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
- 2010-02-09 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 | $16.43 | $28.95 | 141,700 | — | — |
| 2015-12-30 | $16.50 | $29.08 | 188,800 | — | — |
| 2015-12-29 | $16.70 | $29.43 | 79,800 | — | — |
| 2015-12-28 | $16.57 | $29.20 | 131,200 | — | — |
| 2015-12-24 | $16.95 | $29.87 | 41,600 | — | — |
| 2015-12-23 | $16.82 | $29.64 | 112,500 | — | — |
| 2015-12-22 | $16.49 | $29.06 | 133,900 | — | — |
| 2015-12-21 | $16.65 | $29.34 | 300,800 | — | — |
| 2015-12-18 | $16.12 | $28.41 | 159,800 | — | — |
| 2015-12-17 | $16.34 | $28.80 | 255,100 | — | — |
| 2015-12-16 | $16.36 | $28.83 | 185,200 | — | — |
| 2015-12-15 | $16.27 | $28.67 | 273,100 | — | — |
| 2015-12-14 | $16.10 | $27.67 | 369,100 | — | — |
| 2015-12-11 | $16.82 | $28.91 | 259,900 | — | — |
| 2015-12-10 | $17.16 | $29.49 | 100,700 | — | — |
| 2015-12-09 | $17.35 | $29.82 | 191,900 | — | — |
| 2015-12-08 | $17.31 | $29.75 | 198,300 | — | — |
| 2015-12-07 | $17.44 | $29.97 | 317,100 | — | — |
| 2015-12-04 | $17.86 | $30.69 | 137,200 | — | — |
| 2015-12-03 | $17.81 | $30.61 | 205,300 | — | — |
| 2015-12-02 | $18.06 | $31.04 | 200,200 | — | — |
| 2015-12-01 | $18.18 | $31.24 | 174,400 | — | — |
| 2015-11-30 | $18.20 | $31.28 | 195,100 | — | — |
| 2015-11-27 | $18.03 | $30.99 | 57,500 | — | — |
| 2015-11-25 | $17.94 | $30.83 | 95,500 | — | — |
| 2015-11-24 | $18.00 | $30.93 | 185,800 | — | — |
| 2015-11-23 | $17.98 | $30.90 | 189,400 | — | — |
| 2015-11-20 | $17.72 | $30.45 | 135,600 | — | — |
| 2015-11-19 | $17.73 | $30.47 | 106,600 | — | — |
| 2015-11-18 | $17.75 | $30.50 | 189,300 | — | — |
| 2015-11-17 | $17.72 | $30.45 | 116,900 | — | — |
| 2015-11-16 | $17.70 | $30.42 | 187,400 | — | — |
| 2015-11-13 | $17.43 | $29.95 | 99,500 | — | — |
| 2015-11-12 | $17.46 | $30.01 | 124,400 | — | — |
| 2015-11-11 | $17.56 | $30.18 | 207,300 | — | — |
| 2015-11-10 | $17.71 | $30.44 | 151,200 | — | — |
| 2015-11-09 | $18.02 | $30.97 | 175,200 | — | — |
| 2015-11-06 | $18.16 | $31.21 | 162,100 | — | — |
| 2015-11-05 | $17.91 | $30.78 | 102,700 | — | — |
| 2015-11-04 | $18.04 | $31.00 | 259,200 | — | — |
| 2015-11-03 | $17.64 | $30.31 | 101,900 | — | — |
| 2015-11-02 | $17.50 | $30.07 | 181,700 | — | — |
| 2015-10-30 | $17.31 | $29.75 | 186,400 | — | — |
| 2015-10-29 | $17.30 | $29.73 | 131,700 | — | — |
| 2015-10-28 | $17.47 | $30.02 | 156,000 | — | — |
| 2015-10-27 | $17.26 | $29.66 | 266,900 | — | — |
| 2015-10-26 | $17.51 | $30.09 | 166,600 | — | — |
| 2015-10-23 | $17.49 | $30.06 | 92,600 | — | — |
| 2015-10-22 | $17.36 | $29.83 | 120,000 | — | — |
| 2015-10-21 | $17.26 | $29.66 | 192,400 | — | — |
| 2015-10-20 | $17.31 | $29.75 | 163,900 | — | — |
| 2015-10-19 | $17.07 | $29.34 | 95,100 | — | — |
| 2015-10-16 | $17.08 | $29.35 | 202,000 | — | — |
| 2015-10-15 | $16.87 | $28.99 | 233,700 | — | — |
| 2015-10-14 | $16.64 | $28.60 | 100,300 | — | — |
| 2015-10-13 | $16.60 | $28.53 | 381,900 | — | — |
| 2015-10-12 | $16.60 | $28.53 | 148,700 | — | — |
| 2015-10-09 | $16.73 | $28.75 | 163,700 | — | — |
| 2015-10-08 | $17.01 | $29.23 | 356,700 | — | — |
| 2015-10-07 | $16.65 | $28.61 | 263,900 | — | — |
| 2015-10-06 | $16.27 | $27.96 | 251,600 | — | — |
| 2015-10-05 | $16.30 | $28.01 | 305,600 | — | — |
| 2015-10-02 | $16.29 | $27.99 | 319,500 | — | — |
| 2015-10-01 | $16.49 | $28.34 | 284,600 | — | — |
| 2015-09-30 | $15.82 | $27.19 | 391,000 | — | — |
| 2015-09-29 | $15.39 | $26.45 | 518,500 | — | — |
| 2015-09-28 | $16.00 | $27.50 | 304,000 | — | — |
| 2015-09-25 | $16.35 | $28.10 | 155,000 | — | — |
| 2015-09-24 | $16.38 | $28.15 | 191,900 | — | — |
| 2015-09-23 | $16.47 | $28.30 | 130,500 | — | — |
| 2015-09-22 | $16.48 | $28.32 | 199,500 | — | — |
| 2015-09-21 | $16.80 | $28.18 | 264,900 | — | — |
| 2015-09-18 | $16.80 | $28.18 | 247,600 | — | — |
| 2015-09-17 | $17.01 | $28.54 | 143,400 | — | — |
| 2015-09-16 | $17.04 | $28.59 | 88,900 | — | — |
| 2015-09-15 | $17.00 | $28.52 | 81,800 | — | — |
| 2015-09-14 | $17.04 | $28.59 | 198,000 | — | — |
| 2015-09-11 | $17.00 | $28.52 | 206,400 | — | — |
| 2015-09-10 | $17.15 | $28.77 | 132,600 | — | — |
| 2015-09-09 | $17.16 | $28.79 | 203,600 | — | — |
| 2015-09-08 | $17.27 | $28.97 | 103,400 | — | — |
| 2015-09-04 | $17.24 | $28.92 | 113,800 | — | — |
| 2015-09-03 | $17.30 | $29.02 | 99,900 | — | — |
| 2015-09-02 | $17.26 | $28.96 | 138,000 | — | — |
| 2015-09-01 | $17.41 | $29.21 | 113,600 | — | — |
| 2015-08-31 | $17.71 | $29.71 | 129,500 | — | — |
| 2015-08-28 | $17.38 | $29.16 | 356,200 | — | — |
| 2015-08-27 | $17.44 | $29.26 | 254,900 | — | — |
| 2015-08-26 | $17.30 | $29.02 | 327,300 | — | — |
| 2015-08-25 | $17.33 | $29.07 | 245,000 | — | — |
| 2015-08-24 | $17.35 | $29.11 | 365,300 | — | — |
| 2015-08-21 | $18.05 | $30.28 | 176,100 | — | — |
| 2015-08-20 | $18.11 | $30.38 | 128,400 | — | — |
| 2015-08-19 | $18.28 | $30.67 | 98,200 | — | — |
| 2015-08-18 | $18.38 | $30.83 | 80,800 | — | — |
| 2015-08-17 | $18.35 | $30.78 | 87,900 | — | — |
| 2015-08-14 | $18.37 | $30.82 | 177,800 | — | — |
| 2015-08-13 | $18.26 | $30.63 | 103,800 | — | — |
| 2015-08-12 | $18.22 | $30.57 | 203,200 | — | — |
| 2015-08-11 | $18.53 | $31.09 | 102,100 | — | — |
| 2015-08-10 | $18.63 | $31.25 | 153,900 | — | — |
| 2015-08-07 | $18.39 | $30.85 | 169,700 | — | — |
| 2015-08-06 | $18.25 | $30.62 | 160,400 | — | — |
| 2015-08-05 | $18.00 | $30.20 | 175,300 | — | — |
| 2015-08-04 | $17.79 | $29.84 | 147,300 | — | — |
| 2015-08-03 | $17.73 | $29.74 | 175,800 | — | — |
| 2015-07-31 | $17.77 | $29.81 | 108,300 | — | — |
| 2015-07-30 | $17.87 | $29.98 | 101,100 | — | — |
| 2015-07-29 | $18.00 | $30.20 | 126,000 | — | — |
| 2015-07-28 | $17.69 | $29.68 | 110,200 | — | — |
| 2015-07-27 | $17.60 | $29.53 | 270,600 | — | — |
| 2015-07-24 | $17.64 | $29.59 | 172,800 | — | — |
| 2015-07-23 | $17.92 | $30.06 | 177,400 | — | — |
| 2015-07-22 | $18.06 | $30.30 | 208,300 | — | — |
| 2015-07-21 | $18.07 | $30.31 | 91,400 | — | — |
| 2015-07-20 | $18.00 | $30.20 | 144,400 | — | — |
| 2015-07-17 | $18.26 | $30.63 | 69,900 | — | — |
| 2015-07-16 | $18.34 | $30.77 | 117,500 | — | — |
| 2015-07-15 | $18.26 | $30.63 | 96,100 | — | — |
| 2015-07-14 | $18.21 | $30.55 | 181,700 | — | — |
| 2015-07-13 | $18.20 | $30.53 | 190,400 | — | — |
| 2015-07-10 | $18.17 | $30.48 | 125,100 | — | — |
| 2015-07-09 | $18.10 | $30.36 | 122,500 | — | — |
| 2015-07-08 | $18.07 | $30.31 | 219,700 | — | — |
| 2015-07-07 | $18.23 | $30.58 | 119,700 | — | — |
| 2015-07-06 | $18.21 | $30.55 | 147,300 | — | — |
| 2015-07-02 | $18.39 | $30.85 | 245,200 | — | — |
| 2015-07-01 | $18.03 | $30.25 | 271,900 | — | — |
| 2015-06-30 | $18.00 | $30.20 | 272,900 | — | — |
| 2015-06-29 | $18.17 | $30.48 | 366,300 | — | — |
| 2015-06-26 | $18.24 | $30.60 | 226,400 | — | — |
| 2015-06-25 | $18.38 | $30.83 | 142,700 | — | — |
| 2015-06-24 | $18.47 | $30.99 | 145,400 | — | — |
| 2015-06-23 | $18.51 | $31.05 | 204,600 | — | — |
| 2015-06-22 | $18.81 | $30.88 | 307,500 | — | — |
| 2015-06-19 | $18.88 | $31.00 | 274,100 | — | — |
| 2015-06-18 | $18.79 | $30.85 | 213,400 | — | — |
| 2015-06-17 | $18.70 | $30.70 | 129,000 | — | — |
| 2015-06-16 | $18.67 | $30.66 | 181,100 | — | — |
| 2015-06-15 | $18.74 | $30.77 | 163,800 | — | — |
| 2015-06-12 | $18.92 | $31.07 | 92,300 | — | — |
| 2015-06-11 | $18.98 | $31.16 | 92,000 | — | — |
| 2015-06-10 | $19.00 | $31.20 | 235,800 | — | — |
| 2015-06-09 | $19.04 | $31.26 | 245,500 | — | — |
| 2015-06-08 | $19.03 | $31.25 | 180,700 | — | — |
| 2015-06-05 | $19.11 | $31.38 | 103,900 | — | — |
| 2015-06-04 | $19.15 | $31.44 | 192,100 | — | — |
| 2015-06-03 | $19.35 | $31.77 | 236,500 | — | — |
| 2015-06-02 | $19.18 | $31.49 | 199,100 | — | — |
| 2015-06-01 | $19.01 | $31.21 | 154,700 | — | — |
| 2015-05-29 | $19.12 | $31.39 | 133,300 | — | — |
| 2015-05-28 | $19.22 | $31.56 | 140,600 | — | — |
| 2015-05-27 | $19.12 | $31.39 | 164,400 | — | — |
| 2015-05-26 | $19.24 | $31.59 | 132,600 | — | — |
| 2015-05-22 | $19.25 | $31.61 | 128,500 | — | — |
| 2015-05-21 | $19.18 | $31.49 | 140,800 | — | — |
| 2015-05-20 | $19.02 | $31.23 | 218,000 | — | — |
| 2015-05-19 | $18.97 | $31.15 | 171,100 | — | — |
| 2015-05-18 | $18.95 | $31.11 | 86,500 | — | — |
| 2015-05-15 | $18.83 | $30.92 | 92,400 | — | — |
| 2015-05-14 | $18.72 | $30.74 | 65,300 | — | — |
| 2015-05-13 | $18.66 | $30.64 | 165,200 | — | — |
| 2015-05-12 | $18.77 | $30.82 | 175,900 | — | — |
| 2015-05-11 | $18.83 | $30.92 | 104,000 | — | — |
| 2015-05-08 | $18.75 | $30.79 | 141,700 | — | — |
| 2015-05-07 | $18.70 | $30.70 | 367,200 | — | — |
| 2015-05-06 | $18.82 | $30.90 | 642,100 | — | — |
| 2015-05-05 | $19.65 | $32.26 | 305,100 | — | — |
| 2015-05-04 | $19.69 | $32.33 | 161,800 | — | — |
| 2015-05-01 | $19.75 | $32.43 | 137,300 | — | — |
| 2015-04-30 | $19.76 | $32.44 | 207,200 | — | — |
| 2015-04-29 | $19.86 | $32.61 | 118,400 | — | — |
| 2015-04-28 | $20.12 | $33.04 | 151,600 | — | — |
| 2015-04-27 | $20.08 | $32.97 | 147,800 | — | — |
| 2015-04-24 | $20.29 | $33.32 | 78,600 | — | — |
| 2015-04-23 | $20.28 | $33.30 | 102,100 | — | — |
| 2015-04-22 | $20.18 | $33.13 | 104,700 | — | — |
| 2015-04-21 | $20.18 | $33.13 | 59,100 | — | — |
| 2015-04-20 | $20.23 | $33.22 | 88,900 | — | — |
| 2015-04-17 | $20.13 | $33.05 | 71,100 | — | — |
| 2015-04-16 | $20.23 | $33.22 | 135,600 | — | — |
| 2015-04-15 | $20.37 | $33.45 | 147,100 | — | — |
| 2015-04-14 | $20.40 | $33.50 | 83,900 | — | — |
| 2015-04-13 | $20.41 | $33.51 | 95,000 | — | — |
| 2015-04-10 | $20.54 | $33.73 | 61,000 | — | — |
| 2015-04-09 | $20.60 | $33.82 | 119,000 | — | — |
| 2015-04-08 | $20.49 | $33.64 | 65,100 | — | — |
| 2015-04-07 | $20.62 | $33.86 | 98,800 | — | — |
| 2015-04-06 | $20.67 | $33.94 | 120,900 | — | — |
| 2015-04-02 | $20.49 | $33.64 | 149,100 | — | — |
| 2015-04-01 | $20.19 | $33.15 | 149,100 | — | — |
| 2015-03-31 | $20.24 | $33.23 | 309,800 | — | — |
| 2015-03-30 | $20.38 | $33.46 | 189,100 | — | — |
| 2015-03-27 | $20.30 | $33.33 | 98,000 | — | — |
| 2015-03-26 | $20.31 | $33.35 | 123,100 | — | — |
| 2015-03-25 | $20.24 | $33.23 | 111,200 | — | — |
| 2015-03-24 | $20.29 | $33.32 | 109,300 | — | — |
| 2015-03-23 | $20.20 | $33.17 | 124,100 | — | — |
| 2015-03-20 | $19.97 | $32.79 | 195,900 | — | — |
| 2015-03-19 | $19.69 | $32.33 | 93,700 | — | — |
| 2015-03-18 | $19.85 | $32.59 | 247,300 | — | — |
| 2015-03-17 | $19.72 | $32.38 | 173,400 | — | — |
| 2015-03-16 | $20.06 | $32.28 | 192,100 | — | — |
| 2015-03-13 | $20.20 | $32.51 | 191,400 | — | — |
| 2015-03-12 | $20.22 | $32.54 | 260,700 | — | — |
| 2015-03-11 | $19.90 | $32.02 | 221,800 | — | — |
| 2015-03-10 | $20.13 | $32.39 | 120,900 | — | — |
| 2015-03-09 | $20.20 | $32.51 | 141,500 | — | — |
| 2015-03-06 | $20.19 | $32.49 | 162,500 | — | — |
| 2015-03-05 | $20.17 | $32.46 | 192,000 | — | — |
| 2015-03-04 | $20.20 | $32.51 | 167,900 | — | — |
| 2015-03-03 | $20.46 | $32.92 | 169,500 | — | — |
| 2015-03-02 | $20.14 | $32.41 | 317,800 | — | — |
| 2015-02-27 | $20.12 | $32.38 | 592,100 | — | — |
| 2015-02-26 | $19.83 | $31.91 | 342,100 | — | — |
| 2015-02-25 | $19.65 | $31.62 | 121,700 | — | — |
| 2015-02-24 | $19.64 | $31.60 | 111,900 | — | — |
| 2015-02-23 | $19.53 | $31.43 | 96,300 | — | — |
| 2015-02-20 | $19.58 | $31.51 | 75,300 | — | — |
| 2015-02-19 | $19.63 | $31.59 | 98,500 | — | — |
| 2015-02-18 | $19.43 | $31.27 | 110,200 | — | — |
| 2015-02-17 | $19.57 | $31.49 | 108,800 | — | — |
| 2015-02-13 | $19.24 | $30.96 | 63,300 | — | — |
| 2015-02-12 | $19.22 | $30.93 | 63,500 | — | — |
| 2015-02-11 | $19.11 | $30.75 | 148,700 | — | — |
| 2015-02-10 | $19.22 | $30.93 | 49,300 | — | — |
| 2015-02-09 | $19.40 | $31.22 | 74,100 | — | — |
| 2015-02-06 | $19.47 | $31.33 | 129,400 | — | — |
| 2015-02-05 | $19.24 | $30.96 | 127,100 | — | — |
| 2015-02-04 | $19.14 | $30.80 | 113,700 | — | — |
| 2015-02-03 | $19.19 | $30.88 | 242,500 | — | — |
| 2015-02-02 | $18.48 | $29.74 | 167,100 | — | — |
| 2015-01-30 | $18.48 | $29.74 | 151,200 | — | — |
| 2015-01-29 | $18.57 | $29.88 | 165,500 | — | — |
| 2015-01-28 | $18.50 | $29.77 | 114,400 | — | — |
| 2015-01-27 | $18.59 | $29.92 | 103,700 | — | — |
| 2015-01-26 | $18.72 | $30.12 | 219,100 | — | — |
| 2015-01-23 | $18.85 | $30.33 | 178,300 | — | — |
| 2015-01-22 | $18.88 | $30.38 | 162,500 | — | — |
| 2015-01-21 | $18.78 | $30.22 | 165,500 | — | — |
| 2015-01-20 | $18.85 | $30.33 | 138,600 | — | — |
| 2015-01-16 | $18.81 | $30.27 | 154,500 | — | — |
| 2015-01-15 | $18.60 | $29.93 | 204,700 | — | — |
| 2015-01-14 | $18.59 | $29.92 | 220,900 | — | — |
| 2015-01-13 | $18.64 | $30.00 | 148,300 | — | — |
| 2015-01-12 | $18.70 | $30.09 | 96,000 | — | — |
| 2015-01-09 | $18.62 | $29.96 | 155,100 | — | — |
| 2015-01-08 | $18.55 | $29.85 | 201,200 | — | — |
| 2015-01-07 | $18.30 | $29.45 | 158,300 | — | — |
| 2015-01-06 | $18.27 | $29.40 | 387,400 | — | — |
| 2015-01-05 | $18.27 | $29.40 | 321,600 | — | — |
| 2015-01-02 | $18.07 | $29.08 | 214,700 | — | — |