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
- 2009-10-08 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 | $15.73 | $15.73 | 663,400 | — | — |
| 2015-12-30 | $15.53 | $15.53 | 491,100 | — | — |
| 2015-12-29 | $14.92 | $14.92 | 249,700 | — | — |
| 2015-12-28 | $15.13 | $15.13 | 288,700 | — | — |
| 2015-12-24 | $15.01 | $15.01 | 87,100 | — | — |
| 2015-12-23 | $14.98 | $14.98 | 267,300 | — | — |
| 2015-12-22 | $14.80 | $14.80 | 241,300 | — | — |
| 2015-12-21 | $14.95 | $14.95 | 443,200 | — | — |
| 2015-12-18 | $14.68 | $14.68 | 2,618,700 | — | — |
| 2015-12-17 | $13.57 | $13.57 | 431,500 | — | — |
| 2015-12-16 | $14.15 | $14.15 | 421,100 | — | — |
| 2015-12-15 | $13.60 | $13.60 | 454,600 | — | — |
| 2015-12-14 | $13.50 | $13.50 | 441,300 | — | — |
| 2015-12-11 | $13.47 | $13.47 | 504,700 | — | — |
| 2015-12-10 | $14.15 | $14.15 | 349,800 | — | — |
| 2015-12-09 | $14.32 | $14.32 | 635,800 | — | — |
| 2015-12-08 | $15.65 | $15.65 | 597,900 | — | — |
| 2015-12-07 | $16.19 | $16.19 | 553,700 | — | — |
| 2015-12-04 | $16.21 | $16.21 | 667,500 | — | — |
| 2015-12-03 | $15.80 | $15.80 | 714,300 | — | — |
| 2015-12-02 | $15.81 | $15.81 | 379,000 | — | — |
| 2015-12-01 | $15.76 | $15.76 | 344,300 | — | — |
| 2015-11-30 | $15.85 | $15.85 | 409,500 | — | — |
| 2015-11-27 | $15.37 | $15.37 | 170,200 | — | — |
| 2015-11-25 | $15.41 | $15.41 | 448,000 | — | — |
| 2015-11-24 | $14.66 | $14.66 | 168,700 | — | — |
| 2015-11-23 | $14.61 | $14.61 | 395,200 | — | — |
| 2015-11-20 | $14.03 | $14.03 | 218,500 | — | — |
| 2015-11-19 | $13.66 | $13.66 | 158,700 | — | — |
| 2015-11-18 | $13.91 | $13.91 | 279,100 | — | — |
| 2015-11-17 | $13.66 | $13.66 | 290,400 | — | — |
| 2015-11-16 | $13.72 | $13.72 | 325,600 | — | — |
| 2015-11-13 | $13.86 | $13.86 | 285,000 | — | — |
| 2015-11-12 | $13.77 | $13.77 | 436,000 | — | — |
| 2015-11-11 | $14.06 | $14.06 | 433,800 | — | — |
| 2015-11-10 | $13.58 | $13.58 | 999,800 | — | — |
| 2015-11-09 | $13.57 | $13.57 | 493,700 | — | — |
| 2015-11-06 | $13.76 | $13.76 | 244,300 | — | — |
| 2015-11-05 | $13.56 | $13.56 | 168,400 | — | — |
| 2015-11-04 | $14.05 | $14.05 | 220,300 | — | — |
| 2015-11-03 | $13.97 | $13.97 | 269,700 | — | — |
| 2015-11-02 | $13.79 | $13.79 | 405,200 | — | — |
| 2015-10-30 | $12.53 | $12.53 | 191,300 | — | — |
| 2015-10-29 | $12.76 | $12.76 | 275,000 | — | — |
| 2015-10-28 | $12.88 | $12.88 | 378,600 | — | — |
| 2015-10-27 | $12.71 | $12.71 | 263,900 | — | — |
| 2015-10-26 | $12.82 | $12.82 | 199,800 | — | — |
| 2015-10-23 | $13.16 | $13.16 | 416,100 | — | — |
| 2015-10-22 | $12.37 | $12.37 | 273,400 | — | — |
| 2015-10-21 | $12.64 | $12.64 | 359,200 | — | — |
| 2015-10-20 | $13.35 | $13.35 | 367,600 | — | — |
| 2015-10-19 | $12.76 | $12.76 | 295,300 | — | — |
| 2015-10-16 | $12.90 | $12.90 | 400,300 | — | — |
| 2015-10-15 | $12.69 | $12.69 | 391,800 | — | — |
| 2015-10-14 | $11.73 | $11.73 | 259,700 | — | — |
| 2015-10-13 | $11.67 | $11.67 | 431,500 | — | — |
| 2015-10-12 | $11.92 | $11.92 | 509,700 | — | — |
| 2015-10-09 | $12.66 | $12.66 | 372,400 | — | — |
| 2015-10-08 | $12.08 | $12.08 | 261,500 | — | — |
| 2015-10-07 | $12.15 | $12.15 | 353,500 | — | — |
| 2015-10-06 | $11.78 | $11.78 | 525,500 | — | — |
| 2015-10-05 | $12.24 | $12.24 | 419,200 | — | — |
| 2015-10-02 | $12.29 | $12.29 | 462,600 | — | — |
| 2015-10-01 | $11.17 | $11.17 | 459,000 | — | — |
| 2015-09-30 | $10.96 | $10.96 | 695,600 | — | — |
| 2015-09-29 | $10.91 | $10.91 | 1,062,400 | — | — |
| 2015-09-28 | $10.90 | $10.90 | 1,010,200 | — | — |
| 2015-09-25 | $11.80 | $11.80 | 799,700 | — | — |
| 2015-09-24 | $12.42 | $12.42 | 493,700 | — | — |
| 2015-09-23 | $12.44 | $12.44 | 525,400 | — | — |
| 2015-09-22 | $12.86 | $12.86 | 712,900 | — | — |
| 2015-09-21 | $13.05 | $13.05 | 882,000 | — | — |
| 2015-09-18 | $13.59 | $13.59 | 1,494,000 | — | — |
| 2015-09-17 | $13.88 | $13.88 | 732,100 | — | — |
| 2015-09-16 | $13.22 | $13.22 | 507,800 | — | — |
| 2015-09-15 | $13.27 | $13.27 | 816,500 | — | — |
| 2015-09-14 | $13.20 | $13.20 | 942,900 | — | — |
| 2015-09-11 | $14.12 | $14.12 | 1,063,700 | — | — |
| 2015-09-10 | $13.79 | $13.79 | 1,327,700 | — | — |
| 2015-09-09 | $12.99 | $12.99 | 1,411,600 | — | — |
| 2015-09-08 | $12.43 | $12.43 | 900,500 | — | — |
| 2015-09-04 | $12.71 | $12.71 | 1,190,300 | — | — |
| 2015-09-03 | $12.60 | $12.60 | 1,347,700 | — | — |
| 2015-09-02 | $13.47 | $13.47 | 1,475,800 | — | — |
| 2015-09-01 | $13.59 | $13.59 | 7,028,300 | — | — |
| 2015-08-31 | $14.09 | $14.09 | 3,406,500 | — | — |
| 2015-08-28 | $15.50 | $15.50 | 967,800 | — | — |
| 2015-08-27 | $15.76 | $15.76 | 1,105,800 | — | — |
| 2015-08-26 | $16.25 | $16.25 | 1,555,800 | — | — |
| 2015-08-25 | $16.57 | $16.57 | 1,319,400 | — | — |
| 2015-08-24 | $18.01 | $18.01 | 2,212,900 | — | — |
| 2015-08-21 | $20.96 | $20.96 | 1,335,200 | — | — |
| 2015-08-20 | $20.50 | $20.50 | 1,734,600 | — | — |
| 2015-08-19 | $22.52 | $22.52 | 5,516,200 | — | — |
| 2015-08-18 | $25.03 | $25.03 | 32,518,900 | — | — |
| 2015-08-17 | $14.55 | $14.55 | 578,900 | — | — |
| 2015-08-14 | $12.96 | $12.96 | 1,605,300 | — | — |
| 2015-08-13 | $13.20 | $13.20 | 961,400 | — | — |
| 2015-08-12 | $14.16 | $14.16 | 711,100 | — | — |
| 2015-08-11 | $14.43 | $14.43 | 868,500 | — | — |
| 2015-08-10 | $15.20 | $15.20 | 548,800 | — | — |
| 2015-08-07 | $14.89 | $14.89 | 390,900 | — | — |
| 2015-08-06 | $14.82 | $14.82 | 531,200 | — | — |
| 2015-08-05 | $15.77 | $15.77 | 415,100 | — | — |
| 2015-08-04 | $15.62 | $15.62 | 224,900 | — | — |
| 2015-08-03 | $15.92 | $15.92 | 354,900 | — | — |
| 2015-07-31 | $16.10 | $16.10 | 196,400 | — | — |
| 2015-07-30 | $16.16 | $16.16 | 308,300 | — | — |
| 2015-07-29 | $16.11 | $16.11 | 416,500 | — | — |
| 2015-07-28 | $16.36 | $16.36 | 664,900 | — | — |
| 2015-07-27 | $16.40 | $16.40 | 267,300 | — | — |
| 2015-07-24 | $16.90 | $16.90 | 330,700 | — | — |
| 2015-07-23 | $17.63 | $17.63 | 400,300 | — | — |
| 2015-07-22 | $17.84 | $17.84 | 193,200 | — | — |
| 2015-07-21 | $18.06 | $18.06 | 261,800 | — | — |
| 2015-07-20 | $18.52 | $18.52 | 386,000 | — | — |
| 2015-07-17 | $18.34 | $18.34 | 345,000 | — | — |
| 2015-07-16 | $18.99 | $18.99 | 278,300 | — | — |
| 2015-07-15 | $18.60 | $18.60 | 419,600 | — | — |
| 2015-07-14 | $18.80 | $18.80 | 374,400 | — | — |
| 2015-07-13 | $17.85 | $17.85 | 471,600 | — | — |
| 2015-07-10 | $17.33 | $17.33 | 338,300 | — | — |
| 2015-07-09 | $17.04 | $17.04 | 390,100 | — | — |
| 2015-07-08 | $16.02 | $16.02 | 397,800 | — | — |
| 2015-07-07 | $16.94 | $16.94 | 325,000 | — | — |
| 2015-07-06 | $17.49 | $17.49 | 617,500 | — | — |
| 2015-07-02 | $17.10 | $17.10 | 929,600 | — | — |
| 2015-07-01 | $16.98 | $16.98 | 622,800 | — | — |
| 2015-06-30 | $17.99 | $17.99 | 1,018,900 | — | — |
| 2015-06-29 | $18.29 | $18.29 | 478,500 | — | — |
| 2015-06-26 | $19.70 | $19.70 | 830,100 | — | — |
| 2015-06-25 | $21.00 | $21.00 | 451,400 | — | — |
| 2015-06-24 | $21.67 | $21.67 | 266,100 | — | — |
| 2015-06-23 | $21.65 | $21.65 | 280,500 | — | — |
| 2015-06-22 | $22.08 | $22.08 | 404,000 | — | — |
| 2015-06-19 | $21.06 | $21.06 | 1,227,300 | — | — |
| 2015-06-18 | $20.95 | $20.95 | 880,800 | — | — |
| 2015-06-17 | $20.10 | $20.10 | 409,000 | — | — |
| 2015-06-16 | $19.86 | $19.86 | 397,700 | — | — |
| 2015-06-15 | $19.57 | $19.57 | 389,800 | — | — |
| 2015-06-12 | $19.67 | $19.67 | 352,400 | — | — |
| 2015-06-11 | $19.82 | $19.82 | 205,200 | — | — |
| 2015-06-10 | $19.68 | $19.68 | 282,400 | — | — |
| 2015-06-09 | $19.57 | $19.57 | 527,500 | — | — |
| 2015-06-08 | $20.12 | $20.12 | 429,200 | — | — |
| 2015-06-05 | $20.38 | $20.38 | 397,500 | — | — |
| 2015-06-04 | $20.24 | $20.24 | 372,200 | — | — |
| 2015-06-03 | $20.14 | $20.14 | 620,800 | — | — |
| 2015-06-02 | $20.52 | $20.52 | 2,037,100 | — | — |
| 2015-06-01 | $20.55 | $20.55 | 943,900 | — | — |
| 2015-05-29 | $19.85 | $19.85 | 463,900 | — | — |
| 2015-05-28 | $20.00 | $20.00 | 548,200 | — | — |
| 2015-05-27 | $20.28 | $20.28 | 466,500 | — | — |
| 2015-05-26 | $20.79 | $20.79 | 460,600 | — | — |
| 2015-05-22 | $21.20 | $21.20 | 330,700 | — | — |
| 2015-05-21 | $21.22 | $21.22 | 306,000 | — | — |
| 2015-05-20 | $21.37 | $21.37 | 367,800 | — | — |
| 2015-05-19 | $20.58 | $20.58 | 358,400 | — | — |
| 2015-05-18 | $20.99 | $20.99 | 859,100 | — | — |
| 2015-05-15 | $20.88 | $20.88 | 459,100 | — | — |
| 2015-05-14 | $20.89 | $20.89 | 412,100 | — | — |
| 2015-05-13 | $20.90 | $20.90 | 472,800 | — | — |
| 2015-05-12 | $21.79 | $21.79 | 764,000 | — | — |
| 2015-05-11 | $21.06 | $21.06 | 495,600 | — | — |
| 2015-05-08 | $20.80 | $20.80 | 464,000 | — | — |
| 2015-05-07 | $21.21 | $21.21 | 435,900 | — | — |
| 2015-05-06 | $21.45 | $21.45 | 710,100 | — | — |
| 2015-05-05 | $20.77 | $20.77 | 347,900 | — | — |
| 2015-05-04 | $21.06 | $21.06 | 415,700 | — | — |
| 2015-05-01 | $20.43 | $20.43 | 475,400 | — | — |
| 2015-04-30 | $20.12 | $20.12 | 552,000 | — | — |
| 2015-04-29 | $21.24 | $21.24 | 713,800 | — | — |
| 2015-04-28 | $21.96 | $21.96 | 634,200 | — | — |
| 2015-04-27 | $23.14 | $23.14 | 351,700 | — | — |
| 2015-04-24 | $24.32 | $24.32 | 228,400 | — | — |
| 2015-04-23 | $24.67 | $24.67 | 181,000 | — | — |
| 2015-04-22 | $24.41 | $24.41 | 173,800 | — | — |
| 2015-04-21 | $24.56 | $24.56 | 261,800 | — | — |
| 2015-04-20 | $24.02 | $24.02 | 346,800 | — | — |
| 2015-04-17 | $24.21 | $24.21 | 307,100 | — | — |
| 2015-04-16 | $24.70 | $24.70 | 202,600 | — | — |
| 2015-04-15 | $25.04 | $25.04 | 253,800 | — | — |
| 2015-04-14 | $25.43 | $25.43 | 367,600 | — | — |
| 2015-04-13 | $25.56 | $25.56 | 334,100 | — | — |
| 2015-04-10 | $24.58 | $24.58 | 232,100 | — | — |
| 2015-04-09 | $24.14 | $24.14 | 239,200 | — | — |
| 2015-04-08 | $23.90 | $23.90 | 329,900 | — | — |
| 2015-04-07 | $23.27 | $23.27 | 500,500 | — | — |
| 2015-04-06 | $23.23 | $23.23 | 506,800 | — | — |
| 2015-04-02 | $22.84 | $22.84 | 500,600 | — | — |
| 2015-04-01 | $21.95 | $21.95 | 395,000 | — | — |
| 2015-03-31 | $22.03 | $22.03 | 454,600 | — | — |
| 2015-03-30 | $22.39 | $22.39 | 317,300 | — | — |
| 2015-03-27 | $21.86 | $21.86 | 360,100 | — | — |
| 2015-03-26 | $22.21 | $22.21 | 476,400 | — | — |
| 2015-03-25 | $22.61 | $22.61 | 469,100 | — | — |
| 2015-03-24 | $24.24 | $24.24 | 383,300 | — | — |
| 2015-03-23 | $24.29 | $24.29 | 297,500 | — | — |
| 2015-03-20 | $24.94 | $24.94 | 710,300 | — | — |
| 2015-03-19 | $25.37 | $25.37 | 506,300 | — | — |
| 2015-03-18 | $24.01 | $24.01 | 338,200 | — | — |
| 2015-03-17 | $23.64 | $23.64 | 733,900 | — | — |
| 2015-03-16 | $24.13 | $24.13 | 784,500 | — | — |
| 2015-03-13 | $25.21 | $25.21 | 313,700 | — | — |
| 2015-03-12 | $24.52 | $24.52 | 358,200 | — | — |
| 2015-03-11 | $24.09 | $24.09 | 283,800 | — | — |
| 2015-03-10 | $24.52 | $24.52 | 523,500 | — | — |
| 2015-03-09 | $25.00 | $25.00 | 570,900 | — | — |
| 2015-03-06 | $26.14 | $26.14 | 659,100 | — | — |
| 2015-03-05 | $26.35 | $26.35 | 844,100 | — | — |
| 2015-03-04 | $26.20 | $26.20 | 814,800 | — | — |
| 2015-03-03 | $25.00 | $25.00 | 4,251,200 | — | — |
| 2015-03-02 | $25.10 | $25.10 | 2,865,100 | — | — |
| 2015-02-27 | $20.87 | $20.87 | 901,400 | — | — |
| 2015-02-26 | $20.93 | $20.93 | 344,200 | — | — |
| 2015-02-25 | $20.64 | $20.64 | 301,600 | — | — |
| 2015-02-24 | $20.81 | $20.81 | 240,300 | — | — |
| 2015-02-23 | $21.12 | $21.12 | 271,600 | — | — |
| 2015-02-20 | $21.25 | $21.25 | 436,800 | — | — |
| 2015-02-19 | $21.53 | $21.53 | 520,600 | — | — |
| 2015-02-18 | $21.91 | $21.91 | 262,600 | — | — |
| 2015-02-17 | $21.54 | $21.54 | 262,700 | — | — |
| 2015-02-13 | $20.63 | $20.63 | 147,900 | — | — |
| 2015-02-12 | $20.50 | $20.50 | 172,900 | — | — |
| 2015-02-11 | $20.54 | $20.54 | 205,200 | — | — |
| 2015-02-10 | $20.71 | $20.71 | 273,600 | — | — |
| 2015-02-09 | $19.80 | $19.80 | 198,300 | — | — |
| 2015-02-06 | $19.61 | $19.61 | 355,500 | — | — |
| 2015-02-05 | $20.17 | $20.17 | 315,900 | — | — |
| 2015-02-04 | $19.53 | $19.53 | 525,000 | — | — |
| 2015-02-03 | $19.20 | $19.20 | 674,300 | — | — |
| 2015-02-02 | $20.55 | $20.55 | 666,300 | — | — |
| 2015-01-30 | $22.24 | $22.24 | 432,000 | — | — |
| 2015-01-29 | $23.36 | $23.36 | 1,029,500 | — | — |
| 2015-01-28 | $20.03 | $20.03 | 577,700 | — | — |
| 2015-01-27 | $21.46 | $21.46 | 375,700 | — | — |
| 2015-01-26 | $23.04 | $23.04 | 241,400 | — | — |
| 2015-01-23 | $22.86 | $22.86 | 151,400 | — | — |
| 2015-01-22 | $22.97 | $22.97 | 245,800 | — | — |
| 2015-01-21 | $22.98 | $22.98 | 185,000 | — | — |
| 2015-01-20 | $23.75 | $23.75 | 198,200 | — | — |
| 2015-01-16 | $23.78 | $23.78 | 224,400 | — | — |
| 2015-01-15 | $22.64 | $22.64 | 249,500 | — | — |
| 2015-01-14 | $23.59 | $23.59 | 189,100 | — | — |
| 2015-01-13 | $23.86 | $23.86 | 320,000 | — | — |
| 2015-01-12 | $23.88 | $23.88 | 172,200 | — | — |
| 2015-01-09 | $24.10 | $24.10 | 149,500 | — | — |
| 2015-01-08 | $24.29 | $24.29 | 196,300 | — | — |
| 2015-01-07 | $24.44 | $24.44 | 222,100 | — | — |
| 2015-01-06 | $23.85 | $23.85 | 428,300 | — | — |
| 2015-01-05 | $24.54 | $24.54 | 331,300 | — | — |
| 2015-01-02 | $25.01 | $25.01 | 359,900 | — | — |