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
- 2013-05-01 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 | $14.09 | $14.09 | 489,800 | — | — |
| 2015-12-30 | $14.24 | $14.24 | 293,400 | — | — |
| 2015-12-29 | $14.97 | $14.97 | 365,900 | — | — |
| 2015-12-28 | $14.60 | $14.60 | 323,000 | — | — |
| 2015-12-24 | $15.68 | $15.68 | 134,800 | — | — |
| 2015-12-23 | $15.35 | $15.35 | 222,600 | — | — |
| 2015-12-22 | $14.95 | $14.95 | 259,400 | — | — |
| 2015-12-21 | $14.47 | $14.47 | 277,200 | — | — |
| 2015-12-18 | $14.39 | $14.39 | 598,000 | — | — |
| 2015-12-17 | $13.86 | $13.86 | 314,600 | — | — |
| 2015-12-16 | $14.08 | $14.08 | 448,900 | — | — |
| 2015-12-15 | $13.21 | $13.21 | 239,100 | — | — |
| 2015-12-14 | $12.84 | $12.84 | 469,400 | — | — |
| 2015-12-11 | $13.84 | $13.84 | 376,900 | — | — |
| 2015-12-10 | $13.85 | $13.85 | 310,600 | — | — |
| 2015-12-09 | $13.91 | $13.91 | 299,600 | — | — |
| 2015-12-08 | $14.14 | $14.14 | 276,000 | — | — |
| 2015-12-07 | $14.20 | $14.20 | 317,600 | — | — |
| 2015-12-04 | $14.86 | $14.86 | 309,500 | — | — |
| 2015-12-03 | $15.15 | $15.15 | 321,700 | — | — |
| 2015-12-02 | $15.46 | $15.46 | 233,600 | — | — |
| 2015-12-01 | $16.35 | $16.35 | 393,000 | — | — |
| 2015-11-30 | $16.88 | $16.88 | 432,400 | — | — |
| 2015-11-27 | $16.16 | $16.16 | 128,500 | — | — |
| 2015-11-25 | $16.87 | $16.87 | 309,700 | — | — |
| 2015-11-24 | $16.20 | $16.20 | 475,100 | — | — |
| 2015-11-23 | $15.43 | $15.43 | 504,000 | — | — |
| 2015-11-20 | $14.99 | $14.99 | 225,000 | — | — |
| 2015-11-19 | $15.20 | $15.20 | 326,600 | — | — |
| 2015-11-18 | $15.13 | $15.13 | 273,400 | — | — |
| 2015-11-17 | $14.79 | $14.79 | 318,500 | — | — |
| 2015-11-16 | $15.15 | $15.15 | 247,700 | — | — |
| 2015-11-13 | $15.15 | $15.15 | 419,200 | — | — |
| 2015-11-12 | $14.88 | $14.88 | 763,600 | — | — |
| 2015-11-11 | $16.00 | $16.00 | 209,400 | — | — |
| 2015-11-10 | $16.01 | $16.01 | 702,000 | — | — |
| 2015-11-09 | $16.84 | $16.84 | 292,800 | — | — |
| 2015-11-06 | $17.07 | $17.07 | 288,000 | — | — |
| 2015-11-05 | $16.75 | $16.75 | 297,100 | — | — |
| 2015-11-04 | $16.40 | $16.40 | 203,500 | — | — |
| 2015-11-03 | $16.37 | $16.37 | 212,400 | — | — |
| 2015-11-02 | $16.31 | $16.31 | 188,200 | — | — |
| 2015-10-30 | $16.15 | $16.15 | 165,500 | — | — |
| 2015-10-29 | $16.44 | $16.44 | 210,300 | — | — |
| 2015-10-28 | $16.51 | $16.51 | 637,400 | — | — |
| 2015-10-27 | $15.79 | $15.79 | 828,200 | — | — |
| 2015-10-26 | $15.25 | $15.25 | 240,800 | — | — |
| 2015-10-23 | $15.09 | $15.09 | 402,400 | — | — |
| 2015-10-22 | $15.13 | $15.13 | 334,000 | — | — |
| 2015-10-21 | $15.80 | $15.80 | 184,200 | — | — |
| 2015-10-20 | $16.43 | $16.43 | 274,000 | — | — |
| 2015-10-19 | $16.09 | $16.09 | 158,500 | — | — |
| 2015-10-16 | $16.00 | $16.00 | 139,700 | — | — |
| 2015-10-15 | $16.10 | $16.10 | 263,600 | — | — |
| 2015-10-14 | $15.95 | $15.95 | 149,100 | — | — |
| 2015-10-13 | $15.73 | $15.73 | 163,100 | — | — |
| 2015-10-12 | $15.78 | $15.78 | 217,300 | — | — |
| 2015-10-09 | $16.14 | $16.14 | 281,700 | — | — |
| 2015-10-08 | $16.11 | $16.11 | 477,000 | — | — |
| 2015-10-07 | $16.12 | $16.12 | 272,600 | — | — |
| 2015-10-06 | $15.61 | $15.61 | 200,700 | — | — |
| 2015-10-05 | $15.30 | $15.30 | 283,600 | — | — |
| 2015-10-02 | $14.43 | $14.43 | 221,700 | — | — |
| 2015-10-01 | $14.35 | $14.35 | 236,300 | — | — |
| 2015-09-30 | $14.47 | $14.47 | 294,600 | — | — |
| 2015-09-29 | $14.44 | $14.44 | 190,200 | — | — |
| 2015-09-28 | $14.36 | $14.36 | 312,800 | — | — |
| 2015-09-25 | $15.02 | $15.02 | 317,800 | — | — |
| 2015-09-24 | $15.04 | $15.04 | 376,600 | — | — |
| 2015-09-23 | $14.64 | $14.64 | 360,800 | — | — |
| 2015-09-22 | $14.76 | $14.76 | 422,700 | — | — |
| 2015-09-21 | $14.86 | $14.86 | 271,500 | — | — |
| 2015-09-18 | $14.96 | $14.96 | 462,800 | — | — |
| 2015-09-17 | $15.13 | $15.13 | 453,600 | — | — |
| 2015-09-16 | $15.15 | $15.15 | 236,200 | — | — |
| 2015-09-15 | $15.28 | $15.28 | 260,400 | — | — |
| 2015-09-14 | $15.29 | $15.29 | 310,100 | — | — |
| 2015-09-11 | $15.66 | $15.66 | 579,900 | — | — |
| 2015-09-10 | $16.48 | $16.48 | 432,800 | — | — |
| 2015-09-09 | $16.02 | $16.02 | 438,400 | — | — |
| 2015-09-08 | $16.32 | $16.32 | 361,800 | — | — |
| 2015-09-04 | $16.20 | $16.20 | 192,200 | — | — |
| 2015-09-03 | $16.59 | $16.59 | 241,100 | — | — |
| 2015-09-02 | $16.74 | $16.74 | 468,100 | — | — |
| 2015-09-01 | $15.94 | $15.94 | 331,800 | — | — |
| 2015-08-31 | $16.25 | $16.25 | 332,900 | — | — |
| 2015-08-28 | $15.61 | $15.61 | 308,600 | — | — |
| 2015-08-27 | $15.97 | $15.97 | 322,100 | — | — |
| 2015-08-26 | $15.56 | $15.56 | 402,400 | — | — |
| 2015-08-25 | $15.26 | $15.26 | 349,100 | — | — |
| 2015-08-24 | $15.19 | $15.19 | 565,600 | — | — |
| 2015-08-21 | $15.60 | $15.60 | 393,100 | — | — |
| 2015-08-20 | $15.77 | $15.77 | 291,600 | — | — |
| 2015-08-19 | $15.96 | $15.96 | 412,000 | — | — |
| 2015-08-18 | $16.94 | $16.94 | 482,600 | — | — |
| 2015-08-17 | $16.63 | $16.63 | 307,900 | — | — |
| 2015-08-14 | $16.80 | $16.80 | 319,500 | — | — |
| 2015-08-13 | $16.67 | $16.67 | 296,300 | — | — |
| 2015-08-12 | $17.17 | $17.17 | 743,100 | — | — |
| 2015-08-11 | $17.15 | $17.15 | 1,382,400 | — | — |
| 2015-08-10 | $15.50 | $15.50 | 678,000 | — | — |
| 2015-08-07 | $14.99 | $14.99 | 312,200 | — | — |
| 2015-08-06 | $15.50 | $15.50 | 265,700 | — | — |
| 2015-08-05 | $15.30 | $15.30 | 299,100 | — | — |
| 2015-08-04 | $15.31 | $15.31 | 415,200 | — | — |
| 2015-08-03 | $15.50 | $15.50 | 347,600 | — | — |
| 2015-07-31 | $16.04 | $16.04 | 393,600 | — | — |
| 2015-07-30 | $16.31 | $16.31 | 293,200 | — | — |
| 2015-07-29 | $16.72 | $16.72 | 361,500 | — | — |
| 2015-07-28 | $16.62 | $16.62 | 342,700 | — | — |
| 2015-07-27 | $16.48 | $16.48 | 344,600 | — | — |
| 2015-07-24 | $16.65 | $16.65 | 346,000 | — | — |
| 2015-07-23 | $16.94 | $16.94 | 499,000 | — | — |
| 2015-07-22 | $16.86 | $16.86 | 460,600 | — | — |
| 2015-07-21 | $17.04 | $17.04 | 330,100 | — | — |
| 2015-07-20 | $17.08 | $17.08 | 280,100 | — | — |
| 2015-07-17 | $17.82 | $17.82 | 395,800 | — | — |
| 2015-07-16 | $18.16 | $18.16 | 399,500 | — | — |
| 2015-07-15 | $18.89 | $18.89 | 249,100 | — | — |
| 2015-07-14 | $18.67 | $18.67 | 678,700 | — | — |
| 2015-07-13 | $18.68 | $18.68 | 409,100 | — | — |
| 2015-07-10 | $18.52 | $18.52 | 390,200 | — | — |
| 2015-07-09 | $17.99 | $17.99 | 835,100 | — | — |
| 2015-07-08 | $17.97 | $17.97 | 842,400 | — | — |
| 2015-07-07 | $16.99 | $16.99 | 685,300 | — | — |
| 2015-07-06 | $16.88 | $16.88 | 902,500 | — | — |
| 2015-07-02 | $16.77 | $16.77 | 1,388,700 | — | — |
| 2015-07-01 | $15.91 | $15.91 | 1,378,500 | — | — |
| 2015-06-30 | $16.64 | $16.64 | 4,385,000 | — | — |
| 2015-06-29 | $19.72 | $19.72 | 1,576,200 | — | — |
| 2015-06-26 | $22.38 | $22.38 | 763,300 | — | — |
| 2015-06-25 | $22.28 | $22.28 | 268,000 | — | — |
| 2015-06-24 | $23.27 | $23.27 | 180,200 | — | — |
| 2015-06-23 | $23.89 | $23.89 | 179,800 | — | — |
| 2015-06-22 | $23.77 | $23.77 | 229,500 | — | — |
| 2015-06-19 | $23.10 | $23.10 | 295,200 | — | — |
| 2015-06-18 | $22.87 | $22.87 | 239,200 | — | — |
| 2015-06-17 | $22.26 | $22.26 | 142,000 | — | — |
| 2015-06-16 | $22.17 | $22.17 | 217,400 | — | — |
| 2015-06-15 | $22.24 | $22.24 | 234,600 | — | — |
| 2015-06-12 | $22.45 | $22.45 | 287,100 | — | — |
| 2015-06-11 | $23.38 | $23.38 | 182,800 | — | — |
| 2015-06-10 | $22.97 | $22.97 | 234,000 | — | — |
| 2015-06-09 | $23.05 | $23.05 | 201,100 | — | — |
| 2015-06-08 | $23.31 | $23.31 | 251,900 | — | — |
| 2015-06-05 | $23.84 | $23.84 | 187,300 | — | — |
| 2015-06-04 | $23.69 | $23.69 | 205,500 | — | — |
| 2015-06-03 | $23.83 | $23.83 | 152,000 | — | — |
| 2015-06-02 | $23.59 | $23.59 | 224,200 | — | — |
| 2015-06-01 | $23.72 | $23.72 | 309,900 | — | — |
| 2015-05-29 | $23.38 | $23.38 | 243,300 | — | — |
| 2015-05-28 | $23.84 | $23.84 | 198,400 | — | — |
| 2015-05-27 | $23.78 | $23.78 | 196,900 | — | — |
| 2015-05-26 | $23.51 | $23.51 | 283,700 | — | — |
| 2015-05-22 | $23.72 | $23.72 | 194,700 | — | — |
| 2015-05-21 | $23.65 | $23.65 | 163,800 | — | — |
| 2015-05-20 | $23.97 | $23.97 | 270,100 | — | — |
| 2015-05-19 | $24.76 | $24.76 | 381,600 | — | — |
| 2015-05-18 | $25.26 | $25.26 | 394,900 | — | — |
| 2015-05-15 | $25.32 | $25.32 | 608,200 | — | — |
| 2015-05-14 | $24.32 | $24.32 | 315,100 | — | — |
| 2015-05-13 | $24.37 | $24.37 | 427,200 | — | — |
| 2015-05-12 | $24.20 | $24.20 | 696,100 | — | — |
| 2015-05-11 | $22.75 | $22.75 | 713,900 | — | — |
| 2015-05-08 | $22.74 | $22.74 | 372,000 | — | — |
| 2015-05-07 | $22.55 | $22.55 | 364,000 | — | — |
| 2015-05-06 | $22.45 | $22.45 | 499,100 | — | — |
| 2015-05-05 | $21.94 | $21.94 | 464,500 | — | — |
| 2015-05-04 | $22.90 | $22.90 | 258,600 | — | — |
| 2015-05-01 | $23.08 | $23.08 | 354,200 | — | — |
| 2015-04-30 | $23.01 | $23.01 | 701,600 | — | — |
| 2015-04-29 | $23.93 | $23.93 | 301,900 | — | — |
| 2015-04-28 | $23.91 | $23.91 | 373,600 | — | — |
| 2015-04-27 | $23.90 | $23.90 | 611,600 | — | — |
| 2015-04-24 | $23.90 | $23.90 | 216,000 | — | — |
| 2015-04-23 | $23.84 | $23.84 | 195,900 | — | — |
| 2015-04-22 | $24.00 | $24.00 | 587,200 | — | — |
| 2015-04-21 | $23.85 | $23.85 | 190,000 | — | — |
| 2015-04-20 | $24.36 | $24.36 | 236,200 | — | — |
| 2015-04-17 | $24.65 | $24.65 | 366,900 | — | — |
| 2015-04-16 | $24.80 | $24.80 | 228,000 | — | — |
| 2015-04-15 | $24.86 | $24.86 | 269,000 | — | — |
| 2015-04-14 | $25.01 | $25.01 | 179,900 | — | — |
| 2015-04-13 | $25.00 | $25.00 | 110,100 | — | — |
| 2015-04-10 | $25.51 | $25.51 | 155,300 | — | — |
| 2015-04-09 | $25.22 | $25.22 | 223,200 | — | — |
| 2015-04-08 | $25.13 | $25.13 | 284,100 | — | — |
| 2015-04-07 | $25.27 | $25.27 | 181,400 | — | — |
| 2015-04-06 | $25.54 | $25.54 | 136,900 | — | — |
| 2015-04-02 | $25.38 | $25.38 | 262,000 | — | — |
| 2015-04-01 | $25.30 | $25.30 | 433,500 | — | — |
| 2015-03-31 | $24.20 | $24.20 | 408,400 | — | — |
| 2015-03-30 | $24.55 | $24.55 | 186,000 | — | — |
| 2015-03-27 | $24.39 | $24.39 | 199,000 | — | — |
| 2015-03-26 | $24.85 | $24.85 | 211,100 | — | — |
| 2015-03-25 | $24.92 | $24.92 | 262,200 | — | — |
| 2015-03-24 | $26.09 | $26.09 | 137,900 | — | — |
| 2015-03-23 | $26.22 | $26.22 | 232,100 | — | — |
| 2015-03-20 | $26.00 | $26.00 | 616,600 | — | — |
| 2015-03-19 | $25.81 | $25.81 | 400,900 | — | — |
| 2015-03-18 | $25.81 | $25.81 | 360,600 | — | — |
| 2015-03-17 | $25.27 | $25.27 | 289,800 | — | — |
| 2015-03-16 | $24.94 | $24.94 | 196,100 | — | — |
| 2015-03-13 | $24.87 | $24.87 | 154,100 | — | — |
| 2015-03-12 | $25.11 | $25.11 | 201,800 | — | — |
| 2015-03-11 | $24.44 | $24.44 | 239,900 | — | — |
| 2015-03-10 | $24.09 | $24.09 | 268,400 | — | — |
| 2015-03-09 | $24.69 | $24.69 | 204,500 | — | — |
| 2015-03-06 | $24.94 | $24.94 | 193,000 | — | — |
| 2015-03-05 | $25.01 | $25.01 | 215,300 | — | — |
| 2015-03-04 | $24.66 | $24.66 | 189,500 | — | — |
| 2015-03-03 | $24.66 | $24.66 | 330,800 | — | — |
| 2015-03-02 | $24.93 | $24.93 | 489,900 | — | — |
| 2015-02-27 | $24.89 | $24.89 | 123,400 | — | — |
| 2015-02-26 | $25.22 | $25.22 | 200,000 | — | — |
| 2015-02-25 | $25.12 | $25.12 | 155,400 | — | — |
| 2015-02-24 | $25.69 | $25.69 | 119,700 | — | — |
| 2015-02-23 | $25.35 | $25.35 | 203,800 | — | — |
| 2015-02-20 | $25.42 | $25.42 | 201,500 | — | — |
| 2015-02-19 | $25.68 | $25.68 | 95,100 | — | — |
| 2015-02-18 | $25.58 | $25.58 | 181,300 | — | — |
| 2015-02-17 | $25.27 | $25.27 | 155,800 | — | — |
| 2015-02-13 | $25.68 | $25.68 | 137,300 | — | — |
| 2015-02-12 | $25.72 | $25.72 | 119,700 | — | — |
| 2015-02-11 | $25.52 | $25.52 | 127,600 | — | — |
| 2015-02-10 | $25.20 | $25.20 | 143,100 | — | — |
| 2015-02-09 | $25.53 | $25.53 | 138,800 | — | — |
| 2015-02-06 | $25.85 | $25.85 | 133,300 | — | — |
| 2015-02-05 | $25.76 | $25.76 | 106,400 | — | — |
| 2015-02-04 | $25.49 | $25.49 | 96,200 | — | — |
| 2015-02-03 | $25.77 | $25.77 | 196,100 | — | — |
| 2015-02-02 | $25.63 | $25.63 | 293,500 | — | — |
| 2015-01-30 | $24.45 | $24.45 | 337,000 | — | — |
| 2015-01-29 | $25.32 | $25.32 | 238,200 | — | — |
| 2015-01-28 | $24.99 | $24.99 | 273,800 | — | — |
| 2015-01-27 | $25.90 | $25.90 | 229,800 | — | — |
| 2015-01-26 | $26.62 | $26.62 | 161,800 | — | — |
| 2015-01-23 | $26.87 | $26.87 | 313,100 | — | — |
| 2015-01-22 | $27.49 | $27.49 | 402,000 | — | — |
| 2015-01-21 | $26.96 | $26.96 | 420,200 | — | — |
| 2015-01-20 | $26.70 | $26.70 | 415,900 | — | — |
| 2015-01-16 | $26.63 | $26.63 | 684,600 | — | — |
| 2015-01-15 | $25.61 | $25.61 | 351,500 | — | — |
| 2015-01-14 | $25.69 | $25.69 | 246,300 | — | — |
| 2015-01-13 | $26.12 | $26.12 | 367,600 | — | — |
| 2015-01-12 | $25.96 | $25.96 | 354,700 | — | — |
| 2015-01-09 | $25.96 | $25.96 | 272,100 | — | — |
| 2015-01-08 | $26.10 | $26.10 | 437,200 | — | — |
| 2015-01-07 | $25.26 | $25.26 | 518,300 | — | — |
| 2015-01-06 | $24.61 | $24.61 | 531,600 | — | — |
| 2015-01-05 | $24.53 | $24.53 | 293,900 | — | — |
| 2015-01-02 | $24.82 | $24.82 | 340,700 | — | — |