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
- 2014-07-25 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 | $12.60 | $13.56 | 107,500 | — | — |
| 2015-12-30 | $12.39 | $13.34 | 82,200 | — | — |
| 2015-12-29 | $12.45 | $13.40 | 144,900 | — | — |
| 2015-12-28 | $12.91 | $13.90 | 87,000 | — | — |
| 2015-12-24 | $12.77 | $13.74 | 52,700 | — | — |
| 2015-12-23 | $12.67 | $13.64 | 185,000 | — | — |
| 2015-12-22 | $12.10 | $13.02 | 120,600 | — | — |
| 2015-12-21 | $11.48 | $12.36 | 320,500 | — | — |
| 2015-12-18 | $10.80 | $11.62 | 837,700 | — | — |
| 2015-12-17 | $9.86 | $10.61 | 448,800 | — | — |
| 2015-12-16 | $9.85 | $10.60 | 230,800 | — | — |
| 2015-12-15 | $10.03 | $10.80 | 387,700 | — | — |
| 2015-12-14 | $10.09 | $10.86 | 291,200 | — | — |
| 2015-12-11 | $10.66 | $11.47 | 192,500 | — | — |
| 2015-12-10 | $11.00 | $11.84 | 354,800 | — | — |
| 2015-12-09 | $11.25 | $12.11 | 103,500 | — | — |
| 2015-12-08 | $11.64 | $12.53 | 54,200 | — | — |
| 2015-12-07 | $11.75 | $12.65 | 62,300 | — | — |
| 2015-12-04 | $12.47 | $13.42 | 62,100 | — | — |
| 2015-12-03 | $12.08 | $13.00 | 56,300 | — | — |
| 2015-12-02 | $12.23 | $13.16 | 27,900 | — | — |
| 2015-12-01 | $12.40 | $13.35 | 35,700 | — | — |
| 2015-11-30 | $12.58 | $13.54 | 40,400 | — | — |
| 2015-11-27 | $12.71 | $13.68 | 14,900 | — | — |
| 2015-11-25 | $12.58 | $13.54 | 25,100 | — | — |
| 2015-11-24 | $12.53 | $13.49 | 49,500 | — | — |
| 2015-11-23 | $12.43 | $13.38 | 111,400 | — | — |
| 2015-11-20 | $12.80 | $13.78 | 35,800 | — | — |
| 2015-11-19 | $13.00 | $13.99 | 18,400 | — | — |
| 2015-11-18 | $12.98 | $13.97 | 36,300 | — | — |
| 2015-11-17 | $12.91 | $13.90 | 56,600 | — | — |
| 2015-11-16 | $12.91 | $13.90 | 14,600 | — | — |
| 2015-11-13 | $12.97 | $13.96 | 26,300 | — | — |
| 2015-11-12 | $13.00 | $13.99 | 22,400 | — | — |
| 2015-11-11 | $13.23 | $14.24 | 36,800 | — | — |
| 2015-11-10 | $13.35 | $14.37 | 30,800 | — | — |
| 2015-11-09 | $13.70 | $14.75 | 34,900 | — | — |
| 2015-11-06 | $13.87 | $14.93 | 31,500 | — | — |
| 2015-11-05 | $13.68 | $14.72 | 36,800 | — | — |
| 2015-11-04 | $14.10 | $15.18 | 66,000 | — | — |
| 2015-11-03 | $13.85 | $14.91 | 94,600 | — | — |
| 2015-11-02 | $13.65 | $14.69 | 79,000 | — | — |
| 2015-10-30 | $13.06 | $14.06 | 186,800 | — | — |
| 2015-10-29 | $14.01 | $15.08 | 98,600 | — | — |
| 2015-10-28 | $15.08 | $16.23 | 47,200 | — | — |
| 2015-10-27 | $15.01 | $16.16 | 141,200 | — | — |
| 2015-10-26 | $15.12 | $16.27 | 47,800 | — | — |
| 2015-10-23 | $15.31 | $16.48 | 69,400 | — | — |
| 2015-10-22 | $15.04 | $16.19 | 36,800 | — | — |
| 2015-10-21 | $15.04 | $16.19 | 65,300 | — | — |
| 2015-10-20 | $15.03 | $16.18 | 5,900 | — | — |
| 2015-10-19 | $15.12 | $16.27 | 32,100 | — | — |
| 2015-10-16 | $15.11 | $16.26 | 58,900 | — | — |
| 2015-10-15 | $15.18 | $16.34 | 31,200 | — | — |
| 2015-10-14 | $14.89 | $16.03 | 22,400 | — | — |
| 2015-10-13 | $14.57 | $15.68 | 103,600 | — | — |
| 2015-10-12 | $14.94 | $16.08 | 63,300 | — | — |
| 2015-10-09 | $14.98 | $16.12 | 100,300 | — | — |
| 2015-10-08 | $14.76 | $15.89 | 68,200 | — | — |
| 2015-10-07 | $14.40 | $15.50 | 134,500 | — | — |
| 2015-10-06 | $14.60 | $15.71 | 35,600 | — | — |
| 2015-10-05 | $14.61 | $15.72 | 39,500 | — | — |
| 2015-10-02 | $14.30 | $15.39 | 26,100 | — | — |
| 2015-10-01 | $13.98 | $15.05 | 53,400 | — | — |
| 2015-09-30 | $14.45 | $15.55 | 146,000 | — | — |
| 2015-09-29 | $13.99 | $15.06 | 75,000 | — | — |
| 2015-09-28 | $14.13 | $15.21 | 142,600 | — | — |
| 2015-09-25 | $14.78 | $15.91 | 83,100 | — | — |
| 2015-09-24 | $14.95 | $16.09 | 46,000 | — | — |
| 2015-09-23 | $14.80 | $15.93 | 77,200 | — | — |
| 2015-09-22 | $15.12 | $16.27 | 56,900 | — | — |
| 2015-09-21 | $15.20 | $16.36 | 48,100 | — | — |
| 2015-09-18 | $14.96 | $16.10 | 20,300 | — | — |
| 2015-09-17 | $15.31 | $16.48 | 79,300 | — | — |
| 2015-09-16 | $15.41 | $16.38 | 56,100 | — | — |
| 2015-09-15 | $15.49 | $16.46 | 45,900 | — | — |
| 2015-09-14 | $15.32 | $16.28 | 18,700 | — | — |
| 2015-09-11 | $15.57 | $16.55 | 76,800 | — | — |
| 2015-09-10 | $15.79 | $16.78 | 23,100 | — | — |
| 2015-09-09 | $15.88 | $16.88 | 27,700 | — | — |
| 2015-09-08 | $15.93 | $16.93 | 16,400 | — | — |
| 2015-09-04 | $15.95 | $16.95 | 30,900 | — | — |
| 2015-09-03 | $16.27 | $17.29 | 86,800 | — | — |
| 2015-09-02 | $16.05 | $17.06 | 32,900 | — | — |
| 2015-09-01 | $16.06 | $17.07 | 48,900 | — | — |
| 2015-08-31 | $16.40 | $17.43 | 107,500 | — | — |
| 2015-08-28 | $16.28 | $17.30 | 157,900 | — | — |
| 2015-08-27 | $16.16 | $17.18 | 157,000 | — | — |
| 2015-08-26 | $16.04 | $17.05 | 301,900 | — | — |
| 2015-08-25 | $15.99 | $17.00 | 215,300 | — | — |
| 2015-08-24 | $16.64 | $17.69 | 192,000 | — | — |
| 2015-08-21 | $17.10 | $18.18 | 46,200 | — | — |
| 2015-08-20 | $17.36 | $18.45 | 108,800 | — | — |
| 2015-08-19 | $17.29 | $18.38 | 99,200 | — | — |
| 2015-08-18 | $17.78 | $18.90 | 44,800 | — | — |
| 2015-08-17 | $18.26 | $19.41 | 53,900 | — | — |
| 2015-08-14 | $18.34 | $19.49 | 97,200 | — | — |
| 2015-08-13 | $18.03 | $19.16 | 243,300 | — | — |
| 2015-08-12 | $17.78 | $18.90 | 69,200 | — | — |
| 2015-08-11 | $17.95 | $19.08 | 64,700 | — | — |
| 2015-08-10 | $18.05 | $19.19 | 108,200 | — | — |
| 2015-08-07 | $18.20 | $19.34 | 160,200 | — | — |
| 2015-08-06 | $18.62 | $19.79 | 59,500 | — | — |
| 2015-08-05 | $18.98 | $20.17 | 57,400 | — | — |
| 2015-08-04 | $18.71 | $19.89 | 57,200 | — | — |
| 2015-08-03 | $18.60 | $19.77 | 102,900 | — | — |
| 2015-07-31 | $18.65 | $19.82 | 140,700 | — | — |
| 2015-07-30 | $18.37 | $19.53 | 49,700 | — | — |
| 2015-07-29 | $18.14 | $19.28 | 27,400 | — | — |
| 2015-07-28 | $18.07 | $19.21 | 90,500 | — | — |
| 2015-07-27 | $17.56 | $18.66 | 78,100 | — | — |
| 2015-07-24 | $18.14 | $19.28 | 97,600 | — | — |
| 2015-07-23 | $18.75 | $19.93 | 93,600 | — | — |
| 2015-07-22 | $19.04 | $20.24 | 95,000 | — | — |
| 2015-07-21 | $19.15 | $20.35 | 144,300 | — | — |
| 2015-07-20 | $19.14 | $20.34 | 167,400 | — | — |
| 2015-07-17 | $19.09 | $20.29 | 119,400 | — | — |
| 2015-07-16 | $19.08 | $20.28 | 189,500 | — | — |
| 2015-07-15 | $18.98 | $20.17 | 176,400 | — | — |
| 2015-07-14 | $19.45 | $20.67 | 139,200 | — | — |
| 2015-07-13 | $19.00 | $20.20 | 130,100 | — | — |
| 2015-07-10 | $18.92 | $20.11 | 82,900 | — | — |
| 2015-07-09 | $18.34 | $19.49 | 122,400 | — | — |
| 2015-07-08 | $18.85 | $20.04 | 192,600 | — | — |
| 2015-07-07 | $18.15 | $19.29 | 82,300 | — | — |
| 2015-07-06 | $18.23 | $19.38 | 107,200 | — | — |
| 2015-07-02 | $18.52 | $19.68 | 60,200 | — | — |
| 2015-07-01 | $18.60 | $19.77 | 66,100 | — | — |
| 2015-06-30 | $18.46 | $19.62 | 83,600 | — | — |
| 2015-06-29 | $18.73 | $19.91 | 203,900 | — | — |
| 2015-06-26 | $19.10 | $20.30 | 75,000 | — | — |
| 2015-06-25 | $19.24 | $20.45 | 87,100 | — | — |
| 2015-06-24 | $19.77 | $21.01 | 103,900 | — | — |
| 2015-06-23 | $19.88 | $21.13 | 211,200 | — | — |
| 2015-06-22 | $19.32 | $20.54 | 142,700 | — | — |
| 2015-06-19 | $19.43 | $20.65 | 140,400 | — | — |
| 2015-06-18 | $19.99 | $21.25 | 84,600 | — | — |
| 2015-06-17 | $19.58 | $20.61 | 93,600 | — | — |
| 2015-06-16 | $19.76 | $20.80 | 51,700 | — | — |
| 2015-06-15 | $19.70 | $20.73 | 299,300 | — | — |
| 2015-06-12 | $20.21 | $21.27 | 79,000 | — | — |
| 2015-06-11 | $19.71 | $20.75 | 257,000 | — | — |
| 2015-06-10 | $19.95 | $21.00 | 183,700 | — | — |
| 2015-06-09 | $19.61 | $20.64 | 401,800 | — | — |
| 2015-06-08 | $19.84 | $20.88 | 82,700 | — | — |
| 2015-06-05 | $19.89 | $20.93 | 133,800 | — | — |
| 2015-06-04 | $19.70 | $20.73 | 40,900 | — | — |
| 2015-06-03 | $19.72 | $20.76 | 29,300 | — | — |
| 2015-06-02 | $19.81 | $20.85 | 35,800 | — | — |
| 2015-06-01 | $19.94 | $20.99 | 74,500 | — | — |
| 2015-05-29 | $20.15 | $21.21 | 24,700 | — | — |
| 2015-05-28 | $20.40 | $21.47 | 21,600 | — | — |
| 2015-05-27 | $20.53 | $21.61 | 206,500 | — | — |
| 2015-05-26 | $20.30 | $21.37 | 129,300 | — | — |
| 2015-05-22 | $20.57 | $21.65 | 54,200 | — | — |
| 2015-05-21 | $20.57 | $21.65 | 260,400 | — | — |
| 2015-05-20 | $20.45 | $21.52 | 213,800 | — | — |
| 2015-05-19 | $20.37 | $21.44 | 98,900 | — | — |
| 2015-05-18 | $20.34 | $21.41 | 164,100 | — | — |
| 2015-05-15 | $20.32 | $21.39 | 99,700 | — | — |
| 2015-05-14 | $20.25 | $21.31 | 72,300 | — | — |
| 2015-05-13 | $20.03 | $21.08 | 125,100 | — | — |
| 2015-05-12 | $20.18 | $21.24 | 158,200 | — | — |
| 2015-05-11 | $20.47 | $21.55 | 261,900 | — | — |
| 2015-05-08 | $19.90 | $20.95 | 480,300 | — | — |
| 2015-05-07 | $20.02 | $21.07 | 90,500 | — | — |
| 2015-05-06 | $19.83 | $20.87 | 75,900 | — | — |
| 2015-05-05 | $20.01 | $21.06 | 134,400 | — | — |
| 2015-05-04 | $19.94 | $20.99 | 101,100 | — | — |
| 2015-05-01 | $20.64 | $21.72 | 127,600 | — | — |
| 2015-04-30 | $19.58 | $20.61 | 453,500 | — | — |
| 2015-04-29 | $20.28 | $21.35 | 556,400 | — | — |
| 2015-04-28 | $19.03 | $20.03 | 213,600 | — | — |
| 2015-04-27 | $19.49 | $20.51 | 171,400 | — | — |
| 2015-04-24 | $19.23 | $20.24 | 93,800 | — | — |
| 2015-04-23 | $19.62 | $20.65 | 103,100 | — | — |
| 2015-04-22 | $19.02 | $20.02 | 110,200 | — | — |
| 2015-04-21 | $19.36 | $20.38 | 118,500 | — | — |
| 2015-04-20 | $19.23 | $20.24 | 113,500 | — | — |
| 2015-04-17 | $19.09 | $20.09 | 337,500 | — | — |
| 2015-04-16 | $18.95 | $19.95 | 188,600 | — | — |
| 2015-04-15 | $19.21 | $20.22 | 163,200 | — | — |
| 2015-04-14 | $18.89 | $19.88 | 380,700 | — | — |
| 2015-04-13 | $19.13 | $20.13 | 195,500 | — | — |
| 2015-04-10 | $18.61 | $19.59 | 192,500 | — | — |
| 2015-04-09 | $19.21 | $20.22 | 189,300 | — | — |
| 2015-04-08 | $18.37 | $19.34 | 82,000 | — | — |
| 2015-04-07 | $18.80 | $19.79 | 375,100 | — | — |
| 2015-04-06 | $17.92 | $18.86 | 66,500 | — | — |
| 2015-04-02 | $17.96 | $18.90 | 90,900 | — | — |
| 2015-04-01 | $18.12 | $19.07 | 110,200 | — | — |
| 2015-03-31 | $18.00 | $18.95 | 66,200 | — | — |
| 2015-03-30 | $18.18 | $19.14 | 63,400 | — | — |
| 2015-03-27 | $18.12 | $19.07 | 95,600 | — | — |
| 2015-03-26 | $18.38 | $19.35 | 98,600 | — | — |
| 2015-03-25 | $18.16 | $19.11 | 73,700 | — | — |
| 2015-03-24 | $18.76 | $19.75 | 44,500 | — | — |
| 2015-03-23 | $19.16 | $20.17 | 131,800 | — | — |
| 2015-03-20 | $18.50 | $19.47 | 153,800 | — | — |
| 2015-03-19 | $18.13 | $19.08 | 162,200 | — | — |
| 2015-03-18 | $18.29 | $19.25 | 188,500 | — | — |
| 2015-03-17 | $17.35 | $18.26 | 56,400 | — | — |
| 2015-03-16 | $17.69 | $18.62 | 45,700 | — | — |
| 2015-03-13 | $17.69 | $18.62 | 116,100 | — | — |
| 2015-03-12 | $17.24 | $18.15 | 104,100 | — | — |
| 2015-03-11 | $16.77 | $17.65 | 76,800 | — | — |
| 2015-03-10 | $16.22 | $17.07 | 82,300 | — | — |
| 2015-03-09 | $16.64 | $17.51 | 93,400 | — | — |
| 2015-03-06 | $16.91 | $17.80 | 49,600 | — | — |
| 2015-03-05 | $17.15 | $18.05 | 214,400 | — | — |
| 2015-03-04 | $16.68 | $17.56 | 110,200 | — | — |
| 2015-03-03 | $16.90 | $17.79 | 97,200 | — | — |
| 2015-03-02 | $16.74 | $17.62 | 167,800 | — | — |
| 2015-02-27 | $16.46 | $17.32 | 184,400 | — | — |
| 2015-02-26 | $16.28 | $17.14 | 38,400 | — | — |
| 2015-02-25 | $16.41 | $17.27 | 37,300 | — | — |
| 2015-02-24 | $16.60 | $17.47 | 47,500 | — | — |
| 2015-02-23 | $16.74 | $17.62 | 46,900 | — | — |
| 2015-02-20 | $16.81 | $17.69 | 74,700 | — | — |
| 2015-02-19 | $16.65 | $17.52 | 26,300 | — | — |
| 2015-02-18 | $16.65 | $17.52 | 22,900 | — | — |
| 2015-02-17 | $17.11 | $18.01 | 50,900 | — | — |
| 2015-02-13 | $17.30 | $18.21 | 56,000 | — | — |
| 2015-02-12 | $17.16 | $18.06 | 118,800 | — | — |
| 2015-02-11 | $16.43 | $17.29 | 217,400 | — | — |
| 2015-02-10 | $16.55 | $17.42 | 150,700 | — | — |
| 2015-02-09 | $16.96 | $17.85 | 150,100 | — | — |
| 2015-02-06 | $16.55 | $17.42 | 130,800 | — | — |
| 2015-02-05 | $16.24 | $17.09 | 389,600 | — | — |
| 2015-02-04 | $16.06 | $16.90 | 525,200 | — | — |
| 2015-02-03 | $16.23 | $17.08 | 335,600 | — | — |
| 2015-02-02 | $16.16 | $17.01 | 87,900 | — | — |
| 2015-01-30 | $16.28 | $17.14 | 53,100 | — | — |
| 2015-01-29 | $16.40 | $17.26 | 188,400 | — | — |
| 2015-01-28 | $16.64 | $17.51 | 265,300 | — | — |
| 2015-01-27 | $16.45 | $17.31 | 383,600 | — | — |
| 2015-01-26 | $16.24 | $17.09 | 290,200 | — | — |
| 2015-01-23 | $16.73 | $17.61 | 347,500 | — | — |
| 2015-01-22 | $17.35 | $18.26 | 241,300 | — | — |
| 2015-01-21 | $16.85 | $17.74 | 56,900 | — | — |
| 2015-01-20 | $16.79 | $17.67 | 91,500 | — | — |
| 2015-01-16 | $16.92 | $17.81 | 31,200 | — | — |
| 2015-01-15 | $16.44 | $17.30 | 57,700 | — | — |
| 2015-01-14 | $16.34 | $17.20 | 207,800 | — | — |
| 2015-01-13 | $16.77 | $17.65 | 31,100 | — | — |
| 2015-01-12 | $17.19 | $18.09 | 24,800 | — | — |
| 2015-01-09 | $17.45 | $18.37 | 581,900 | — | — |
| 2015-01-08 | $16.86 | $17.75 | 46,000 | — | — |
| 2015-01-07 | $16.52 | $17.39 | 55,500 | — | — |
| 2015-01-06 | $16.40 | $17.26 | 244,800 | — | — |
| 2015-01-05 | $16.80 | $17.68 | 132,000 | — | — |
| 2015-01-02 | $17.04 | $17.94 | 124,200 | — | — |