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
- 2012-04-04 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 | $13.93 | $19.87 | 379,900 | — | — |
| 2015-12-30 | $14.19 | $20.24 | 228,200 | — | — |
| 2015-12-29 | $14.25 | $20.33 | 275,200 | — | — |
| 2015-12-28 | $14.15 | $20.18 | 176,200 | — | — |
| 2015-12-24 | $14.38 | $20.51 | 177,000 | — | — |
| 2015-12-23 | $14.34 | $20.45 | 152,100 | — | — |
| 2015-12-22 | $14.07 | $20.07 | 178,300 | — | — |
| 2015-12-21 | $14.00 | $19.97 | 195,100 | — | — |
| 2015-12-18 | $13.85 | $19.76 | 229,700 | — | — |
| 2015-12-17 | $14.11 | $20.13 | 292,100 | — | — |
| 2015-12-16 | $13.99 | $19.96 | 284,900 | — | — |
| 2015-12-15 | $13.87 | $19.78 | 333,100 | — | — |
| 2015-12-14 | $13.80 | $19.17 | 343,300 | — | — |
| 2015-12-11 | $14.25 | $19.80 | 244,200 | — | — |
| 2015-12-10 | $14.66 | $20.37 | 137,700 | — | — |
| 2015-12-09 | $14.71 | $20.44 | 168,900 | — | — |
| 2015-12-08 | $14.82 | $20.59 | 292,600 | — | — |
| 2015-12-07 | $15.03 | $20.88 | 191,400 | — | — |
| 2015-12-04 | $15.22 | $21.14 | 207,800 | — | — |
| 2015-12-03 | $15.17 | $21.07 | 215,200 | — | — |
| 2015-12-02 | $15.40 | $21.39 | 363,600 | — | — |
| 2015-12-01 | $15.24 | $21.17 | 258,900 | — | — |
| 2015-11-30 | $15.29 | $21.24 | 283,300 | — | — |
| 2015-11-27 | $15.10 | $20.98 | 77,800 | — | — |
| 2015-11-25 | $15.09 | $20.96 | 109,000 | — | — |
| 2015-11-24 | $15.06 | $20.92 | 110,900 | — | — |
| 2015-11-23 | $15.15 | $21.05 | 193,800 | — | — |
| 2015-11-20 | $14.99 | $20.82 | 122,100 | — | — |
| 2015-11-19 | $14.99 | $20.82 | 151,800 | — | — |
| 2015-11-18 | $15.04 | $20.89 | 160,700 | — | — |
| 2015-11-17 | $15.10 | $20.98 | 184,800 | — | — |
| 2015-11-16 | $15.26 | $21.20 | 186,400 | — | — |
| 2015-11-13 | $15.22 | $21.14 | 207,100 | — | — |
| 2015-11-12 | $15.19 | $21.10 | 92,800 | — | — |
| 2015-11-11 | $15.07 | $20.94 | 153,300 | — | — |
| 2015-11-10 | $15.15 | $21.05 | 176,200 | — | — |
| 2015-11-09 | $15.13 | $21.02 | 199,500 | — | — |
| 2015-11-06 | $15.30 | $21.25 | 205,300 | — | — |
| 2015-11-05 | $15.27 | $21.21 | 172,100 | — | — |
| 2015-11-04 | $14.86 | $20.64 | 105,100 | — | — |
| 2015-11-03 | $14.91 | $20.71 | 143,400 | — | — |
| 2015-11-02 | $14.73 | $20.46 | 180,700 | — | — |
| 2015-10-30 | $14.55 | $20.21 | 168,700 | — | — |
| 2015-10-29 | $14.50 | $20.14 | 107,100 | — | — |
| 2015-10-28 | $14.70 | $20.42 | 401,300 | — | — |
| 2015-10-27 | $14.37 | $19.96 | 166,800 | — | — |
| 2015-10-26 | $14.57 | $20.24 | 179,700 | — | — |
| 2015-10-23 | $14.78 | $20.53 | 96,600 | — | — |
| 2015-10-22 | $14.62 | $20.31 | 135,200 | — | — |
| 2015-10-21 | $14.60 | $20.28 | 109,900 | — | — |
| 2015-10-20 | $14.68 | $20.39 | 69,900 | — | — |
| 2015-10-19 | $14.63 | $20.32 | 95,300 | — | — |
| 2015-10-16 | $14.60 | $20.28 | 84,900 | — | — |
| 2015-10-15 | $14.53 | $20.18 | 70,300 | — | — |
| 2015-10-14 | $14.44 | $20.06 | 139,100 | — | — |
| 2015-10-13 | $14.49 | $20.13 | 115,300 | — | — |
| 2015-10-12 | $14.53 | $20.18 | 113,400 | — | — |
| 2015-10-09 | $14.50 | $20.14 | 136,000 | — | — |
| 2015-10-08 | $14.56 | $20.23 | 119,100 | — | — |
| 2015-10-07 | $14.65 | $20.35 | 133,600 | — | — |
| 2015-10-06 | $14.38 | $19.98 | 164,900 | — | — |
| 2015-10-05 | $14.41 | $20.02 | 159,100 | — | — |
| 2015-10-02 | $14.04 | $19.50 | 153,100 | — | — |
| 2015-10-01 | $14.22 | $19.75 | 246,000 | — | — |
| 2015-09-30 | $13.56 | $18.84 | 381,800 | — | — |
| 2015-09-29 | $13.50 | $18.75 | 524,100 | — | — |
| 2015-09-28 | $14.24 | $19.78 | 426,200 | — | — |
| 2015-09-25 | $15.03 | $20.88 | 138,700 | — | — |
| 2015-09-24 | $14.76 | $20.50 | 110,300 | — | — |
| 2015-09-23 | $14.78 | $20.53 | 194,300 | — | — |
| 2015-09-22 | $14.75 | $20.49 | 172,100 | — | — |
| 2015-09-21 | $14.84 | $20.62 | 95,000 | — | — |
| 2015-09-18 | $14.77 | $20.52 | 143,900 | — | — |
| 2015-09-17 | $14.74 | $20.48 | 188,800 | — | — |
| 2015-09-16 | $14.88 | $20.67 | 150,200 | — | — |
| 2015-09-15 | $14.90 | $20.70 | 188,300 | — | — |
| 2015-09-14 | $14.91 | $20.71 | 235,500 | — | — |
| 2015-09-11 | $15.42 | $20.92 | 98,800 | — | — |
| 2015-09-10 | $15.46 | $20.98 | 115,400 | — | — |
| 2015-09-09 | $15.64 | $21.22 | 88,100 | — | — |
| 2015-09-08 | $15.58 | $21.14 | 123,000 | — | — |
| 2015-09-04 | $15.42 | $20.92 | 103,600 | — | — |
| 2015-09-03 | $15.50 | $21.03 | 94,500 | — | — |
| 2015-09-02 | $15.62 | $21.19 | 139,300 | — | — |
| 2015-09-01 | $15.31 | $20.77 | 179,100 | — | — |
| 2015-08-31 | $15.62 | $21.19 | 160,400 | — | — |
| 2015-08-28 | $15.51 | $21.04 | 108,300 | — | — |
| 2015-08-27 | $15.48 | $21.00 | 136,500 | — | — |
| 2015-08-26 | $15.23 | $20.66 | 179,600 | — | — |
| 2015-08-25 | $15.05 | $20.42 | 184,100 | — | — |
| 2015-08-24 | $14.80 | $20.08 | 390,100 | — | — |
| 2015-08-21 | $15.41 | $20.91 | 158,600 | — | — |
| 2015-08-20 | $15.57 | $21.12 | 190,400 | — | — |
| 2015-08-19 | $15.65 | $21.23 | 159,900 | — | — |
| 2015-08-18 | $15.74 | $21.36 | 92,300 | — | — |
| 2015-08-17 | $15.85 | $21.50 | 85,700 | — | — |
| 2015-08-14 | $15.67 | $21.26 | 123,800 | — | — |
| 2015-08-13 | $15.35 | $20.83 | 121,400 | — | — |
| 2015-08-12 | $15.35 | $20.83 | 93,200 | — | — |
| 2015-08-11 | $15.40 | $20.89 | 67,300 | — | — |
| 2015-08-10 | $15.43 | $20.93 | 105,900 | — | — |
| 2015-08-07 | $15.16 | $20.57 | 193,500 | — | — |
| 2015-08-06 | $15.36 | $20.84 | 199,900 | — | — |
| 2015-08-05 | $15.27 | $20.72 | 150,800 | — | — |
| 2015-08-04 | $15.26 | $20.70 | 135,500 | — | — |
| 2015-08-03 | $15.19 | $20.61 | 130,800 | — | — |
| 2015-07-31 | $15.21 | $20.64 | 101,900 | — | — |
| 2015-07-30 | $15.43 | $20.93 | 132,200 | — | — |
| 2015-07-29 | $15.22 | $20.65 | 128,600 | — | — |
| 2015-07-28 | $15.01 | $20.36 | 246,500 | — | — |
| 2015-07-27 | $14.56 | $19.75 | 438,000 | — | — |
| 2015-07-24 | $14.91 | $20.23 | 208,200 | — | — |
| 2015-07-23 | $15.21 | $20.64 | 178,800 | — | — |
| 2015-07-22 | $15.53 | $21.07 | 104,600 | — | — |
| 2015-07-21 | $15.57 | $21.12 | 90,000 | — | — |
| 2015-07-20 | $15.59 | $21.15 | 137,000 | — | — |
| 2015-07-17 | $15.72 | $21.33 | 138,900 | — | — |
| 2015-07-16 | $15.87 | $21.53 | 164,000 | — | — |
| 2015-07-15 | $15.70 | $21.30 | 97,400 | — | — |
| 2015-07-14 | $15.67 | $21.26 | 114,700 | — | — |
| 2015-07-13 | $15.58 | $21.14 | 126,500 | — | — |
| 2015-07-10 | $15.53 | $21.07 | 141,400 | — | — |
| 2015-07-09 | $15.54 | $21.08 | 134,500 | — | — |
| 2015-07-08 | $15.60 | $21.17 | 99,500 | — | — |
| 2015-07-07 | $15.69 | $21.29 | 129,400 | — | — |
| 2015-07-06 | $15.66 | $21.25 | 108,600 | — | — |
| 2015-07-02 | $15.62 | $21.19 | 102,300 | — | — |
| 2015-07-01 | $15.60 | $21.17 | 188,400 | — | — |
| 2015-06-30 | $15.29 | $20.74 | 388,300 | — | — |
| 2015-06-29 | $15.40 | $20.89 | 247,000 | — | — |
| 2015-06-26 | $15.45 | $20.96 | 116,400 | — | — |
| 2015-06-25 | $15.41 | $20.91 | 146,200 | — | — |
| 2015-06-24 | $15.49 | $21.02 | 218,200 | — | — |
| 2015-06-23 | $15.61 | $21.18 | 121,300 | — | — |
| 2015-06-22 | $15.55 | $21.10 | 115,800 | — | — |
| 2015-06-19 | $15.57 | $21.12 | 151,000 | — | — |
| 2015-06-18 | $15.57 | $21.12 | 139,500 | — | — |
| 2015-06-17 | $15.50 | $21.03 | 106,900 | — | — |
| 2015-06-16 | $15.45 | $20.96 | 181,200 | — | — |
| 2015-06-15 | $15.38 | $20.87 | 260,800 | — | — |
| 2015-06-12 | $15.65 | $21.23 | 310,100 | — | — |
| 2015-06-11 | $16.40 | $21.76 | 198,400 | — | — |
| 2015-06-10 | $16.16 | $21.44 | 127,500 | — | — |
| 2015-06-09 | $16.20 | $21.50 | 110,700 | — | — |
| 2015-06-08 | $16.35 | $21.70 | 136,300 | — | — |
| 2015-06-05 | $16.25 | $21.56 | 112,300 | — | — |
| 2015-06-04 | $16.26 | $21.58 | 147,200 | — | — |
| 2015-06-03 | $16.49 | $21.88 | 110,800 | — | — |
| 2015-06-02 | $16.33 | $21.67 | 105,600 | — | — |
| 2015-06-01 | $16.23 | $21.54 | 144,200 | — | — |
| 2015-05-29 | $16.22 | $21.52 | 127,700 | — | — |
| 2015-05-28 | $16.23 | $21.54 | 126,500 | — | — |
| 2015-05-27 | $16.10 | $21.36 | 146,000 | — | — |
| 2015-05-26 | $16.10 | $21.36 | 131,000 | — | — |
| 2015-05-22 | $16.13 | $21.40 | 116,400 | — | — |
| 2015-05-21 | $16.03 | $21.27 | 184,600 | — | — |
| 2015-05-20 | $16.07 | $21.32 | 123,400 | — | — |
| 2015-05-19 | $16.16 | $21.44 | 151,900 | — | — |
| 2015-05-18 | $16.04 | $21.28 | 168,200 | — | — |
| 2015-05-15 | $16.05 | $21.30 | 177,600 | — | — |
| 2015-05-14 | $16.04 | $21.28 | 239,500 | — | — |
| 2015-05-13 | $15.73 | $20.87 | 225,300 | — | — |
| 2015-05-12 | $15.75 | $20.90 | 208,500 | — | — |
| 2015-05-11 | $15.61 | $20.71 | 241,400 | — | — |
| 2015-05-08 | $15.56 | $20.65 | 173,100 | — | — |
| 2015-05-07 | $15.77 | $20.93 | 137,900 | — | — |
| 2015-05-06 | $15.65 | $20.77 | 138,400 | — | — |
| 2015-05-05 | $15.81 | $20.98 | 97,700 | — | — |
| 2015-05-04 | $15.97 | $21.19 | 124,900 | — | — |
| 2015-05-01 | $15.87 | $21.06 | 123,200 | — | — |
| 2015-04-30 | $15.93 | $21.14 | 154,500 | — | — |
| 2015-04-29 | $16.00 | $21.23 | 177,200 | — | — |
| 2015-04-28 | $16.16 | $21.44 | 154,300 | — | — |
| 2015-04-27 | $15.98 | $21.21 | 174,600 | — | — |
| 2015-04-24 | $16.10 | $21.36 | 115,500 | — | — |
| 2015-04-23 | $16.20 | $21.50 | 232,000 | — | — |
| 2015-04-22 | $16.10 | $21.36 | 142,800 | — | — |
| 2015-04-21 | $16.13 | $21.40 | 117,400 | — | — |
| 2015-04-20 | $16.12 | $21.39 | 99,200 | — | — |
| 2015-04-17 | $16.07 | $21.32 | 206,500 | — | — |
| 2015-04-16 | $16.15 | $21.43 | 191,500 | — | — |
| 2015-04-15 | $16.08 | $21.34 | 195,300 | — | — |
| 2015-04-14 | $16.10 | $21.36 | 150,200 | — | — |
| 2015-04-13 | $16.05 | $21.30 | 144,600 | — | — |
| 2015-04-10 | $15.90 | $21.10 | 154,900 | — | — |
| 2015-04-09 | $16.08 | $21.34 | 204,700 | — | — |
| 2015-04-08 | $15.85 | $21.03 | 138,800 | — | — |
| 2015-04-07 | $15.96 | $21.18 | 116,200 | — | — |
| 2015-04-06 | $16.00 | $21.23 | 192,000 | — | — |
| 2015-04-02 | $16.00 | $21.23 | 129,500 | — | — |
| 2015-04-01 | $15.98 | $21.21 | 200,800 | — | — |
| 2015-03-31 | $16.02 | $21.26 | 387,200 | — | — |
| 2015-03-30 | $16.18 | $21.47 | 142,200 | — | — |
| 2015-03-27 | $16.08 | $21.34 | 230,900 | — | — |
| 2015-03-26 | $15.96 | $21.18 | 155,800 | — | — |
| 2015-03-25 | $15.96 | $21.18 | 173,700 | — | — |
| 2015-03-24 | $15.93 | $21.14 | 210,700 | — | — |
| 2015-03-23 | $15.96 | $21.18 | 142,500 | — | — |
| 2015-03-20 | $16.08 | $21.34 | 405,100 | — | — |
| 2015-03-19 | $15.83 | $21.01 | 224,300 | — | — |
| 2015-03-18 | $15.73 | $20.87 | 192,900 | — | — |
| 2015-03-17 | $15.81 | $20.98 | 229,900 | — | — |
| 2015-03-16 | $16.14 | $20.94 | 276,100 | — | — |
| 2015-03-13 | $16.17 | $20.98 | 215,300 | — | — |
| 2015-03-12 | $16.15 | $20.95 | 186,300 | — | — |
| 2015-03-11 | $16.14 | $20.94 | 465,400 | — | — |
| 2015-03-10 | $16.14 | $20.94 | 365,400 | — | — |
| 2015-03-09 | $16.14 | $20.94 | 194,700 | — | — |
| 2015-03-06 | $16.50 | $21.41 | 205,800 | — | — |
| 2015-03-05 | $16.50 | $21.41 | 143,000 | — | — |
| 2015-03-04 | $16.50 | $21.41 | 156,800 | — | — |
| 2015-03-03 | $16.58 | $21.51 | 222,200 | — | — |
| 2015-03-02 | $16.91 | $21.94 | 268,700 | — | — |
| 2015-02-27 | $16.60 | $21.54 | 256,800 | — | — |
| 2015-02-26 | $16.67 | $21.63 | 199,100 | — | — |
| 2015-02-25 | $16.51 | $21.42 | 177,000 | — | — |
| 2015-02-24 | $16.63 | $21.58 | 209,800 | — | — |
| 2015-02-23 | $16.67 | $21.63 | 183,400 | — | — |
| 2015-02-20 | $16.79 | $21.78 | 200,500 | — | — |
| 2015-02-19 | $16.63 | $21.58 | 255,000 | — | — |
| 2015-02-18 | $16.52 | $21.43 | 151,700 | — | — |
| 2015-02-17 | $16.45 | $21.34 | 146,000 | — | — |
| 2015-02-13 | $16.39 | $21.26 | 162,100 | — | — |
| 2015-02-12 | $16.22 | $21.04 | 206,400 | — | — |
| 2015-02-11 | $15.83 | $20.54 | 148,800 | — | — |
| 2015-02-10 | $15.98 | $20.73 | 211,600 | — | — |
| 2015-02-09 | $16.22 | $21.04 | 162,700 | — | — |
| 2015-02-06 | $16.25 | $21.08 | 160,900 | — | — |
| 2015-02-05 | $16.02 | $20.78 | 174,800 | — | — |
| 2015-02-04 | $15.82 | $20.52 | 237,600 | — | — |
| 2015-02-03 | $16.21 | $21.03 | 216,700 | — | — |
| 2015-02-02 | $15.87 | $20.59 | 279,100 | — | — |
| 2015-01-30 | $15.76 | $20.45 | 187,600 | — | — |
| 2015-01-29 | $15.87 | $20.59 | 263,900 | — | — |
| 2015-01-28 | $15.81 | $20.51 | 162,300 | — | — |
| 2015-01-27 | $15.92 | $20.65 | 213,400 | — | — |
| 2015-01-26 | $16.06 | $20.84 | 470,600 | — | — |
| 2015-01-23 | $15.66 | $20.32 | 310,600 | — | — |
| 2015-01-22 | $15.54 | $20.16 | 591,600 | — | — |
| 2015-01-21 | $15.22 | $19.75 | 489,800 | — | — |
| 2015-01-20 | $15.48 | $20.08 | 320,400 | — | — |
| 2015-01-16 | $15.70 | $20.37 | 281,800 | — | — |
| 2015-01-15 | $16.03 | $20.80 | 336,000 | — | — |
| 2015-01-14 | $15.84 | $20.55 | 144,600 | — | — |
| 2015-01-13 | $15.95 | $20.69 | 265,700 | — | — |
| 2015-01-12 | $16.01 | $20.77 | 176,400 | — | — |
| 2015-01-09 | $16.17 | $20.98 | 211,700 | — | — |
| 2015-01-08 | $16.24 | $21.07 | 244,100 | — | — |
| 2015-01-07 | $16.06 | $20.84 | 326,400 | — | — |
| 2015-01-06 | $16.37 | $21.24 | 257,600 | — | — |
| 2015-01-05 | $16.80 | $21.80 | 219,200 | — | — |
| 2015-01-02 | $16.79 | $21.78 | 237,500 | — | — |