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
- 2013-02-08 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 | $15.08 | $20.70 | 47,800 | — | — |
| 2015-12-30 | $14.92 | $20.48 | 13,400 | — | — |
| 2015-12-29 | $15.09 | $20.71 | 23,000 | — | — |
| 2015-12-28 | $15.50 | $20.73 | 82,900 | — | — |
| 2015-12-24 | $15.44 | $20.65 | 28,500 | — | — |
| 2015-12-23 | $15.88 | $21.23 | 86,100 | — | — |
| 2015-12-22 | $15.76 | $21.07 | 73,400 | — | — |
| 2015-12-21 | $15.54 | $20.78 | 137,400 | — | — |
| 2015-12-18 | $15.31 | $20.47 | 86,100 | — | — |
| 2015-12-17 | $15.06 | $20.14 | 39,900 | — | — |
| 2015-12-16 | $15.10 | $20.19 | 57,800 | — | — |
| 2015-12-15 | $14.44 | $19.31 | 88,200 | — | — |
| 2015-12-14 | $14.24 | $19.04 | 59,300 | — | — |
| 2015-12-11 | $14.73 | $19.70 | 27,600 | — | — |
| 2015-12-10 | $14.93 | $19.96 | 20,100 | — | — |
| 2015-12-09 | $14.87 | $19.88 | 38,100 | — | — |
| 2015-12-08 | $14.84 | $19.84 | 24,500 | — | — |
| 2015-12-07 | $14.97 | $20.02 | 58,000 | — | — |
| 2015-12-04 | $15.17 | $20.28 | 69,700 | — | — |
| 2015-12-03 | $15.18 | $20.30 | 33,100 | — | — |
| 2015-12-02 | $15.20 | $20.33 | 39,300 | — | — |
| 2015-12-01 | $15.32 | $20.49 | 23,000 | — | — |
| 2015-11-30 | $15.31 | $20.47 | 30,400 | — | — |
| 2015-11-27 | $15.60 | $20.86 | 7,400 | — | — |
| 2015-11-25 | $15.44 | $20.65 | 26,100 | — | — |
| 2015-11-24 | $15.31 | $20.47 | 21,700 | — | — |
| 2015-11-23 | $15.38 | $20.57 | 28,100 | — | — |
| 2015-11-20 | $15.20 | $20.33 | 19,400 | — | — |
| 2015-11-19 | $15.26 | $20.41 | 22,100 | — | — |
| 2015-11-18 | $15.16 | $20.27 | 18,200 | — | — |
| 2015-11-17 | $15.00 | $20.06 | 17,800 | — | — |
| 2015-11-16 | $14.96 | $20.00 | 22,200 | — | — |
| 2015-11-13 | $14.65 | $19.59 | 15,400 | — | — |
| 2015-11-12 | $14.64 | $19.58 | 34,300 | — | — |
| 2015-11-11 | $15.08 | $20.16 | 27,300 | — | — |
| 2015-11-10 | $15.09 | $20.18 | 27,100 | — | — |
| 2015-11-09 | $14.85 | $19.86 | 39,500 | — | — |
| 2015-11-06 | $14.71 | $19.67 | 119,600 | — | — |
| 2015-11-05 | $15.40 | $20.59 | 65,400 | — | — |
| 2015-11-04 | $15.64 | $20.91 | 195,800 | — | — |
| 2015-11-03 | $13.35 | $17.85 | 39,200 | — | — |
| 2015-11-02 | $13.42 | $17.94 | 28,100 | — | — |
| 2015-10-30 | $13.28 | $17.76 | 22,900 | — | — |
| 2015-10-29 | $13.24 | $17.70 | 26,300 | — | — |
| 2015-10-28 | $13.55 | $18.12 | 37,200 | — | — |
| 2015-10-27 | $13.55 | $18.12 | 24,500 | — | — |
| 2015-10-26 | $13.79 | $18.44 | 17,700 | — | — |
| 2015-10-23 | $13.88 | $18.56 | 7,400 | — | — |
| 2015-10-22 | $13.88 | $18.56 | 36,800 | — | — |
| 2015-10-21 | $13.90 | $18.59 | 13,400 | — | — |
| 2015-10-20 | $14.00 | $18.72 | 5,700 | — | — |
| 2015-10-19 | $13.96 | $18.67 | 3,300 | — | — |
| 2015-10-16 | $13.92 | $18.61 | 15,300 | — | — |
| 2015-10-15 | $14.02 | $18.75 | 17,500 | — | — |
| 2015-10-14 | $13.79 | $18.44 | 52,500 | — | — |
| 2015-10-13 | $14.16 | $18.93 | 8,000 | — | — |
| 2015-10-12 | $14.21 | $19.00 | 8,100 | — | — |
| 2015-10-09 | $14.19 | $18.97 | 9,000 | — | — |
| 2015-10-08 | $14.03 | $18.76 | 2,900 | — | — |
| 2015-10-07 | $13.96 | $18.67 | 30,800 | — | — |
| 2015-10-06 | $13.56 | $18.13 | 15,500 | — | — |
| 2015-10-05 | $13.55 | $18.12 | 21,700 | — | — |
| 2015-10-02 | $13.26 | $17.73 | 15,800 | — | — |
| 2015-10-01 | $13.37 | $17.88 | 20,800 | — | — |
| 2015-09-30 | $13.40 | $17.92 | 33,000 | — | — |
| 2015-09-29 | $13.28 | $17.76 | 25,400 | — | — |
| 2015-09-28 | $13.42 | $17.94 | 70,100 | — | — |
| 2015-09-25 | $14.53 | $18.89 | 16,200 | — | — |
| 2015-09-24 | $14.52 | $18.88 | 9,300 | — | — |
| 2015-09-23 | $14.62 | $19.01 | 13,000 | — | — |
| 2015-09-22 | $14.62 | $19.01 | 10,400 | — | — |
| 2015-09-21 | $14.69 | $19.10 | 6,700 | — | — |
| 2015-09-18 | $14.70 | $19.12 | 28,900 | — | — |
| 2015-09-17 | $14.58 | $18.96 | 10,600 | — | — |
| 2015-09-16 | $14.55 | $18.92 | 13,500 | — | — |
| 2015-09-15 | $14.50 | $18.86 | 9,800 | — | — |
| 2015-09-14 | $14.38 | $18.70 | 16,600 | — | — |
| 2015-09-11 | $14.49 | $18.84 | 4,200 | — | — |
| 2015-09-10 | $14.37 | $18.69 | 14,200 | — | — |
| 2015-09-09 | $14.31 | $18.61 | 15,600 | — | — |
| 2015-09-08 | $14.47 | $18.82 | 9,900 | — | — |
| 2015-09-04 | $14.60 | $18.99 | 20,100 | — | — |
| 2015-09-03 | $14.53 | $18.89 | 9,700 | — | — |
| 2015-09-02 | $14.55 | $18.92 | 12,800 | — | — |
| 2015-09-01 | $14.64 | $19.04 | 12,000 | — | — |
| 2015-08-31 | $14.76 | $19.19 | 7,900 | — | — |
| 2015-08-28 | $14.73 | $19.15 | 8,600 | — | — |
| 2015-08-27 | $14.82 | $19.27 | 50,800 | — | — |
| 2015-08-26 | $14.91 | $19.39 | 32,800 | — | — |
| 2015-08-25 | $14.91 | $19.39 | 27,000 | — | — |
| 2015-08-24 | $14.96 | $19.45 | 28,300 | — | — |
| 2015-08-21 | $15.40 | $20.03 | 45,400 | — | — |
| 2015-08-20 | $15.75 | $20.48 | 11,200 | — | — |
| 2015-08-19 | $15.87 | $20.64 | 20,600 | — | — |
| 2015-08-18 | $15.72 | $20.44 | 126,600 | — | — |
| 2015-08-17 | $15.55 | $20.22 | 40,300 | — | — |
| 2015-08-14 | $15.39 | $20.01 | 15,300 | — | — |
| 2015-08-13 | $15.43 | $20.06 | 19,600 | — | — |
| 2015-08-12 | $15.45 | $20.09 | 14,300 | — | — |
| 2015-08-11 | $15.53 | $20.19 | 26,600 | — | — |
| 2015-08-10 | $15.56 | $20.23 | 14,000 | — | — |
| 2015-08-07 | $15.61 | $20.30 | 14,500 | — | — |
| 2015-08-06 | $15.64 | $20.34 | 33,800 | — | — |
| 2015-08-05 | $15.84 | $20.60 | 24,600 | — | — |
| 2015-08-04 | $15.84 | $20.60 | 15,300 | — | — |
| 2015-08-03 | $15.87 | $20.64 | 10,900 | — | — |
| 2015-07-31 | $15.88 | $20.65 | 24,000 | — | — |
| 2015-07-30 | $15.86 | $20.62 | 6,600 | — | — |
| 2015-07-29 | $15.91 | $20.69 | 14,700 | — | — |
| 2015-07-28 | $15.86 | $20.62 | 16,200 | — | — |
| 2015-07-27 | $15.85 | $20.61 | 36,300 | — | — |
| 2015-07-24 | $15.86 | $20.62 | 13,900 | — | — |
| 2015-07-23 | $15.94 | $20.73 | 22,600 | — | — |
| 2015-07-22 | $16.07 | $20.90 | 10,600 | — | — |
| 2015-07-21 | $16.23 | $21.10 | 19,900 | — | — |
| 2015-07-20 | $16.11 | $20.95 | 21,100 | — | — |
| 2015-07-17 | $16.25 | $21.13 | 19,100 | — | — |
| 2015-07-16 | $16.46 | $21.40 | 9,500 | — | — |
| 2015-07-15 | $16.37 | $21.29 | 27,400 | — | — |
| 2015-07-14 | $16.35 | $21.26 | 9,900 | — | — |
| 2015-07-13 | $16.35 | $21.26 | 8,600 | — | — |
| 2015-07-10 | $16.45 | $21.39 | 31,400 | — | — |
| 2015-07-09 | $16.42 | $21.35 | 17,900 | — | — |
| 2015-07-08 | $16.46 | $21.40 | 8,200 | — | — |
| 2015-07-07 | $16.58 | $21.56 | 17,600 | — | — |
| 2015-07-06 | $16.47 | $21.42 | 10,500 | — | — |
| 2015-07-02 | $16.43 | $21.36 | 25,100 | — | — |
| 2015-07-01 | $16.35 | $21.26 | 18,400 | — | — |
| 2015-06-30 | $16.17 | $21.03 | 23,300 | — | — |
| 2015-06-29 | $16.19 | $21.05 | 24,300 | — | — |
| 2015-06-26 | $16.56 | $21.53 | 39,900 | — | — |
| 2015-06-25 | $16.96 | $21.53 | 21,100 | — | — |
| 2015-06-24 | $16.91 | $21.47 | 15,400 | — | — |
| 2015-06-23 | $17.06 | $21.66 | 38,200 | — | — |
| 2015-06-22 | $17.05 | $21.65 | 43,600 | — | — |
| 2015-06-19 | $17.19 | $21.83 | 41,500 | — | — |
| 2015-06-18 | $17.11 | $21.72 | 14,200 | — | — |
| 2015-06-17 | $17.03 | $21.62 | 7,200 | — | — |
| 2015-06-16 | $17.03 | $21.62 | 20,000 | — | — |
| 2015-06-15 | $17.05 | $21.65 | 7,600 | — | — |
| 2015-06-12 | $17.17 | $21.80 | 11,500 | — | — |
| 2015-06-11 | $17.08 | $21.69 | 8,000 | — | — |
| 2015-06-10 | $16.86 | $21.41 | 11,900 | — | — |
| 2015-06-09 | $16.86 | $21.41 | 16,700 | — | — |
| 2015-06-08 | $16.89 | $21.45 | 39,600 | — | — |
| 2015-06-05 | $17.20 | $21.84 | 14,700 | — | — |
| 2015-06-04 | $17.20 | $21.84 | 13,900 | — | — |
| 2015-06-03 | $17.24 | $21.89 | 16,000 | — | — |
| 2015-06-02 | $17.35 | $22.03 | 37,700 | — | — |
| 2015-06-01 | $17.53 | $22.26 | 9,700 | — | — |
| 2015-05-29 | $17.56 | $22.30 | 21,100 | — | — |
| 2015-05-28 | $17.55 | $22.28 | 11,800 | — | — |
| 2015-05-27 | $17.56 | $22.30 | 12,000 | — | — |
| 2015-05-26 | $17.52 | $22.25 | 24,900 | — | — |
| 2015-05-22 | $17.52 | $22.25 | 6,600 | — | — |
| 2015-05-21 | $17.55 | $22.28 | 11,300 | — | — |
| 2015-05-20 | $17.62 | $22.37 | 7,600 | — | — |
| 2015-05-19 | $17.51 | $22.23 | 9,500 | — | — |
| 2015-05-18 | $17.41 | $22.11 | 6,900 | — | — |
| 2015-05-15 | $17.52 | $22.25 | 17,300 | — | — |
| 2015-05-14 | $17.53 | $22.26 | 7,200 | — | — |
| 2015-05-13 | $17.52 | $22.25 | 28,800 | — | — |
| 2015-05-12 | $17.42 | $22.12 | 67,700 | — | — |
| 2015-05-11 | $17.45 | $22.16 | 84,600 | — | — |
| 2015-05-08 | $17.06 | $21.66 | 51,500 | — | — |
| 2015-05-07 | $16.87 | $21.42 | 68,600 | — | — |
| 2015-05-06 | $16.95 | $21.52 | 20,400 | — | — |
| 2015-05-05 | $17.08 | $21.69 | 27,000 | — | — |
| 2015-05-04 | $17.41 | $22.11 | 17,000 | — | — |
| 2015-05-01 | $17.24 | $21.89 | 17,700 | — | — |
| 2015-04-30 | $17.24 | $21.89 | 35,300 | — | — |
| 2015-04-29 | $17.37 | $22.05 | 21,300 | — | — |
| 2015-04-28 | $17.51 | $22.23 | 21,000 | — | — |
| 2015-04-27 | $17.51 | $22.23 | 19,300 | — | — |
| 2015-04-24 | $17.56 | $22.30 | 2,600 | — | — |
| 2015-04-23 | $17.55 | $22.28 | 13,700 | — | — |
| 2015-04-22 | $17.56 | $22.30 | 4,500 | — | — |
| 2015-04-21 | $17.52 | $22.25 | 15,800 | — | — |
| 2015-04-20 | $17.69 | $22.46 | 12,500 | — | — |
| 2015-04-17 | $17.68 | $22.45 | 24,200 | — | — |
| 2015-04-16 | $17.69 | $22.46 | 9,100 | — | — |
| 2015-04-15 | $17.68 | $22.45 | 14,100 | — | — |
| 2015-04-14 | $17.66 | $22.42 | 24,000 | — | — |
| 2015-04-13 | $17.66 | $22.42 | 11,900 | — | — |
| 2015-04-10 | $17.73 | $22.51 | 18,500 | — | — |
| 2015-04-09 | $17.70 | $22.47 | 12,600 | — | — |
| 2015-04-08 | $17.71 | $22.49 | 12,700 | — | — |
| 2015-04-07 | $17.73 | $22.51 | 6,800 | — | — |
| 2015-04-06 | $17.82 | $22.63 | 12,900 | — | — |
| 2015-04-02 | $17.92 | $22.75 | 14,700 | — | — |
| 2015-04-01 | $17.75 | $22.54 | 13,000 | — | — |
| 2015-03-31 | $17.84 | $22.65 | 12,300 | — | — |
| 2015-03-30 | $17.91 | $22.74 | 30,300 | — | — |
| 2015-03-27 | $17.72 | $22.50 | 15,400 | — | — |
| 2015-03-26 | $18.06 | $22.42 | 23,600 | — | — |
| 2015-03-25 | $18.06 | $22.42 | 41,300 | — | — |
| 2015-03-24 | $18.11 | $22.48 | 12,000 | — | — |
| 2015-03-23 | $18.18 | $22.57 | 21,500 | — | — |
| 2015-03-20 | $18.20 | $22.60 | 51,200 | — | — |
| 2015-03-19 | $17.96 | $22.30 | 9,200 | — | — |
| 2015-03-18 | $17.98 | $22.32 | 36,500 | — | — |
| 2015-03-17 | $18.00 | $22.35 | 7,300 | — | — |
| 2015-03-16 | $17.93 | $22.26 | 17,000 | — | — |
| 2015-03-13 | $17.89 | $22.21 | 15,700 | — | — |
| 2015-03-12 | $18.00 | $22.35 | 25,100 | — | — |
| 2015-03-11 | $18.01 | $22.36 | 38,000 | — | — |
| 2015-03-10 | $17.85 | $22.16 | 33,200 | — | — |
| 2015-03-09 | $17.80 | $22.10 | 18,200 | — | — |
| 2015-03-06 | $17.61 | $21.86 | 11,300 | — | — |
| 2015-03-05 | $17.74 | $22.03 | 16,000 | — | — |
| 2015-03-04 | $17.75 | $22.04 | 12,400 | — | — |
| 2015-03-03 | $17.81 | $22.11 | 7,600 | — | — |
| 2015-03-02 | $17.95 | $22.29 | 18,600 | — | — |
| 2015-02-27 | $17.82 | $22.12 | 7,800 | — | — |
| 2015-02-26 | $17.80 | $22.10 | 20,100 | — | — |
| 2015-02-25 | $17.62 | $21.88 | 9,600 | — | — |
| 2015-02-24 | $17.61 | $21.86 | 6,500 | — | — |
| 2015-02-23 | $17.70 | $21.98 | 17,600 | — | — |
| 2015-02-20 | $17.47 | $21.69 | 11,700 | — | — |
| 2015-02-19 | $17.50 | $21.73 | 13,200 | — | — |
| 2015-02-18 | $17.31 | $21.49 | 9,200 | — | — |
| 2015-02-17 | $17.34 | $21.53 | 11,800 | — | — |
| 2015-02-13 | $17.40 | $21.60 | 20,500 | — | — |
| 2015-02-12 | $17.40 | $21.60 | 8,200 | — | — |
| 2015-02-11 | $17.30 | $21.48 | 16,800 | — | — |
| 2015-02-10 | $17.32 | $21.50 | 8,400 | — | — |
| 2015-02-09 | $17.49 | $21.72 | 28,900 | — | — |
| 2015-02-06 | $17.34 | $21.53 | 12,300 | — | — |
| 2015-02-05 | $17.42 | $21.63 | 15,600 | — | — |
| 2015-02-04 | $17.40 | $21.60 | 31,300 | — | — |
| 2015-02-03 | $17.31 | $21.49 | 7,000 | — | — |
| 2015-02-02 | $17.18 | $21.33 | 28,600 | — | — |
| 2015-01-30 | $17.35 | $21.54 | 12,600 | — | — |
| 2015-01-29 | $17.31 | $21.49 | 19,600 | — | — |
| 2015-01-28 | $17.42 | $21.63 | 7,100 | — | — |
| 2015-01-27 | $17.49 | $21.72 | 17,100 | — | — |
| 2015-01-26 | $17.41 | $21.62 | 13,800 | — | — |
| 2015-01-23 | $17.19 | $21.34 | 8,600 | — | — |
| 2015-01-22 | $17.34 | $21.53 | 14,600 | — | — |
| 2015-01-21 | $17.13 | $21.27 | 13,300 | — | — |
| 2015-01-20 | $17.06 | $21.18 | 16,700 | — | — |
| 2015-01-16 | $17.11 | $21.24 | 9,400 | — | — |
| 2015-01-15 | $17.11 | $21.24 | 17,400 | — | — |
| 2015-01-14 | $17.20 | $21.36 | 18,400 | — | — |
| 2015-01-13 | $17.39 | $21.59 | 13,000 | — | — |
| 2015-01-12 | $17.34 | $21.53 | 10,100 | — | — |
| 2015-01-09 | $17.35 | $21.54 | 7,200 | — | — |
| 2015-01-08 | $17.56 | $21.80 | 27,300 | — | — |
| 2015-01-07 | $17.51 | $21.74 | 12,000 | — | — |
| 2015-01-06 | $17.33 | $21.52 | 23,500 | — | — |
| 2015-01-05 | $17.50 | $21.73 | 15,000 | — | — |
| 2015-01-02 | $17.51 | $21.74 | 11,700 | — | — |