,100 | — | — |
| 2015-05-14 | $15.14 | $15.14 | 1,001,600 | — | — |
| 2015-05-13 | $15.10 | $15.10 | 1,496,900 | — | — |
| 2015-05-12 | $15.18 | $15.18 | 1,409,900 | — | — |
| 2015-05-11 | $15.59 | $15.59 | 2,150,400 | — | — |
| 2015-05-08 | $15.09 | $15.09 | 470,100 | — | — |
| 2015-05-07 | $14.91 | $14.91 | 1,733,100 | — | — |
| 2015-05-06 | $14.91 | $14.91 | 3,899,100 | — | — |
| 2015-05-05 | $15.92 | $15.92 | 1,543,900 | — | — |
| 2015-05-04 | $16.07 | $16.07 | 855,200 | — | — |
| 2015-05-01 | $15.93 | $15.93 | 1,244,200 | — | — |
| 2015-04-30 | $15.57 | $15.57 | 1,836,000 | — | — |
| 2015-04-29 | $15.66 | $15.66 | 1,637,400 | — | — |
| 2015-04-28 | $15.86 | $15.86 | 1,510,900 | — | — |
| 2015-04-27 | $15.47 | $15.47 | 1,765,700 | — | — |
| 2015-04-24 | $15.43 | $15.43 | 464,000 | — | — |
| 2015-04-23 | $15.46 | $15.46 | 1,023,100 | — | — |
| 2015-04-22 | $15.41 | $15.41 | 2,791,400 | — | — |
| 2015-04-21 | $15.35 | $15.35 | 699,500 | — | — |
| 2015-04-20 | $15.48 | $15.48 | 899,300 | — | — |
| 2015-04-17 | $15.49 | $15.49 | 1,129,800 | — | — |
| 2015-04-16 | $15.70 | $15.70 | 1,388,100 | — | — |
| 2015-04-15 | $15.84 | $15.84 | 634,300 | — | — |
| 2015-04-14 | $15.85 | $15.85 | 878,900 | — | — |
| 2015-04-13 | $15.94 | $15.94 | 603,400 | — | — |
| 2015-04-10 | $15.73 | $15.73 | 451,500 | — | — |
| 2015-04-09 | $15.72 | $15.72 | 738,200 | — | — |
| 2015-04-08 | $15.89 | $15.89 | 1,189,600 | — | — |
| 2015-04-07 | $15.95 | $15.95 | 325,200 | — | — |
| 2015-04-06 | $16.09 | $16.09 | 282,400 | — | — |
| 2015-04-02 | $15.99 | $15.99 | 596,100 | — | — |
| 2015-04-01 | $15.93 | $15.93 | 1,564,600 | — | — |
| 2015-03-31 | $15.87 | $15.87 | 952,700 | — | — |
| 2015-03-30 | $16.04 | $16.04 | 469,300 | — | — |
| 2015-03-27 | $15.95 | $15.95 | 641,900 | — | — |
| 2015-03-26 | $16.02 | $16.02 | 977,400 | — | — |
| 2015-03-25 | $16.24 | $16.24 | 1,304,100 | — | — |
| 2015-03-24 | $16.56 | $16.56 | 1,274,800 | — | — |
| 2015-03-23 | $16.61 | $16.61 | 1,044,400 | — | — |
| 2015-03-20 | $16.54 | $16.54 | 603,000 | — | — |
| 2015-03-19 | $16.40 | $16.40 | 1,074,900 | — | — |
| 2015-03-18 | $16.59 | $16.59 | 922,200 | — | — |
| 2015-03-17 | $16.46 | $16.46 | 677,900 | — | — |
| 2015-03-16 | $16.58 | $16.58 | 769,400 | — | — |
| 2015-03-13 | $16.39 | $16.39 | 1,472,800 | — | — |
| 2015-03-12 | $16.44 | $16.44 | 537,500 | — | — |
| 2015-03-11 | $16.06 | $16.06 | 993,300 | — | — |
| 2015-03-10 | $15.93 | $15.93 | 1,872,200 | — | — |
| 2015-03-09 | $16.29 | $16.29 | 756,200 | — | — |
| 2015-03-06 | $16.41 | $16.41 | 705,500 | — | — |
| 2015-03-05 | $16.65 | $16.65 | 1,211,700 | — | — |
| 2015-03-04 | $16.62 | $16.62 | 1,188,700 | — | — |
| 2015-03-03 | $16.72 | $16.72 | 713,100 | — | — |
| 2015-03-02 | $17.00 | $17.00 | 637,200 | — | — |
| 2015-02-27 | $16.82 | $16.82 | 1,153,700 | — | — |
| 2015-02-26 | $16.86 | $16.86 | 773,500 | — | — |
| 2015-02-25 | $17.01 | $17.01 | 896,300 | — | — |
| 2015-02-24 | $16.91 | $16.91 | 1,172,600 | — | — |
| 2015-02-23 | $16.90 | $16.90 | 1,342,800 | — | — |
| 2015-02-20 | $16.67 | $16.67 | 712,900 | — | — |
| 2015-02-19 | $16.55 | $16.55 | 360,100 | — | — |
| 2015-02-18 | $16.51 | $16.51 | 633,000 | — | — |
| 2015-02-17 | $16.56 | $16.56 | 719,500 | — | — |
| 2015-02-13 | $16.41 | $16.41 | 456,100 | — | — |
| 2015-02-12 | $16.36 | $16.36 | 437,800 | — | — |
| 2015-02-11 | $16.30 | $16.30 | 1,645,800 | — | — |
| 2015-02-10 | $16.30 | $16.30 | 1,920,900 | — | — |
| 2015-02-09 | $16.17 | $16.17 | 1,105,900 | — | — |
| 2015-02-06 | $15.77 | $15.77 | 1,517,900 | — | — |
| 2015-02-05 | $15.22 | $15.22 | 882,100 | — | — |
| 2015-02-04 | $15.11 | $15.11 | 801,800 | — | — |
| 2015-02-03 | $15.13 | $15.13 | 1,185,000 | — | — |
| 2015-02-02 | $14.48 | $14.48 | 874,500 | — | — |
| 2015-01-30 | $14.44 | $14.44 | 1,946,600 | — | — |
| 2015-01-29 | $14.46 | $14.46 | 734,900 | — | — |
| 2015-01-28 | $14.75 | $14.75 | 1,621,900 | — | — |
| 2015-01-27 | $14.91 | $14.91 | 1,151,200 | — | — |
| 2015-01-26 | $14.98 | $14.98 | 413,400 | — | — |
| 2015-01-23 | $14.66 | $14.66 | 720,000 | — | — |
| 2015-01-22 | $14.70 | $14.70 | 711,100 | — | — |
| 2015-01-21 | $14.45 | $14.45 | 457,000 | — | — |
| 2015-01-20 | $14.44 | $14.44 | 753,000 | — | — |
| 2015-01-16 | $14.54 | $14.54 | 316,600 | — | — |
| 2015-01-15 | $14.54 | $14.54 | 991,900 | — | — |
| 2015-01-14 | $14.63 | $14.63 | 1,410,700 | — | — |
| 2015-01-13 | $14.70 | $14.70 | 664,500 | — | — |
| 2015-01-12 | $14.72 | $14.72 | 537,100 | — | — |
| 2015-01-09 | $14.88 | $14.88 | 905,500 | — | — |
| 2015-01-08 | $14.74 | $14.74 | 887,000 | — | — |
| 2015-01-07 | $14.41 | $14.41 | 1,074,300 | — | — |
| 2015-01-06 | $14.47 | $14.47 | 1,197,100 | — | — |
| 2015-01-05 | $14.64 | $14.64 | 1,018,500 | — | — |
| 2015-01-02 | $14.98 | $14.98 | 905,000 | — | — |