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
- 2006-02-01 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 | $12.43 | $15.17 | 212,500 | — | — |
| 2015-12-30 | $12.36 | $15.08 | 432,600 | — | — |
| 2015-12-29 | $12.30 | $15.01 | 172,200 | — | — |
| 2015-12-28 | $12.48 | $15.23 | 141,100 | — | — |
| 2015-12-24 | $12.89 | $15.73 | 58,000 | — | — |
| 2015-12-23 | $12.97 | $15.83 | 317,500 | — | — |
| 2015-12-22 | $12.65 | $15.44 | 473,900 | — | — |
| 2015-12-21 | $12.05 | $14.71 | 290,400 | — | — |
| 2015-12-18 | $12.10 | $14.77 | 634,800 | — | — |
| 2015-12-17 | $12.20 | $14.89 | 275,100 | — | — |
| 2015-12-16 | $12.36 | $15.08 | 486,100 | — | — |
| 2015-12-15 | $12.21 | $14.90 | 359,900 | — | — |
| 2015-12-14 | $12.21 | $14.90 | 196,400 | — | — |
| 2015-12-11 | $12.39 | $15.12 | 300,600 | — | — |
| 2015-12-10 | $12.97 | $15.83 | 332,400 | — | — |
| 2015-12-09 | $12.98 | $15.84 | 343,200 | — | — |
| 2015-12-08 | $12.57 | $15.34 | 357,000 | — | — |
| 2015-12-07 | $13.30 | $16.23 | 684,200 | — | — |
| 2015-12-04 | $13.13 | $16.02 | 195,500 | — | — |
| 2015-12-03 | $13.41 | $16.37 | 1,109,200 | — | — |
| 2015-12-02 | $13.65 | $16.66 | 237,800 | — | — |
| 2015-12-01 | $14.16 | $17.28 | 320,700 | — | — |
| 2015-11-30 | $14.23 | $17.37 | 506,800 | — | — |
| 2015-11-27 | $14.35 | $17.51 | 244,200 | — | — |
| 2015-11-25 | $14.15 | $17.27 | 759,200 | — | — |
| 2015-11-24 | $14.38 | $17.55 | 2,709,000 | — | — |
| 2015-11-23 | $14.75 | $18.00 | 233,000 | — | — |
| 2015-11-20 | $15.02 | $18.33 | 250,700 | — | — |
| 2015-11-19 | $15.03 | $18.34 | 260,800 | — | — |
| 2015-11-18 | $15.09 | $18.42 | 397,100 | — | — |
| 2015-11-17 | $14.74 | $17.99 | 218,800 | — | — |
| 2015-11-16 | $14.75 | $18.00 | 186,600 | — | — |
| 2015-11-13 | $14.97 | $18.27 | 126,900 | — | — |
| 2015-11-12 | $14.98 | $18.28 | 113,100 | — | — |
| 2015-11-11 | $15.41 | $18.81 | 60,600 | — | — |
| 2015-11-10 | $15.69 | $19.15 | 76,200 | — | — |
| 2015-11-09 | $15.77 | $19.25 | 115,900 | — | — |
| 2015-11-06 | $15.88 | $19.38 | 187,000 | — | — |
| 2015-11-05 | $16.03 | $19.56 | 146,100 | — | — |
| 2015-11-04 | $16.42 | $20.04 | 388,100 | — | — |
| 2015-11-03 | $14.79 | $18.05 | 248,200 | — | — |
| 2015-11-02 | $14.68 | $17.92 | 103,700 | — | — |
| 2015-10-30 | $14.37 | $17.54 | 247,100 | — | — |
| 2015-10-29 | $13.97 | $17.05 | 249,400 | — | — |
| 2015-10-28 | $14.07 | $17.17 | 198,000 | — | — |
| 2015-10-27 | $14.17 | $17.29 | 637,000 | — | — |
| 2015-10-26 | $14.14 | $17.26 | 299,700 | — | — |
| 2015-10-23 | $14.05 | $17.15 | 212,000 | — | — |
| 2015-10-22 | $14.14 | $17.26 | 315,000 | — | — |
| 2015-10-21 | $13.84 | $16.89 | 215,900 | — | — |
| 2015-10-20 | $14.45 | $17.64 | 154,800 | — | — |
| 2015-10-19 | $14.58 | $17.79 | 225,600 | — | — |
| 2015-10-16 | $14.92 | $18.21 | 265,300 | — | — |
| 2015-10-15 | $15.24 | $18.60 | 163,500 | — | — |
| 2015-10-14 | $14.84 | $18.11 | 242,700 | — | — |
| 2015-10-13 | $14.22 | $17.35 | 96,000 | — | — |
| 2015-10-12 | $14.11 | $17.22 | 206,700 | — | — |
| 2015-10-09 | $14.87 | $18.15 | 134,600 | — | — |
| 2015-10-08 | $14.76 | $18.01 | 353,500 | — | — |
| 2015-10-07 | $14.31 | $17.46 | 280,700 | — | — |
| 2015-10-06 | $13.86 | $16.92 | 185,600 | — | — |
| 2015-10-05 | $13.60 | $16.60 | 278,400 | — | — |
| 2015-10-02 | $12.76 | $15.57 | 231,800 | — | — |
| 2015-10-01 | $12.26 | $14.96 | 141,100 | — | — |
| 2015-09-30 | $12.29 | $15.00 | 504,000 | — | — |
| 2015-09-29 | $11.80 | $14.40 | 253,200 | — | — |
| 2015-09-28 | $11.71 | $14.29 | 165,100 | — | — |
| 2015-09-25 | $11.98 | $14.62 | 345,900 | — | — |
| 2015-09-24 | $12.08 | $14.74 | 456,100 | — | — |
| 2015-09-23 | $12.00 | $14.65 | 158,000 | — | — |
| 2015-09-22 | $12.55 | $15.32 | 287,800 | — | — |
| 2015-09-21 | $13.14 | $16.04 | 211,400 | — | — |
| 2015-09-18 | $13.52 | $16.50 | 132,100 | — | — |
| 2015-09-17 | $14.19 | $17.32 | 161,500 | — | — |
| 2015-09-16 | $14.15 | $17.27 | 189,500 | — | — |
| 2015-09-15 | $13.83 | $16.88 | 108,000 | — | — |
| 2015-09-14 | $13.89 | $16.95 | 116,200 | — | — |
| 2015-09-11 | $14.40 | $17.57 | 54,400 | — | — |
| 2015-09-10 | $14.50 | $17.70 | 92,300 | — | — |
| 2015-09-09 | $14.52 | $17.72 | 150,700 | — | — |
| 2015-09-08 | $14.74 | $17.99 | 188,700 | — | — |
| 2015-09-04 | $14.02 | $17.11 | 99,300 | — | — |
| 2015-09-03 | $14.25 | $17.39 | 144,800 | — | — |
| 2015-09-02 | $13.81 | $16.85 | 182,300 | — | — |
| 2015-09-01 | $13.50 | $16.48 | 189,300 | — | — |
| 2015-08-31 | $14.22 | $17.35 | 120,300 | — | — |
| 2015-08-28 | $14.11 | $17.22 | 177,000 | — | — |
| 2015-08-27 | $14.27 | $17.42 | 195,100 | — | — |
| 2015-08-26 | $13.34 | $16.28 | 147,400 | — | — |
| 2015-08-25 | $13.38 | $16.33 | 216,300 | — | — |
| 2015-08-24 | $13.71 | $16.73 | 722,700 | — | — |
| 2015-08-21 | $14.09 | $17.20 | 173,700 | — | — |
| 2015-08-20 | $14.82 | $18.09 | 257,500 | — | — |
| 2015-08-19 | $15.10 | $18.43 | 335,900 | — | — |
| 2015-08-18 | $15.19 | $18.54 | 207,300 | — | — |
| 2015-08-17 | $15.31 | $18.69 | 264,200 | — | — |
| 2015-08-14 | $15.45 | $18.86 | 438,500 | — | — |
| 2015-08-13 | $15.41 | $18.81 | 399,800 | — | — |
| 2015-08-12 | $15.40 | $18.80 | 232,600 | — | — |
| 2015-08-11 | $15.23 | $18.59 | 97,100 | — | — |
| 2015-08-10 | $15.62 | $19.06 | 235,600 | — | — |
| 2015-08-07 | $14.78 | $18.04 | 144,200 | — | — |
| 2015-08-06 | $15.20 | $18.55 | 437,200 | — | — |
| 2015-08-05 | $15.01 | $18.32 | 300,400 | — | — |
| 2015-08-04 | $15.13 | $18.47 | 148,400 | — | — |
| 2015-08-03 | $15.16 | $18.50 | 126,300 | — | — |
| 2015-07-31 | $15.55 | $18.98 | 113,900 | — | — |
| 2015-07-30 | $15.94 | $19.45 | 272,900 | — | — |
| 2015-07-29 | $16.02 | $19.55 | 328,500 | — | — |
| 2015-07-28 | $15.28 | $18.65 | 329,600 | — | — |
| 2015-07-27 | $15.08 | $18.40 | 209,500 | — | — |
| 2015-07-24 | $14.98 | $18.28 | 303,100 | — | — |
| 2015-07-23 | $15.13 | $18.47 | 157,600 | — | — |
| 2015-07-22 | $15.16 | $18.50 | 292,400 | — | — |
| 2015-07-21 | $15.32 | $18.70 | 184,100 | — | — |
| 2015-07-20 | $14.82 | $18.09 | 410,000 | — | — |
| 2015-07-17 | $15.50 | $18.92 | 275,100 | — | — |
| 2015-07-16 | $15.82 | $19.31 | 241,200 | — | — |
| 2015-07-15 | $15.86 | $19.36 | 303,600 | — | — |
| 2015-07-14 | $16.43 | $20.05 | 137,500 | — | — |
| 2015-07-13 | $16.63 | $20.30 | 219,900 | — | — |
| 2015-07-10 | $16.22 | $19.80 | 145,000 | — | — |
| 2015-07-09 | $16.12 | $19.67 | 118,300 | — | — |
| 2015-07-08 | $16.25 | $19.83 | 124,200 | — | — |
| 2015-07-07 | $16.70 | $20.38 | 218,600 | — | — |
| 2015-07-06 | $17.00 | $20.75 | 147,200 | — | — |
| 2015-07-02 | $17.27 | $21.08 | 249,900 | — | — |
| 2015-07-01 | $17.24 | $21.04 | 205,600 | — | — |
| 2015-06-30 | $17.31 | $21.13 | 195,900 | — | — |
| 2015-06-29 | $17.48 | $21.33 | 328,200 | — | — |
| 2015-06-26 | $18.24 | $22.26 | 144,100 | — | — |
| 2015-06-25 | $18.44 | $22.51 | 185,000 | — | — |
| 2015-06-24 | $18.84 | $22.99 | 211,200 | — | — |
| 2015-06-23 | $19.47 | $23.76 | 79,700 | — | — |
| 2015-06-22 | $19.41 | $23.69 | 139,500 | — | — |
| 2015-06-19 | $19.49 | $23.79 | 170,400 | — | — |
| 2015-06-18 | $19.98 | $24.38 | 154,700 | — | — |
| 2015-06-17 | $19.88 | $24.26 | 222,000 | — | — |
| 2015-06-16 | $19.81 | $24.18 | 164,000 | — | — |
| 2015-06-15 | $19.61 | $23.93 | 178,800 | — | — |
| 2015-06-12 | $20.11 | $24.54 | 143,400 | — | — |
| 2015-06-11 | $20.36 | $24.85 | 136,100 | — | — |
| 2015-06-10 | $20.65 | $25.20 | 230,700 | — | — |
| 2015-06-09 | $20.27 | $24.74 | 379,000 | — | — |
| 2015-06-08 | $19.65 | $23.98 | 386,200 | — | — |
| 2015-06-05 | $19.69 | $24.03 | 276,100 | — | — |
| 2015-06-04 | $19.76 | $24.12 | 195,400 | — | — |
| 2015-06-03 | $20.04 | $24.46 | 277,600 | — | — |
| 2015-06-02 | $19.91 | $24.30 | 285,000 | — | — |
| 2015-06-01 | $19.04 | $23.24 | 323,000 | — | — |
| 2015-05-29 | $19.52 | $23.82 | 190,800 | — | — |
| 2015-05-28 | $19.69 | $24.03 | 144,900 | — | — |
| 2015-05-27 | $19.75 | $24.10 | 196,700 | — | — |
| 2015-05-26 | $19.51 | $23.81 | 213,000 | — | — |
| 2015-05-22 | $19.95 | $24.35 | 193,200 | — | — |
| 2015-05-21 | $19.84 | $24.21 | 186,900 | — | — |
| 2015-05-20 | $19.80 | $24.17 | 248,700 | — | — |
| 2015-05-19 | $19.42 | $23.70 | 269,900 | — | — |
| 2015-05-18 | $19.89 | $24.27 | 268,500 | — | — |
| 2015-05-15 | $20.30 | $24.78 | 196,700 | — | — |
| 2015-05-14 | $20.13 | $24.57 | 205,300 | — | — |
| 2015-05-13 | $20.22 | $24.68 | 535,900 | — | — |
| 2015-05-12 | $20.15 | $24.59 | 810,000 | — | — |
| 2015-05-11 | $20.21 | $24.67 | 503,000 | — | — |
| 2015-05-08 | $20.21 | $24.67 | 618,400 | — | — |
| 2015-05-07 | $20.62 | $24.07 | 347,000 | — | — |
| 2015-05-06 | $20.80 | $24.28 | 459,700 | — | — |
| 2015-05-05 | $21.25 | $24.80 | 350,500 | — | — |
| 2015-05-04 | $21.18 | $24.72 | 151,000 | — | — |
| 2015-05-01 | $20.97 | $24.48 | 328,600 | — | — |
| 2015-04-30 | $21.20 | $24.74 | 522,800 | — | — |
| 2015-04-29 | $21.14 | $24.67 | 240,900 | — | — |
| 2015-04-28 | $21.70 | $25.33 | 241,600 | — | — |
| 2015-04-27 | $21.26 | $24.81 | 301,500 | — | — |
| 2015-04-24 | $21.04 | $24.56 | 280,000 | — | — |
| 2015-04-23 | $20.62 | $24.07 | 322,200 | — | — |
| 2015-04-22 | $19.61 | $22.89 | 233,400 | — | — |
| 2015-04-21 | $18.94 | $22.11 | 386,600 | — | — |
| 2015-04-20 | $19.34 | $22.57 | 144,000 | — | — |
| 2015-04-17 | $19.46 | $22.71 | 213,400 | — | — |
| 2015-04-16 | $19.64 | $22.92 | 275,100 | — | — |
| 2015-04-15 | $19.96 | $23.30 | 931,200 | — | — |
| 2015-04-14 | $19.60 | $22.88 | 657,400 | — | — |
| 2015-04-13 | $18.88 | $22.04 | 332,100 | — | — |
| 2015-04-10 | $18.61 | $21.72 | 192,200 | — | — |
| 2015-04-09 | $18.60 | $21.71 | 179,100 | — | — |
| 2015-04-08 | $18.79 | $21.93 | 554,900 | — | — |
| 2015-04-07 | $18.19 | $21.23 | 166,000 | — | — |
| 2015-04-06 | $18.45 | $21.53 | 152,900 | — | — |
| 2015-04-02 | $18.01 | $21.02 | 368,600 | — | — |
| 2015-04-01 | $17.76 | $20.73 | 242,700 | — | — |
| 2015-03-31 | $18.07 | $21.09 | 204,700 | — | — |
| 2015-03-30 | $18.20 | $21.24 | 149,200 | — | — |
| 2015-03-27 | $17.63 | $20.58 | 260,000 | — | — |
| 2015-03-26 | $17.80 | $20.78 | 246,200 | — | — |
| 2015-03-25 | $18.35 | $21.42 | 221,000 | — | — |
| 2015-03-24 | $18.62 | $21.73 | 155,000 | — | — |
| 2015-03-23 | $18.83 | $21.98 | 164,800 | — | — |
| 2015-03-20 | $18.58 | $21.69 | 187,600 | — | — |
| 2015-03-19 | $18.16 | $21.20 | 178,800 | — | — |
| 2015-03-18 | $18.38 | $21.45 | 193,100 | — | — |
| 2015-03-17 | $17.58 | $20.52 | 127,100 | — | — |
| 2015-03-16 | $17.17 | $20.04 | 156,800 | — | — |
| 2015-03-13 | $17.14 | $20.01 | 156,000 | — | — |
| 2015-03-12 | $17.48 | $20.40 | 125,700 | — | — |
| 2015-03-11 | $17.51 | $20.44 | 190,300 | — | — |
| 2015-03-10 | $17.11 | $19.97 | 184,900 | — | — |
| 2015-03-09 | $17.56 | $20.50 | 185,300 | — | — |
| 2015-03-06 | $17.76 | $20.73 | 160,400 | — | — |
| 2015-03-05 | $17.95 | $20.95 | 125,200 | — | — |
| 2015-03-04 | $17.71 | $20.67 | 276,000 | — | — |
| 2015-03-03 | $17.78 | $20.75 | 487,900 | — | — |
| 2015-03-02 | $17.71 | $20.67 | 213,200 | — | — |
| 2015-02-27 | $17.70 | $20.66 | 192,000 | — | — |
| 2015-02-26 | $17.87 | $20.86 | 247,300 | — | — |
| 2015-02-25 | $18.33 | $21.39 | 287,500 | — | — |
| 2015-02-24 | $18.09 | $21.11 | 330,200 | — | — |
| 2015-02-23 | $17.39 | $20.30 | 613,300 | — | — |
| 2015-02-20 | $18.73 | $21.86 | 374,500 | — | — |
| 2015-02-19 | $18.32 | $21.38 | 475,200 | — | — |
| 2015-02-18 | $18.79 | $21.93 | 298,500 | — | — |
| 2015-02-17 | $18.44 | $21.52 | 468,300 | — | — |
| 2015-02-13 | $18.35 | $21.42 | 402,000 | — | — |
| 2015-02-12 | $17.82 | $20.80 | 330,400 | — | — |
| 2015-02-11 | $17.52 | $20.45 | 197,500 | — | — |
| 2015-02-10 | $17.70 | $20.66 | 327,300 | — | — |
| 2015-02-09 | $17.91 | $20.90 | 256,800 | — | — |
| 2015-02-06 | $17.56 | $20.50 | 213,500 | — | — |
| 2015-02-05 | $17.55 | $20.48 | 931,900 | — | — |
| 2015-02-04 | $17.51 | $20.44 | 362,200 | — | — |
| 2015-02-03 | $17.94 | $20.94 | 247,900 | — | — |
| 2015-02-02 | $17.00 | $19.84 | 503,300 | — | — |
| 2015-01-30 | $17.14 | $20.01 | 268,000 | — | — |
| 2015-01-29 | $16.61 | $19.39 | 359,900 | — | — |
| 2015-01-28 | $16.50 | $19.26 | 186,500 | — | — |
| 2015-01-27 | $16.52 | $19.28 | 303,400 | — | — |
| 2015-01-26 | $16.53 | $19.29 | 300,600 | — | — |
| 2015-01-23 | $16.46 | $19.21 | 350,700 | — | — |
| 2015-01-22 | $16.75 | $19.55 | 296,600 | — | — |
| 2015-01-21 | $16.71 | $19.50 | 412,000 | — | — |
| 2015-01-20 | $15.86 | $18.51 | 337,400 | — | — |
| 2015-01-16 | $15.85 | $18.50 | 343,100 | — | — |
| 2015-01-15 | $15.85 | $18.50 | 445,600 | — | — |
| 2015-01-14 | $15.92 | $18.58 | 507,700 | — | — |
| 2015-01-13 | $16.66 | $19.45 | 855,900 | — | — |
| 2015-01-12 | $16.54 | $19.31 | 578,800 | — | — |
| 2015-01-09 | $16.49 | $19.25 | 358,400 | — | — |
| 2015-01-08 | $16.53 | $19.29 | 394,200 | — | — |
| 2015-01-07 | $16.37 | $19.11 | 294,300 | — | — |
| 2015-01-06 | $16.21 | $18.92 | 597,900 | — | — |
| 2015-01-05 | $16.66 | $19.45 | 361,900 | — | — |
| 2015-01-02 | $17.53 | $20.46 | 104,500 | — | — |