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
- 2014-05-16 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 | $16.39 | $16.39 | 83,100 | — | — |
| 2015-12-30 | $16.51 | $16.51 | 66,500 | — | — |
| 2015-12-29 | $16.70 | $16.70 | 50,900 | — | — |
| 2015-12-28 | $16.35 | $16.35 | 238,300 | — | — |
| 2015-12-24 | $16.30 | $16.30 | 78,800 | — | — |
| 2015-12-23 | $16.81 | $16.81 | 122,100 | — | — |
| 2015-12-22 | $16.90 | $16.90 | 121,300 | — | — |
| 2015-12-21 | $16.39 | $16.39 | 142,700 | — | — |
| 2015-12-18 | $15.57 | $15.57 | 1,000,400 | — | — |
| 2015-12-17 | $16.41 | $16.41 | 273,500 | — | — |
| 2015-12-16 | $16.32 | $16.32 | 176,500 | — | — |
| 2015-12-15 | $15.45 | $15.45 | 127,500 | — | — |
| 2015-12-14 | $15.35 | $15.35 | 210,700 | — | — |
| 2015-12-11 | $16.13 | $16.13 | 313,700 | — | — |
| 2015-12-10 | $16.88 | $16.88 | 193,300 | — | — |
| 2015-12-09 | $17.31 | $17.31 | 140,800 | — | — |
| 2015-12-08 | $18.08 | $18.08 | 132,800 | — | — |
| 2015-12-07 | $17.90 | $17.90 | 175,200 | — | — |
| 2015-12-04 | $18.59 | $18.59 | 232,600 | — | — |
| 2015-12-03 | $17.57 | $17.57 | 392,000 | — | — |
| 2015-12-02 | $19.51 | $19.51 | 172,900 | — | — |
| 2015-12-01 | $19.22 | $19.22 | 223,800 | — | — |
| 2015-11-30 | $18.77 | $18.77 | 168,900 | — | — |
| 2015-11-27 | $18.47 | $18.47 | 74,000 | — | — |
| 2015-11-25 | $18.63 | $18.63 | 66,900 | — | — |
| 2015-11-24 | $18.28 | $18.28 | 104,800 | — | — |
| 2015-11-23 | $18.02 | $18.02 | 276,100 | — | — |
| 2015-11-20 | $17.17 | $17.17 | 119,400 | — | — |
| 2015-11-19 | $17.09 | $17.09 | 173,900 | — | — |
| 2015-11-18 | $17.52 | $17.52 | 227,000 | — | — |
| 2015-11-17 | $16.93 | $16.93 | 218,500 | — | — |
| 2015-11-16 | $16.88 | $16.88 | 133,600 | — | — |
| 2015-11-13 | $16.85 | $16.85 | 341,100 | — | — |
| 2015-11-12 | $16.70 | $16.70 | 147,400 | — | — |
| 2015-11-11 | $16.98 | $16.98 | 117,400 | — | — |
| 2015-11-10 | $17.24 | $17.24 | 295,900 | — | — |
| 2015-11-09 | $17.06 | $17.06 | 356,500 | — | — |
| 2015-11-06 | $17.50 | $17.50 | 349,700 | — | — |
| 2015-11-05 | $17.24 | $17.24 | 467,100 | — | — |
| 2015-11-04 | $17.10 | $17.10 | 169,700 | — | — |
| 2015-11-03 | $16.34 | $16.34 | 234,200 | — | — |
| 2015-11-02 | $16.08 | $16.08 | 188,600 | — | — |
| 2015-10-30 | $14.95 | $14.95 | 189,300 | — | — |
| 2015-10-29 | $14.64 | $14.64 | 116,600 | — | — |
| 2015-10-28 | $14.41 | $14.41 | 146,400 | — | — |
| 2015-10-27 | $13.81 | $13.81 | 87,500 | — | — |
| 2015-10-26 | $13.87 | $13.87 | 106,400 | — | — |
| 2015-10-23 | $13.85 | $13.85 | 121,900 | — | — |
| 2015-10-22 | $13.49 | $13.49 | 105,700 | — | — |
| 2015-10-21 | $13.57 | $13.57 | 113,800 | — | — |
| 2015-10-20 | $13.95 | $13.95 | 91,800 | — | — |
| 2015-10-19 | $13.92 | $13.92 | 86,900 | — | — |
| 2015-10-16 | $13.92 | $13.92 | 78,800 | — | — |
| 2015-10-15 | $14.05 | $14.05 | 262,800 | — | — |
| 2015-10-14 | $12.92 | $12.92 | 80,800 | — | — |
| 2015-10-13 | $13.18 | $13.18 | 163,900 | — | — |
| 2015-10-12 | $13.71 | $13.71 | 120,500 | — | — |
| 2015-10-09 | $13.86 | $13.86 | 120,600 | — | — |
| 2015-10-08 | $12.90 | $12.90 | 206,700 | — | — |
| 2015-10-07 | $12.56 | $12.56 | 249,700 | — | — |
| 2015-10-06 | $12.47 | $12.47 | 169,300 | — | — |
| 2015-10-05 | $12.63 | $12.63 | 336,300 | — | — |
| 2015-10-02 | $12.38 | $12.38 | 190,500 | — | — |
| 2015-10-01 | $11.13 | $11.13 | 216,200 | — | — |
| 2015-09-30 | $10.99 | $10.99 | 222,800 | — | — |
| 2015-09-29 | $10.88 | $10.88 | 268,400 | — | — |
| 2015-09-28 | $11.85 | $11.85 | 193,300 | — | — |
| 2015-09-25 | $12.43 | $12.43 | 283,500 | — | — |
| 2015-09-24 | $13.44 | $13.44 | 143,500 | — | — |
| 2015-09-23 | $13.43 | $13.43 | 165,800 | — | — |
| 2015-09-22 | $13.62 | $13.62 | 199,300 | — | — |
| 2015-09-21 | $13.59 | $13.59 | 230,400 | — | — |
| 2015-09-18 | $13.49 | $13.49 | 528,200 | — | — |
| 2015-09-17 | $14.03 | $14.03 | 182,300 | — | — |
| 2015-09-16 | $13.27 | $13.27 | 156,000 | — | — |
| 2015-09-15 | $13.40 | $13.40 | 157,000 | — | — |
| 2015-09-14 | $13.17 | $13.17 | 329,700 | — | — |
| 2015-09-11 | $13.92 | $13.92 | 141,600 | — | — |
| 2015-09-10 | $13.63 | $13.63 | 127,900 | — | — |
| 2015-09-09 | $13.41 | $13.41 | 183,000 | — | — |
| 2015-09-08 | $14.80 | $14.80 | 158,300 | — | — |
| 2015-09-04 | $14.00 | $14.00 | 111,500 | — | — |
| 2015-09-03 | $13.84 | $13.84 | 123,100 | — | — |
| 2015-09-02 | $14.79 | $14.79 | 202,300 | — | — |
| 2015-09-01 | $13.75 | $13.75 | 167,000 | — | — |
| 2015-08-31 | $14.56 | $14.56 | 131,700 | — | — |
| 2015-08-28 | $14.61 | $14.61 | 180,400 | — | — |
| 2015-08-27 | $13.74 | $13.74 | 199,800 | — | — |
| 2015-08-26 | $12.57 | $12.57 | 277,800 | — | — |
| 2015-08-25 | $12.07 | $12.07 | 300,600 | — | — |
| 2015-08-24 | $12.29 | $12.29 | 200,700 | — | — |
| 2015-08-21 | $13.12 | $13.12 | 216,600 | — | — |
| 2015-08-20 | $12.98 | $12.98 | 195,600 | — | — |
| 2015-08-19 | $13.45 | $13.45 | 244,200 | — | — |
| 2015-08-18 | $12.79 | $12.79 | 425,800 | — | — |
| 2015-08-17 | $12.08 | $12.08 | 226,400 | — | — |
| 2015-08-14 | $11.94 | $11.94 | 319,900 | — | — |
| 2015-08-13 | $11.96 | $11.96 | 192,900 | — | — |
| 2015-08-12 | $12.24 | $12.24 | 296,600 | — | — |
| 2015-08-11 | $11.96 | $11.96 | 256,100 | — | — |
| 2015-08-10 | $12.34 | $12.34 | 126,400 | — | — |
| 2015-08-07 | $11.91 | $11.91 | 155,000 | — | — |
| 2015-08-06 | $12.00 | $12.00 | 259,200 | — | — |
| 2015-08-05 | $12.28 | $12.28 | 106,000 | — | — |
| 2015-08-04 | $12.30 | $12.30 | 73,800 | — | — |
| 2015-08-03 | $12.34 | $12.34 | 112,100 | — | — |
| 2015-07-31 | $12.54 | $12.54 | 85,500 | — | — |
| 2015-07-30 | $12.05 | $12.05 | 147,600 | — | — |
| 2015-07-29 | $11.95 | $11.95 | 103,000 | — | — |
| 2015-07-28 | $12.02 | $12.02 | 181,300 | — | — |
| 2015-07-27 | $11.83 | $11.83 | 201,300 | — | — |
| 2015-07-24 | $12.28 | $12.28 | 116,800 | — | — |
| 2015-07-23 | $12.53 | $12.53 | 82,900 | — | — |
| 2015-07-22 | $12.46 | $12.46 | 63,900 | — | — |
| 2015-07-21 | $12.23 | $12.23 | 179,500 | — | — |
| 2015-07-20 | $11.90 | $11.90 | 198,500 | — | — |
| 2015-07-17 | $12.21 | $12.21 | 240,700 | — | — |
| 2015-07-16 | $12.44 | $12.44 | 126,400 | — | — |
| 2015-07-15 | $12.51 | $12.51 | 106,900 | — | — |
| 2015-07-14 | $12.69 | $12.69 | 149,500 | — | — |
| 2015-07-13 | $11.95 | $11.95 | 250,000 | — | — |
| 2015-07-10 | $12.29 | $12.29 | 190,400 | — | — |
| 2015-07-09 | $11.93 | $11.93 | 155,800 | — | — |
| 2015-07-08 | $11.84 | $11.84 | 287,700 | — | — |
| 2015-07-07 | $12.57 | $12.57 | 241,700 | — | — |
| 2015-07-06 | $12.62 | $12.62 | 198,200 | — | — |
| 2015-07-02 | $12.25 | $12.25 | 147,000 | — | — |
| 2015-07-01 | $12.57 | $12.57 | 226,000 | — | — |
| 2015-06-30 | $13.02 | $13.02 | 202,300 | — | — |
| 2015-06-29 | $12.57 | $12.57 | 292,500 | — | — |
| 2015-06-26 | $13.49 | $13.49 | 676,300 | — | — |
| 2015-06-25 | $13.97 | $13.97 | 88,900 | — | — |
| 2015-06-24 | $14.08 | $14.08 | 155,700 | — | — |
| 2015-06-23 | $14.77 | $14.77 | 169,400 | — | — |
| 2015-06-22 | $15.37 | $15.37 | 181,300 | — | — |
| 2015-06-19 | $14.89 | $14.89 | 440,300 | — | — |
| 2015-06-18 | $14.38 | $14.38 | 159,700 | — | — |
| 2015-06-17 | $13.99 | $13.99 | 145,800 | — | — |
| 2015-06-16 | $14.15 | $14.15 | 149,400 | — | — |
| 2015-06-15 | $14.27 | $14.27 | 293,600 | — | — |
| 2015-06-12 | $13.45 | $13.45 | 220,500 | — | — |
| 2015-06-11 | $13.45 | $13.45 | 639,600 | — | — |
| 2015-06-10 | $13.45 | $13.45 | 231,700 | — | — |
| 2015-06-09 | $13.23 | $13.23 | 245,900 | — | — |
| 2015-06-08 | $13.54 | $13.54 | 211,100 | — | — |
| 2015-06-05 | $13.65 | $13.65 | 391,500 | — | — |
| 2015-06-04 | $13.76 | $13.76 | 238,800 | — | — |
| 2015-06-03 | $13.85 | $13.85 | 226,500 | — | — |
| 2015-06-02 | $13.83 | $13.83 | 211,900 | — | — |
| 2015-06-01 | $13.83 | $13.83 | 181,600 | — | — |
| 2015-05-29 | $13.95 | $13.95 | 234,300 | — | — |
| 2015-05-28 | $14.33 | $14.33 | 155,600 | — | — |
| 2015-05-27 | $14.55 | $14.55 | 236,500 | — | — |
| 2015-05-26 | $14.17 | $14.17 | 112,300 | — | — |
| 2015-05-22 | $14.38 | $14.38 | 128,800 | — | — |
| 2015-05-21 | $14.49 | $14.49 | 111,200 | — | — |
| 2015-05-20 | $14.24 | $14.24 | 190,500 | — | — |
| 2015-05-19 | $14.03 | $14.03 | 184,900 | — | — |
| 2015-05-18 | $14.35 | $14.35 | 181,600 | — | — |
| 2015-05-15 | $14.69 | $14.69 | 74,400 | — | — |
| 2015-05-14 | $14.93 | $14.93 | 150,600 | — | — |
| 2015-05-13 | $14.93 | $14.93 | 189,800 | — | — |
| 2015-05-12 | $14.50 | $14.50 | 149,300 | — | — |
| 2015-05-11 | $14.90 | $14.90 | 119,400 | — | — |
| 2015-05-08 | $15.11 | $15.11 | 168,500 | — | — |
| 2015-05-07 | $15.27 | $15.27 | 207,200 | — | — |
| 2015-05-06 | $15.51 | $15.51 | 235,200 | — | — |
| 2015-05-05 | $16.22 | $16.22 | 169,700 | — | — |
| 2015-05-04 | $16.44 | $16.44 | 147,300 | — | — |
| 2015-05-01 | $16.55 | $16.55 | 262,800 | — | — |
| 2015-04-30 | $16.00 | $16.00 | 342,700 | — | — |
| 2015-04-29 | $16.95 | $16.95 | 88,100 | — | — |
| 2015-04-28 | $17.34 | $17.34 | 163,700 | — | — |
| 2015-04-27 | $17.24 | $17.24 | 208,500 | — | — |
| 2015-04-24 | $18.39 | $18.39 | 92,400 | — | — |
| 2015-04-23 | $18.33 | $18.33 | 157,600 | — | — |
| 2015-04-22 | $18.41 | $18.41 | 94,400 | — | — |
| 2015-04-21 | $18.23 | $18.23 | 105,900 | — | — |
| 2015-04-20 | $18.24 | $18.24 | 112,700 | — | — |
| 2015-04-17 | $18.02 | $18.02 | 156,200 | — | — |
| 2015-04-16 | $18.60 | $18.60 | 120,200 | — | — |
| 2015-04-15 | $18.58 | $18.58 | 84,200 | — | — |
| 2015-04-14 | $18.56 | $18.56 | 80,700 | — | — |
| 2015-04-13 | $18.63 | $18.63 | 96,700 | — | — |
| 2015-04-10 | $18.01 | $18.01 | 43,300 | — | — |
| 2015-04-09 | $17.75 | $17.75 | 64,100 | — | — |
| 2015-04-08 | $17.83 | $17.83 | 117,400 | — | — |
| 2015-04-07 | $17.66 | $17.66 | 152,400 | — | — |
| 2015-04-06 | $17.36 | $17.36 | 171,300 | — | — |
| 2015-04-02 | $17.27 | $17.27 | 100,800 | — | — |
| 2015-04-01 | $17.14 | $17.14 | 184,900 | — | — |
| 2015-03-31 | $17.35 | $17.35 | 68,100 | — | — |
| 2015-03-30 | $17.80 | $17.80 | 143,800 | — | — |
| 2015-03-27 | $17.35 | $17.35 | 94,900 | — | — |
| 2015-03-26 | $16.92 | $16.92 | 226,100 | — | — |
| 2015-03-25 | $17.12 | $17.12 | 243,500 | — | — |
| 2015-03-24 | $18.11 | $18.11 | 264,200 | — | — |
| 2015-03-23 | $18.95 | $18.95 | 187,500 | — | — |
| 2015-03-20 | $19.38 | $19.38 | 818,800 | — | — |
| 2015-03-19 | $19.44 | $19.44 | 115,600 | — | — |
| 2015-03-18 | $19.00 | $19.00 | 89,400 | — | — |
| 2015-03-17 | $18.62 | $18.62 | 129,600 | — | — |
| 2015-03-16 | $18.96 | $18.96 | 168,400 | — | — |
| 2015-03-13 | $19.38 | $19.38 | 108,100 | — | — |
| 2015-03-12 | $19.25 | $19.25 | 114,500 | — | — |
| 2015-03-11 | $18.51 | $18.51 | 398,000 | — | — |
| 2015-03-10 | $19.90 | $19.90 | 74,500 | — | — |
| 2015-03-09 | $19.88 | $19.88 | 91,800 | — | — |
| 2015-03-06 | $20.23 | $20.23 | 124,800 | — | — |
| 2015-03-05 | $20.75 | $20.75 | 95,000 | — | — |
| 2015-03-04 | $21.51 | $21.51 | 98,700 | — | — |
| 2015-03-03 | $20.96 | $20.96 | 82,500 | — | — |
| 2015-03-02 | $20.73 | $20.73 | 180,000 | — | — |
| 2015-02-27 | $21.73 | $21.73 | 168,000 | — | — |
| 2015-02-26 | $20.89 | $20.89 | 83,200 | — | — |
| 2015-02-25 | $21.05 | $21.05 | 109,800 | — | — |
| 2015-02-24 | $20.45 | $20.45 | 149,600 | — | — |
| 2015-02-23 | $20.63 | $20.63 | 369,100 | — | — |
| 2015-02-20 | $19.52 | $19.52 | 106,700 | — | — |
| 2015-02-19 | $19.10 | $19.10 | 121,500 | — | — |
| 2015-02-18 | $19.83 | $19.83 | 171,700 | — | — |
| 2015-02-17 | $19.93 | $19.93 | 195,600 | — | — |
| 2015-02-13 | $18.51 | $18.51 | 152,600 | — | — |
| 2015-02-12 | $18.23 | $18.23 | 154,000 | — | — |
| 2015-02-11 | $18.13 | $18.13 | 106,700 | — | — |
| 2015-02-10 | $18.59 | $18.59 | 196,600 | — | — |
| 2015-02-09 | $17.98 | $17.98 | 134,100 | — | — |
| 2015-02-06 | $17.44 | $17.44 | 144,200 | — | — |
| 2015-02-05 | $17.30 | $17.30 | 318,500 | — | — |
| 2015-02-04 | $17.21 | $17.21 | 332,700 | — | — |
| 2015-02-03 | $17.48 | $17.48 | 329,800 | — | — |
| 2015-02-02 | $17.37 | $17.37 | 447,900 | — | — |
| 2015-01-30 | $16.24 | $16.24 | 167,900 | — | — |
| 2015-01-29 | $16.61 | $16.61 | 178,000 | — | — |
| 2015-01-28 | $16.51 | $16.51 | 217,000 | — | — |
| 2015-01-27 | $17.97 | $17.97 | 199,200 | — | — |
| 2015-01-26 | $17.64 | $17.64 | 278,000 | — | — |
| 2015-01-23 | $17.50 | $17.50 | 335,700 | — | — |
| 2015-01-22 | $17.75 | $17.75 | 379,300 | — | — |
| 2015-01-21 | $18.04 | $18.04 | 371,200 | — | — |
| 2015-01-20 | $18.00 | $18.00 | 171,100 | — | — |
| 2015-01-16 | $17.39 | $17.39 | 161,700 | — | — |
| 2015-01-15 | $16.60 | $16.60 | 182,800 | — | — |
| 2015-01-14 | $17.28 | $17.28 | 156,800 | — | — |
| 2015-01-13 | $17.12 | $17.12 | 260,400 | — | — |
| 2015-01-12 | $16.84 | $16.84 | 298,800 | — | — |
| 2015-01-09 | $17.42 | $17.42 | 255,600 | — | — |
| 2015-01-08 | $17.07 | $17.07 | 262,700 | — | — |
| 2015-01-07 | $16.05 | $16.05 | 112,700 | — | — |
| 2015-01-06 | $15.04 | $15.04 | 279,200 | — | — |
| 2015-01-05 | $14.91 | $14.91 | 190,400 | — | — |
| 2015-01-02 | $14.70 | $14.70 | 134,000 | — | — |