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
- 2002-05-30 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 | $12.28 | $12.28 | 170,300 | — | — |
| 2015-12-30 | $12.11 | $12.11 | 151,600 | — | — |
| 2015-12-29 | $12.39 | $12.39 | 86,200 | — | — |
| 2015-12-28 | $12.33 | $12.33 | 95,700 | — | — |
| 2015-12-24 | $12.64 | $12.64 | 74,600 | — | — |
| 2015-12-23 | $12.41 | $12.41 | 113,400 | — | — |
| 2015-12-22 | $12.41 | $12.41 | 93,900 | — | — |
| 2015-12-21 | $12.26 | $12.26 | 95,900 | — | — |
| 2015-12-18 | $12.05 | $12.05 | 175,700 | — | — |
| 2015-12-17 | $12.25 | $12.25 | 144,600 | — | — |
| 2015-12-16 | $12.51 | $12.51 | 119,900 | — | — |
| 2015-12-15 | $12.76 | $12.76 | 127,200 | — | — |
| 2015-12-14 | $12.04 | $12.04 | 112,500 | — | — |
| 2015-12-11 | $12.32 | $12.32 | 80,300 | — | — |
| 2015-12-10 | $12.84 | $12.84 | 80,400 | — | — |
| 2015-12-09 | $12.62 | $12.62 | 62,700 | — | — |
| 2015-12-08 | $12.73 | $12.73 | 100,100 | — | — |
| 2015-12-07 | $12.76 | $12.76 | 103,000 | — | — |
| 2015-12-04 | $13.06 | $13.06 | 78,900 | — | — |
| 2015-12-03 | $12.93 | $12.93 | 146,500 | — | — |
| 2015-12-02 | $13.24 | $13.24 | 73,400 | — | — |
| 2015-12-01 | $13.09 | $13.09 | 111,100 | — | — |
| 2015-11-30 | $13.16 | $13.16 | 127,200 | — | — |
| 2015-11-27 | $13.56 | $13.56 | 88,100 | — | — |
| 2015-11-25 | $13.22 | $13.22 | 97,200 | — | — |
| 2015-11-24 | $13.27 | $13.27 | 85,000 | — | — |
| 2015-11-23 | $13.08 | $13.08 | 130,800 | — | — |
| 2015-11-20 | $12.76 | $12.76 | 102,000 | — | — |
| 2015-11-19 | $12.80 | $12.80 | 135,700 | — | — |
| 2015-11-18 | $12.90 | $12.90 | 188,400 | — | — |
| 2015-11-17 | $12.85 | $12.85 | 236,100 | — | — |
| 2015-11-16 | $13.20 | $13.20 | 193,700 | — | — |
| 2015-11-13 | $13.58 | $13.58 | 248,700 | — | — |
| 2015-11-12 | $13.83 | $13.83 | 264,200 | — | — |
| 2015-11-11 | $14.01 | $14.01 | 357,900 | — | — |
| 2015-11-10 | $14.07 | $14.07 | 842,700 | — | — |
| 2015-11-09 | $17.00 | $17.00 | 399,400 | — | — |
| 2015-11-06 | $17.66 | $17.66 | 236,000 | — | — |
| 2015-11-05 | $17.15 | $17.15 | 211,200 | — | — |
| 2015-11-04 | $16.65 | $16.65 | 179,200 | — | — |
| 2015-11-03 | $16.37 | $16.37 | 158,400 | — | — |
| 2015-11-02 | $16.23 | $16.23 | 110,300 | — | — |
| 2015-10-30 | $15.66 | $15.66 | 76,300 | — | — |
| 2015-10-29 | $15.70 | $15.70 | 82,400 | — | — |
| 2015-10-28 | $16.44 | $16.44 | 96,000 | — | — |
| 2015-10-27 | $15.75 | $15.75 | 208,300 | — | — |
| 2015-10-26 | $15.92 | $15.92 | 229,800 | — | — |
| 2015-10-23 | $16.28 | $16.28 | 135,800 | — | — |
| 2015-10-22 | $16.41 | $16.41 | 104,900 | — | — |
| 2015-10-21 | $16.39 | $16.39 | 159,800 | — | — |
| 2015-10-20 | $17.09 | $17.09 | 117,200 | — | — |
| 2015-10-19 | $17.04 | $17.04 | 105,600 | — | — |
| 2015-10-16 | $17.17 | $17.17 | 75,300 | — | — |
| 2015-10-15 | $17.11 | $17.11 | 238,200 | — | — |
| 2015-10-14 | $16.74 | $16.74 | 188,400 | — | — |
| 2015-10-13 | $16.78 | $16.78 | 177,800 | — | — |
| 2015-10-12 | $17.20 | $17.20 | 114,200 | — | — |
| 2015-10-09 | $17.33 | $17.33 | 198,300 | — | — |
| 2015-10-08 | $17.23 | $17.23 | 254,400 | — | — |
| 2015-10-07 | $17.24 | $17.24 | 103,100 | — | — |
| 2015-10-06 | $17.04 | $17.04 | 100,800 | — | — |
| 2015-10-05 | $17.42 | $17.42 | 161,700 | — | — |
| 2015-10-02 | $17.09 | $17.09 | 138,900 | — | — |
| 2015-10-01 | $17.01 | $17.01 | 88,400 | — | — |
| 2015-09-30 | $17.16 | $17.16 | 80,500 | — | — |
| 2015-09-29 | $17.47 | $17.47 | 138,900 | — | — |
| 2015-09-28 | $17.43 | $17.43 | 225,700 | — | — |
| 2015-09-25 | $17.86 | $17.86 | 207,300 | — | — |
| 2015-09-24 | $18.35 | $18.35 | 394,000 | — | — |
| 2015-09-23 | $18.72 | $18.72 | 75,200 | — | — |
| 2015-09-22 | $18.80 | $18.80 | 162,800 | — | — |
| 2015-09-21 | $19.10 | $19.10 | 137,900 | — | — |
| 2015-09-18 | $19.58 | $19.58 | 86,900 | — | — |
| 2015-09-17 | $19.71 | $19.71 | 105,800 | — | — |
| 2015-09-16 | $19.48 | $19.48 | 67,000 | — | — |
| 2015-09-15 | $19.79 | $19.79 | 98,300 | — | — |
| 2015-09-14 | $19.49 | $19.49 | 64,900 | — | — |
| 2015-09-11 | $19.71 | $19.71 | 132,400 | — | — |
| 2015-09-10 | $19.95 | $19.95 | 77,300 | — | — |
| 2015-09-09 | $19.90 | $19.90 | 70,200 | — | — |
| 2015-09-08 | $19.93 | $19.93 | 90,100 | — | — |
| 2015-09-04 | $19.52 | $19.52 | 79,700 | — | — |
| 2015-09-03 | $19.53 | $19.53 | 58,300 | — | — |
| 2015-09-02 | $19.62 | $19.62 | 89,900 | — | — |
| 2015-09-01 | $19.19 | $19.19 | 85,000 | — | — |
| 2015-08-31 | $19.65 | $19.65 | 122,900 | — | — |
| 2015-08-28 | $20.14 | $20.14 | 191,200 | — | — |
| 2015-08-27 | $20.42 | $20.42 | 129,900 | — | — |
| 2015-08-26 | $19.98 | $19.98 | 101,200 | — | — |
| 2015-08-25 | $19.85 | $19.85 | 148,000 | — | — |
| 2015-08-24 | $19.98 | $19.98 | 191,100 | — | — |
| 2015-08-21 | $20.82 | $20.82 | 167,400 | — | — |
| 2015-08-20 | $21.28 | $21.28 | 103,100 | — | — |
| 2015-08-19 | $21.81 | $21.81 | 76,000 | — | — |
| 2015-08-18 | $21.86 | $21.86 | 137,200 | — | — |
| 2015-08-17 | $21.61 | $21.61 | 85,400 | — | — |
| 2015-08-14 | $21.30 | $21.30 | 72,500 | — | — |
| 2015-08-13 | $21.23 | $21.23 | 88,300 | — | — |
| 2015-08-12 | $21.23 | $21.23 | 144,300 | — | — |
| 2015-08-11 | $21.35 | $21.35 | 140,900 | — | — |
| 2015-08-10 | $21.93 | $21.93 | 244,500 | — | — |
| 2015-08-07 | $23.24 | $23.24 | 390,400 | — | — |
| 2015-08-06 | $21.85 | $21.85 | 148,400 | — | — |
| 2015-08-05 | $22.13 | $22.13 | 147,800 | — | — |
| 2015-08-04 | $21.36 | $21.36 | 100,000 | — | — |
| 2015-08-03 | $21.13 | $21.13 | 95,400 | — | — |
| 2015-07-31 | $21.16 | $21.16 | 65,100 | — | — |
| 2015-07-30 | $20.90 | $20.90 | 83,100 | — | — |
| 2015-07-29 | $20.98 | $20.98 | 75,800 | — | — |
| 2015-07-28 | $20.95 | $20.95 | 112,000 | — | — |
| 2015-07-27 | $21.41 | $21.41 | 86,800 | — | — |
| 2015-07-24 | $22.03 | $22.03 | 133,700 | — | — |
| 2015-07-23 | $22.74 | $22.74 | 90,500 | — | — |
| 2015-07-22 | $22.98 | $22.98 | 56,000 | — | — |
| 2015-07-21 | $22.95 | $22.95 | 104,400 | — | — |
| 2015-07-20 | $22.70 | $22.70 | 106,800 | — | — |
| 2015-07-17 | $23.18 | $23.18 | 76,100 | — | — |
| 2015-07-16 | $23.08 | $23.08 | 109,500 | — | — |
| 2015-07-15 | $22.34 | $22.34 | 54,100 | — | — |
| 2015-07-14 | $22.47 | $22.47 | 79,600 | — | — |
| 2015-07-13 | $22.57 | $22.57 | 76,400 | — | — |
| 2015-07-10 | $22.48 | $22.48 | 52,500 | — | — |
| 2015-07-09 | $22.16 | $22.16 | 80,300 | — | — |
| 2015-07-08 | $21.72 | $21.72 | 50,000 | — | — |
| 2015-07-07 | $21.74 | $21.74 | 87,400 | — | — |
| 2015-07-06 | $21.69 | $21.69 | 99,100 | — | — |
| 2015-07-02 | $21.88 | $21.88 | 94,500 | — | — |
| 2015-07-01 | $22.60 | $22.60 | 81,900 | — | — |
| 2015-06-30 | $22.54 | $22.54 | 96,300 | — | — |
| 2015-06-29 | $22.02 | $22.02 | 119,400 | — | — |
| 2015-06-26 | $22.22 | $22.22 | 122,100 | — | — |
| 2015-06-25 | $22.22 | $22.22 | 128,500 | — | — |
| 2015-06-24 | $22.03 | $22.03 | 114,400 | — | — |
| 2015-06-23 | $21.67 | $21.67 | 131,400 | — | — |
| 2015-06-22 | $21.50 | $21.50 | 63,200 | — | — |
| 2015-06-19 | $21.35 | $21.35 | 120,000 | — | — |
| 2015-06-18 | $21.05 | $21.05 | 130,300 | — | — |
| 2015-06-17 | $20.74 | $20.74 | 117,800 | — | — |
| 2015-06-16 | $21.14 | $21.14 | 114,800 | — | — |
| 2015-06-15 | $21.40 | $21.40 | 154,000 | — | — |
| 2015-06-12 | $21.72 | $21.72 | 110,500 | — | — |
| 2015-06-11 | $21.95 | $21.95 | 112,200 | — | — |
| 2015-06-10 | $22.20 | $22.20 | 139,700 | — | — |
| 2015-06-09 | $22.02 | $22.02 | 166,600 | — | — |
| 2015-06-08 | $22.57 | $22.57 | 107,300 | — | — |
| 2015-06-05 | $21.99 | $21.99 | 99,600 | — | — |
| 2015-06-04 | $21.68 | $21.68 | 81,900 | — | — |
| 2015-06-03 | $22.15 | $22.15 | 68,600 | — | — |
| 2015-06-02 | $21.91 | $21.91 | 99,400 | — | — |
| 2015-06-01 | $21.61 | $21.61 | 85,900 | — | — |
| 2015-05-29 | $21.63 | $21.63 | 105,400 | — | — |
| 2015-05-28 | $21.71 | $21.71 | 65,900 | — | — |
| 2015-05-27 | $21.82 | $21.82 | 99,800 | — | — |
| 2015-05-26 | $21.51 | $21.51 | 102,400 | — | — |
| 2015-05-22 | $21.60 | $21.60 | 107,100 | — | — |
| 2015-05-21 | $21.87 | $21.87 | 109,000 | — | — |
| 2015-05-20 | $22.18 | $22.18 | 117,300 | — | — |
| 2015-05-19 | $22.26 | $22.26 | 110,500 | — | — |
| 2015-05-18 | $22.84 | $22.84 | 174,600 | — | — |
| 2015-05-15 | $22.37 | $22.37 | 134,900 | — | — |
| 2015-05-14 | $21.71 | $21.71 | 152,300 | — | — |
| 2015-05-13 | $21.98 | $21.98 | 133,100 | — | — |
| 2015-05-12 | $22.17 | $22.17 | 194,600 | — | — |
| 2015-05-11 | $22.13 | $22.13 | 125,200 | — | — |
| 2015-05-08 | $21.90 | $21.90 | 169,000 | — | — |
| 2015-05-07 | $21.75 | $21.75 | 212,700 | — | — |
| 2015-05-06 | $21.61 | $21.61 | 269,700 | — | — |
| 2015-05-05 | $20.68 | $20.68 | 310,200 | — | — |
| 2015-05-04 | $20.88 | $20.88 | 269,300 | — | — |
| 2015-05-01 | $21.34 | $21.34 | 214,500 | — | — |
| 2015-04-30 | $21.47 | $21.47 | 296,100 | — | — |
| 2015-04-29 | $21.86 | $21.86 | 474,300 | — | — |
| 2015-04-28 | $22.51 | $22.51 | 561,900 | — | — |
| 2015-04-27 | $25.07 | $25.07 | 418,700 | — | — |
| 2015-04-24 | $25.79 | $25.79 | 226,400 | — | — |
| 2015-04-23 | $25.18 | $25.18 | 205,700 | — | — |
| 2015-04-22 | $24.11 | $24.11 | 112,300 | — | — |
| 2015-04-21 | $24.69 | $24.69 | 95,100 | — | — |
| 2015-04-20 | $24.51 | $24.51 | 76,700 | — | — |
| 2015-04-17 | $24.15 | $24.15 | 117,800 | — | — |
| 2015-04-16 | $24.50 | $24.50 | 102,900 | — | — |
| 2015-04-15 | $24.94 | $24.94 | 64,200 | — | — |
| 2015-04-14 | $24.73 | $24.73 | 63,500 | — | — |
| 2015-04-13 | $24.67 | $24.67 | 75,300 | — | — |
| 2015-04-10 | $24.77 | $24.77 | 96,900 | — | — |
| 2015-04-09 | $25.16 | $25.16 | 82,900 | — | — |
| 2015-04-08 | $25.05 | $25.05 | 94,600 | — | — |
| 2015-04-07 | $24.74 | $24.74 | 120,200 | — | — |
| 2015-04-06 | $23.67 | $23.67 | 81,400 | — | — |
| 2015-04-02 | $24.19 | $24.19 | 63,400 | — | — |
| 2015-04-01 | $24.06 | $24.06 | 95,000 | — | — |
| 2015-03-31 | $24.22 | $24.22 | 110,600 | — | — |
| 2015-03-30 | $24.04 | $24.04 | 93,800 | — | — |
| 2015-03-27 | $23.94 | $23.94 | 114,000 | — | — |
| 2015-03-26 | $23.10 | $23.10 | 71,600 | — | — |
| 2015-03-25 | $23.19 | $23.19 | 74,300 | — | — |
| 2015-03-24 | $23.66 | $23.66 | 61,800 | — | — |
| 2015-03-23 | $23.32 | $23.32 | 81,200 | — | — |
| 2015-03-20 | $23.38 | $23.38 | 134,700 | — | — |
| 2015-03-19 | $23.67 | $23.67 | 68,000 | — | — |
| 2015-03-18 | $23.41 | $23.41 | 70,900 | — | — |
| 2015-03-17 | $23.95 | $23.95 | 122,600 | — | — |
| 2015-03-16 | $24.18 | $24.18 | 119,600 | — | — |
| 2015-03-13 | $23.68 | $23.68 | 67,500 | — | — |
| 2015-03-12 | $24.13 | $24.13 | 126,600 | — | — |
| 2015-03-11 | $23.65 | $23.65 | 95,100 | — | — |
| 2015-03-10 | $23.62 | $23.62 | 113,400 | — | — |
| 2015-03-09 | $23.60 | $23.60 | 172,300 | — | — |
| 2015-03-06 | $23.15 | $23.15 | 143,000 | — | — |
| 2015-03-05 | $23.08 | $23.08 | 122,300 | — | — |
| 2015-03-04 | $22.79 | $22.79 | 111,200 | — | — |
| 2015-03-03 | $22.85 | $22.85 | 152,900 | — | — |
| 2015-03-02 | $23.86 | $23.86 | 176,800 | — | — |
| 2015-02-27 | $22.72 | $22.72 | 118,100 | — | — |
| 2015-02-26 | $23.39 | $23.39 | 117,400 | — | — |
| 2015-02-25 | $23.13 | $23.13 | 209,500 | — | — |
| 2015-02-24 | $22.57 | $22.57 | 194,900 | — | — |
| 2015-02-23 | $22.90 | $22.90 | 299,500 | — | — |
| 2015-02-20 | $21.33 | $21.33 | 343,800 | — | — |
| 2015-02-19 | $21.71 | $21.71 | 209,400 | — | — |
| 2015-02-18 | $21.88 | $21.88 | 210,700 | — | — |
| 2015-02-17 | $22.92 | $22.92 | 304,400 | — | — |
| 2015-02-13 | $22.45 | $22.45 | 121,100 | — | — |
| 2015-02-12 | $22.58 | $22.58 | 110,200 | — | — |
| 2015-02-11 | $22.91 | $22.91 | 163,100 | — | — |
| 2015-02-10 | $22.62 | $22.62 | 155,900 | — | — |
| 2015-02-09 | $22.61 | $22.61 | 168,700 | — | — |
| 2015-02-06 | $23.12 | $23.12 | 211,800 | — | — |
| 2015-02-05 | $22.80 | $22.80 | 139,400 | — | — |
| 2015-02-04 | $23.23 | $23.23 | 137,900 | — | — |
| 2015-02-03 | $23.00 | $23.00 | 219,700 | — | — |
| 2015-02-02 | $22.80 | $22.80 | 209,700 | — | — |
| 2015-01-30 | $22.38 | $22.38 | 496,000 | — | — |
| 2015-01-29 | $23.32 | $23.32 | 1,294,500 | — | — |
| 2015-01-28 | $22.90 | $22.90 | 253,800 | — | — |
| 2015-01-27 | $22.79 | $22.79 | 139,700 | — | — |
| 2015-01-26 | $23.18 | $23.18 | 149,800 | — | — |
| 2015-01-23 | $22.54 | $22.54 | 158,500 | — | — |
| 2015-01-22 | $22.35 | $22.35 | 190,300 | — | — |
| 2015-01-21 | $21.62 | $21.62 | 194,600 | — | — |
| 2015-01-20 | $22.37 | $22.37 | 108,200 | — | — |
| 2015-01-16 | $22.95 | $22.95 | 127,600 | — | — |
| 2015-01-15 | $22.52 | $22.52 | 130,200 | — | — |
| 2015-01-14 | $23.53 | $23.53 | 77,200 | — | — |
| 2015-01-13 | $23.54 | $23.54 | 138,100 | — | — |
| 2015-01-12 | $23.81 | $23.81 | 114,700 | — | — |
| 2015-01-09 | $23.46 | $23.46 | 103,800 | — | — |
| 2015-01-08 | $23.56 | $23.56 | 156,500 | — | — |
| 2015-01-07 | $23.44 | $23.44 | 149,800 | — | — |
| 2015-01-06 | $23.07 | $23.07 | 123,200 | — | — |
| 2015-01-05 | $23.61 | $23.61 | 221,400 | — | — |
| 2015-01-02 | $23.56 | $23.56 | 111,000 | — | — |