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
- 2010-05-03 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 | $11.93 | $11.93 | 477,100 | — | — |
| 2015-12-30 | $11.95 | $11.95 | 453,100 | — | — |
| 2015-12-29 | $11.99 | $11.99 | 439,400 | — | — |
| 2015-12-28 | $11.89 | $11.89 | 448,200 | — | — |
| 2015-12-24 | $11.83 | $11.83 | 125,800 | — | — |
| 2015-12-23 | $11.83 | $11.83 | 172,900 | — | — |
| 2015-12-22 | $11.68 | $11.68 | 412,800 | — | — |
| 2015-12-21 | $11.54 | $11.54 | 385,800 | — | — |
| 2015-12-18 | $11.39 | $11.39 | 4,079,000 | — | — |
| 2015-12-17 | $11.07 | $11.07 | 353,100 | — | — |
| 2015-12-16 | $11.31 | $11.31 | 560,100 | — | — |
| 2015-12-15 | $10.57 | $10.57 | 513,400 | — | — |
| 2015-12-14 | $10.36 | $10.36 | 662,700 | — | — |
| 2015-12-11 | $10.75 | $10.75 | 846,600 | — | — |
| 2015-12-10 | $11.64 | $11.64 | 1,047,800 | — | — |
| 2015-12-09 | $12.49 | $12.49 | 443,100 | — | — |
| 2015-12-08 | $13.50 | $13.50 | 467,900 | — | — |
| 2015-12-07 | $12.93 | $12.93 | 674,900 | — | — |
| 2015-12-04 | $14.12 | $14.12 | 415,500 | — | — |
| 2015-12-03 | $13.34 | $13.34 | 535,600 | — | — |
| 2015-12-02 | $14.42 | $14.42 | 429,600 | — | — |
| 2015-12-01 | $14.18 | $14.18 | 560,600 | — | — |
| 2015-11-30 | $13.18 | $13.18 | 421,300 | — | — |
| 2015-11-27 | $13.10 | $13.10 | 219,400 | — | — |
| 2015-11-25 | $12.96 | $12.96 | 474,900 | — | — |
| 2015-11-24 | $13.15 | $13.15 | 340,100 | — | — |
| 2015-11-23 | $13.35 | $13.35 | 475,800 | — | — |
| 2015-11-20 | $13.16 | $13.16 | 400,600 | — | — |
| 2015-11-19 | $13.43 | $13.43 | 485,200 | — | — |
| 2015-11-18 | $13.56 | $13.56 | 571,300 | — | — |
| 2015-11-17 | $12.87 | $12.87 | 286,100 | — | — |
| 2015-11-16 | $13.01 | $13.01 | 349,500 | — | — |
| 2015-11-13 | $12.95 | $12.95 | 256,400 | — | — |
| 2015-11-12 | $12.86 | $12.86 | 349,200 | — | — |
| 2015-11-11 | $13.29 | $13.29 | 313,200 | — | — |
| 2015-11-10 | $13.81 | $13.81 | 454,000 | — | — |
| 2015-11-09 | $13.62 | $13.62 | 522,200 | — | — |
| 2015-11-06 | $12.74 | $12.74 | 303,000 | — | — |
| 2015-11-05 | $12.80 | $12.80 | 428,300 | — | — |
| 2015-11-04 | $13.26 | $13.26 | 391,200 | — | — |
| 2015-11-03 | $13.36 | $13.36 | 353,700 | — | — |
| 2015-11-02 | $13.27 | $13.27 | 534,900 | — | — |
| 2015-10-30 | $12.37 | $12.37 | 302,400 | — | — |
| 2015-10-29 | $12.63 | $12.63 | 420,700 | — | — |
| 2015-10-28 | $13.48 | $13.48 | 599,200 | — | — |
| 2015-10-27 | $12.99 | $12.99 | 470,000 | — | — |
| 2015-10-26 | $12.77 | $12.77 | 354,100 | — | — |
| 2015-10-23 | $12.92 | $12.92 | 526,100 | — | — |
| 2015-10-22 | $12.86 | $12.86 | 449,400 | — | — |
| 2015-10-21 | $12.84 | $12.84 | 363,700 | — | — |
| 2015-10-20 | $12.85 | $12.85 | 401,000 | — | — |
| 2015-10-19 | $13.15 | $13.15 | 261,400 | — | — |
| 2015-10-16 | $13.20 | $13.20 | 348,900 | — | — |
| 2015-10-15 | $13.50 | $13.50 | 617,700 | — | — |
| 2015-10-14 | $12.27 | $12.27 | 560,900 | — | — |
| 2015-10-13 | $11.97 | $11.97 | 450,600 | — | — |
| 2015-10-12 | $12.76 | $12.76 | 391,200 | — | — |
| 2015-10-09 | $13.01 | $13.01 | 426,400 | — | — |
| 2015-10-08 | $12.60 | $12.60 | 817,200 | — | — |
| 2015-10-07 | $12.37 | $12.37 | 753,700 | — | — |
| 2015-10-06 | $12.40 | $12.40 | 1,295,800 | — | — |
| 2015-10-05 | $12.81 | $12.81 | 1,488,000 | — | — |
| 2015-10-02 | $11.93 | $11.93 | 1,323,300 | — | — |
| 2015-10-01 | $10.22 | $10.22 | 731,800 | — | — |
| 2015-09-30 | $10.08 | $10.08 | 1,071,900 | — | — |
| 2015-09-29 | $9.76 | $9.76 | 1,283,600 | — | — |
| 2015-09-28 | $10.41 | $10.41 | 987,000 | — | — |
| 2015-09-25 | $11.01 | $11.01 | 853,500 | — | — |
| 2015-09-24 | $11.92 | $11.92 | 472,000 | — | — |
| 2015-09-23 | $11.91 | $11.91 | 390,600 | — | — |
| 2015-09-22 | $12.07 | $12.07 | 996,000 | — | — |
| 2015-09-21 | $12.46 | $12.46 | 692,600 | — | — |
| 2015-09-18 | $13.58 | $13.58 | 1,325,900 | — | — |
| 2015-09-17 | $14.37 | $14.37 | 1,618,700 | — | — |
| 2015-09-16 | $11.72 | $11.72 | 337,300 | — | — |
| 2015-09-15 | $11.77 | $11.77 | 307,700 | — | — |
| 2015-09-14 | $11.76 | $11.76 | 328,800 | — | — |
| 2015-09-11 | $11.83 | $11.83 | 376,200 | — | — |
| 2015-09-10 | $11.46 | $11.46 | 541,700 | — | — |
| 2015-09-09 | $11.01 | $11.01 | 1,409,200 | — | — |
| 2015-09-08 | $11.45 | $11.45 | 631,000 | — | — |
| 2015-09-04 | $11.78 | $11.78 | 419,700 | — | — |
| 2015-09-03 | $11.46 | $11.46 | 712,900 | — | — |
| 2015-09-02 | $12.52 | $12.52 | 429,500 | — | — |
| 2015-09-01 | $11.77 | $11.77 | 713,800 | — | — |
| 2015-08-31 | $12.28 | $12.28 | 494,400 | — | — |
| 2015-08-28 | $13.02 | $13.02 | 402,900 | — | — |
| 2015-08-27 | $12.62 | $12.62 | 533,500 | — | — |
| 2015-08-26 | $12.75 | $12.75 | 761,800 | — | — |
| 2015-08-25 | $12.05 | $12.05 | 1,211,800 | — | — |
| 2015-08-24 | $12.82 | $12.82 | 962,600 | — | — |
| 2015-08-21 | $14.28 | $14.28 | 720,400 | — | — |
| 2015-08-20 | $14.25 | $14.25 | 628,800 | — | — |
| 2015-08-19 | $15.27 | $15.27 | 484,200 | — | — |
| 2015-08-18 | $15.58 | $15.58 | 325,200 | — | — |
| 2015-08-17 | $15.99 | $15.99 | 407,000 | — | — |
| 2015-08-14 | $15.29 | $15.29 | 546,800 | — | — |
| 2015-08-13 | $15.86 | $15.86 | 342,600 | — | — |
| 2015-08-12 | $16.52 | $16.52 | 567,100 | — | — |
| 2015-08-11 | $16.11 | $16.11 | 475,400 | — | — |
| 2015-08-10 | $16.06 | $16.06 | 468,400 | — | — |
| 2015-08-07 | $16.47 | $16.47 | 602,200 | — | — |
| 2015-08-06 | $16.97 | $16.97 | 1,040,800 | — | — |
| 2015-08-05 | $17.18 | $17.18 | 227,700 | — | — |
| 2015-08-04 | $17.47 | $17.47 | 338,700 | — | — |
| 2015-08-03 | $17.81 | $17.81 | 360,600 | — | — |
| 2015-07-31 | $17.45 | $17.45 | 263,300 | — | — |
| 2015-07-30 | $17.06 | $17.06 | 306,200 | — | — |
| 2015-07-29 | $17.11 | $17.11 | 407,200 | — | — |
| 2015-07-28 | $17.61 | $17.61 | 359,400 | — | — |
| 2015-07-27 | $17.18 | $17.18 | 468,800 | — | — |
| 2015-07-24 | $17.27 | $17.27 | 427,200 | — | — |
| 2015-07-23 | $18.31 | $18.31 | 526,500 | — | — |
| 2015-07-22 | $18.13 | $18.13 | 239,400 | — | — |
| 2015-07-21 | $18.17 | $18.17 | 644,400 | — | — |
| 2015-07-20 | $18.48 | $18.48 | 407,800 | — | — |
| 2015-07-17 | $18.68 | $18.68 | 481,400 | — | — |
| 2015-07-16 | $18.70 | $18.70 | 768,300 | — | — |
| 2015-07-15 | $18.31 | $18.31 | 574,100 | — | — |
| 2015-07-14 | $18.74 | $18.74 | 783,700 | — | — |
| 2015-07-13 | $18.48 | $18.48 | 631,600 | — | — |
| 2015-07-10 | $18.21 | $18.21 | 635,200 | — | — |
| 2015-07-09 | $18.13 | $18.13 | 1,379,300 | — | — |
| 2015-07-08 | $17.14 | $17.14 | 953,100 | — | — |
| 2015-07-07 | $17.47 | $17.47 | 939,900 | — | — |
| 2015-07-06 | $17.12 | $17.12 | 930,900 | — | — |
| 2015-07-02 | $16.44 | $16.44 | 236,600 | — | — |
| 2015-07-01 | $16.66 | $16.66 | 515,600 | — | — |
| 2015-06-30 | $16.59 | $16.59 | 1,053,600 | — | — |
| 2015-06-29 | $15.99 | $15.99 | 867,700 | — | — |
| 2015-06-26 | $16.91 | $16.91 | 1,369,600 | — | — |
| 2015-06-25 | $16.87 | $16.87 | 427,300 | — | — |
| 2015-06-24 | $17.10 | $17.10 | 533,400 | — | — |
| 2015-06-23 | $17.08 | $17.08 | 535,200 | — | — |
| 2015-06-22 | $16.96 | $16.96 | 1,232,600 | — | — |
| 2015-06-19 | $17.10 | $17.10 | 1,438,600 | — | — |
| 2015-06-18 | $17.04 | $17.04 | 3,213,700 | — | — |
| 2015-06-17 | $14.96 | $14.96 | 286,800 | — | — |
| 2015-06-16 | $14.93 | $14.93 | 304,600 | — | — |
| 2015-06-15 | $14.89 | $14.89 | 568,200 | — | — |
| 2015-06-12 | $15.53 | $15.53 | 202,600 | — | — |
| 2015-06-11 | $15.84 | $15.84 | 256,500 | — | — |
| 2015-06-10 | $15.71 | $15.71 | 302,300 | — | — |
| 2015-06-09 | $15.69 | $15.69 | 358,100 | — | — |
| 2015-06-08 | $16.33 | $16.33 | 297,500 | — | — |
| 2015-06-05 | $16.32 | $16.32 | 287,500 | — | — |
| 2015-06-04 | $16.07 | $16.07 | 597,000 | — | — |
| 2015-06-03 | $16.53 | $16.53 | 345,600 | — | — |
| 2015-06-02 | $16.18 | $16.18 | 342,900 | — | — |
| 2015-06-01 | $16.38 | $16.38 | 1,307,600 | — | — |
| 2015-05-29 | $15.74 | $15.74 | 475,600 | — | — |
| 2015-05-28 | $16.00 | $16.00 | 207,500 | — | — |
| 2015-05-27 | $16.02 | $16.02 | 260,800 | — | — |
| 2015-05-26 | $15.95 | $15.95 | 295,600 | — | — |
| 2015-05-22 | $15.93 | $15.93 | 384,800 | — | — |
| 2015-05-21 | $16.00 | $16.00 | 562,900 | — | — |
| 2015-05-20 | $16.65 | $16.65 | 496,500 | — | — |
| 2015-05-19 | $16.14 | $16.14 | 264,800 | — | — |
| 2015-05-18 | $16.22 | $16.22 | 511,200 | — | — |
| 2015-05-15 | $16.22 | $16.22 | 287,100 | — | — |
| 2015-05-14 | $16.09 | $16.09 | 652,800 | — | — |
| 2015-05-13 | $15.63 | $15.63 | 663,600 | — | — |
| 2015-05-12 | $15.84 | $15.84 | 551,600 | — | — |
| 2015-05-11 | $15.33 | $15.33 | 402,300 | — | — |
| 2015-05-08 | $14.75 | $14.75 | 536,800 | — | — |
| 2015-05-07 | $14.22 | $14.22 | 705,300 | — | — |
| 2015-05-06 | $13.24 | $13.24 | 717,100 | — | — |
| 2015-05-05 | $13.43 | $13.43 | 1,073,100 | — | — |
| 2015-05-04 | $14.34 | $14.34 | 306,700 | — | — |
| 2015-05-01 | $14.29 | $14.29 | 473,500 | — | — |
| 2015-04-30 | $13.96 | $13.96 | 685,500 | — | — |
| 2015-04-29 | $15.17 | $15.17 | 358,200 | — | — |
| 2015-04-28 | $14.94 | $14.94 | 771,400 | — | — |
| 2015-04-27 | $15.41 | $15.41 | 749,700 | — | — |
| 2015-04-24 | $16.23 | $16.23 | 185,100 | — | — |
| 2015-04-23 | $16.41 | $16.41 | 187,500 | — | — |
| 2015-04-22 | $16.39 | $16.39 | 210,400 | — | — |
| 2015-04-21 | $16.57 | $16.57 | 406,300 | — | — |
| 2015-04-20 | $15.81 | $15.81 | 690,800 | — | — |
| 2015-04-17 | $16.49 | $16.49 | 631,500 | — | — |
| 2015-04-16 | $17.17 | $17.17 | 521,800 | — | — |
| 2015-04-15 | $16.38 | $16.38 | 551,300 | — | — |
| 2015-04-14 | $16.48 | $16.48 | 702,700 | — | — |
| 2015-04-13 | $15.84 | $15.84 | 438,200 | — | — |
| 2015-04-10 | $15.91 | $15.91 | 273,700 | — | — |
| 2015-04-09 | $15.66 | $15.66 | 426,900 | — | — |
| 2015-04-08 | $16.10 | $16.10 | 472,900 | — | — |
| 2015-04-07 | $15.13 | $15.13 | 306,200 | — | — |
| 2015-04-06 | $15.11 | $15.11 | 465,500 | — | — |
| 2015-04-02 | $15.54 | $15.54 | 373,500 | — | — |
| 2015-04-01 | $15.84 | $15.84 | 498,600 | — | — |
| 2015-03-31 | $15.48 | $15.48 | 510,400 | — | — |
| 2015-03-30 | $16.16 | $16.16 | 551,800 | — | — |
| 2015-03-27 | $15.79 | $15.79 | 472,700 | — | — |
| 2015-03-26 | $16.06 | $16.06 | 885,500 | — | — |
| 2015-03-25 | $15.84 | $15.84 | 1,289,300 | — | — |
| 2015-03-24 | $17.50 | $17.50 | 789,700 | — | — |
| 2015-03-23 | $17.41 | $17.41 | 717,000 | — | — |
| 2015-03-20 | $18.22 | $18.22 | 2,817,900 | — | — |
| 2015-03-19 | $18.82 | $18.82 | 1,814,600 | — | — |
| 2015-03-18 | $17.69 | $17.69 | 1,062,400 | — | — |
| 2015-03-17 | $17.53 | $17.53 | 612,700 | — | — |
| 2015-03-16 | $17.68 | $17.68 | 832,400 | — | — |
| 2015-03-13 | $17.33 | $17.33 | 864,700 | — | — |
| 2015-03-12 | $15.99 | $15.99 | 403,600 | — | — |
| 2015-03-11 | $16.00 | $16.00 | 415,000 | — | — |
| 2015-03-10 | $16.03 | $16.03 | 399,800 | — | — |
| 2015-03-09 | $15.63 | $15.63 | 555,300 | — | — |
| 2015-03-06 | $15.16 | $15.16 | 368,100 | — | — |
| 2015-03-05 | $15.59 | $15.59 | 1,465,400 | — | — |
| 2015-03-04 | $14.85 | $14.85 | 385,500 | — | — |
| 2015-03-03 | $14.13 | $14.13 | 206,200 | — | — |
| 2015-03-02 | $14.59 | $14.59 | 201,500 | — | — |
| 2015-02-27 | $14.51 | $14.51 | 366,600 | — | — |
| 2015-02-26 | $14.92 | $14.92 | 535,400 | — | — |
| 2015-02-25 | $15.26 | $15.26 | 1,252,100 | — | — |
| 2015-02-24 | $13.75 | $13.75 | 620,600 | — | — |
| 2015-02-23 | $13.54 | $13.54 | 418,900 | — | — |
| 2015-02-20 | $13.50 | $13.50 | 213,000 | — | — |
| 2015-02-19 | $13.59 | $13.59 | 182,200 | — | — |
| 2015-02-18 | $13.67 | $13.67 | 242,800 | — | — |
| 2015-02-17 | $13.58 | $13.58 | 243,800 | — | — |
| 2015-02-13 | $13.13 | $13.13 | 223,600 | — | — |
| 2015-02-12 | $13.32 | $13.32 | 190,200 | — | — |
| 2015-02-11 | $13.38 | $13.38 | 217,900 | — | — |
| 2015-02-10 | $13.75 | $13.75 | 291,500 | — | — |
| 2015-02-09 | $13.32 | $13.32 | 329,900 | — | — |
| 2015-02-06 | $13.05 | $13.05 | 276,500 | — | — |
| 2015-02-05 | $13.49 | $13.49 | 377,500 | — | — |
| 2015-02-04 | $12.77 | $12.77 | 583,200 | — | — |
| 2015-02-03 | $13.56 | $13.56 | 461,300 | — | — |
| 2015-02-02 | $13.30 | $13.30 | 559,000 | — | — |
| 2015-01-30 | $14.24 | $14.24 | 326,900 | — | — |
| 2015-01-29 | $15.15 | $15.15 | 286,800 | — | — |
| 2015-01-28 | $15.06 | $15.06 | 392,500 | — | — |
| 2015-01-27 | $15.64 | $15.64 | 647,000 | — | — |
| 2015-01-26 | $15.56 | $15.56 | 713,700 | — | — |
| 2015-01-23 | $14.08 | $14.08 | 422,000 | — | — |
| 2015-01-22 | $14.00 | $14.00 | 1,172,800 | — | — |
| 2015-01-21 | $14.15 | $14.15 | 1,179,100 | — | — |
| 2015-01-20 | $13.61 | $13.61 | 744,800 | — | — |
| 2015-01-16 | $13.57 | $13.57 | 553,800 | — | — |
| 2015-01-15 | $13.39 | $13.39 | 1,122,700 | — | — |
| 2015-01-14 | $14.98 | $14.98 | 586,600 | — | — |
| 2015-01-13 | $15.23 | $15.23 | 677,900 | — | — |
| 2015-01-12 | $15.98 | $15.98 | 448,200 | — | — |
| 2015-01-09 | $16.86 | $16.86 | 472,800 | — | — |
| 2015-01-08 | $17.58 | $17.58 | 719,200 | — | — |
| 2015-01-07 | $17.39 | $17.39 | 664,800 | — | — |
| 2015-01-06 | $15.70 | $15.70 | 551,500 | — | — |
| 2015-01-05 | $16.21 | $16.21 | 507,300 | — | — |
| 2015-01-02 | $16.33 | $16.33 | 323,300 | — | — |