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
- 2005-02-11 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 | $14.04 | $18.13 | 31,000 | — | — |
| 2015-12-30 | $14.60 | $18.85 | 25,800 | — | — |
| 2015-12-29 | $14.53 | $18.76 | 18,400 | — | — |
| 2015-12-28 | $14.51 | $18.73 | 27,000 | — | — |
| 2015-12-24 | $14.94 | $19.29 | 9,000 | — | — |
| 2015-12-23 | $14.93 | $19.28 | 35,300 | — | — |
| 2015-12-22 | $14.62 | $18.88 | 24,000 | — | — |
| 2015-12-21 | $14.62 | $18.88 | 56,100 | — | — |
| 2015-12-18 | $13.77 | $17.78 | 116,600 | — | — |
| 2015-12-17 | $13.76 | $17.77 | 32,300 | — | — |
| 2015-12-16 | $13.49 | $17.42 | 50,800 | — | — |
| 2015-12-15 | $12.49 | $16.13 | 49,000 | — | — |
| 2015-12-14 | $12.70 | $16.40 | 41,500 | — | — |
| 2015-12-11 | $13.13 | $16.95 | 30,900 | — | — |
| 2015-12-10 | $13.77 | $17.78 | 39,900 | — | — |
| 2015-12-09 | $14.00 | $18.08 | 46,500 | — | — |
| 2015-12-08 | $13.60 | $17.56 | 15,500 | — | — |
| 2015-12-07 | $14.00 | $18.08 | 91,900 | — | — |
| 2015-12-04 | $14.59 | $18.84 | 89,100 | — | — |
| 2015-12-03 | $14.90 | $19.24 | 40,100 | — | — |
| 2015-12-02 | $15.59 | $20.13 | 21,000 | — | — |
| 2015-12-01 | $15.96 | $20.61 | 20,000 | — | — |
| 2015-11-30 | $16.24 | $20.97 | 46,600 | — | — |
| 2015-11-27 | $16.49 | $21.29 | 12,900 | — | — |
| 2015-11-25 | $16.11 | $20.80 | 45,900 | — | — |
| 2015-11-24 | $15.94 | $20.58 | 90,300 | — | — |
| 2015-11-23 | $15.74 | $20.32 | 29,600 | — | — |
| 2015-11-20 | $15.78 | $20.37 | 34,100 | — | — |
| 2015-11-19 | $15.56 | $20.09 | 50,400 | — | — |
| 2015-11-18 | $15.80 | $20.40 | 17,300 | — | — |
| 2015-11-17 | $15.66 | $20.22 | 28,600 | — | — |
| 2015-11-16 | $15.69 | $20.26 | 28,800 | — | — |
| 2015-11-13 | $15.51 | $20.03 | 20,100 | — | — |
| 2015-11-12 | $15.46 | $19.96 | 16,200 | — | — |
| 2015-11-11 | $16.11 | $20.80 | 14,600 | — | — |
| 2015-11-10 | $15.98 | $20.63 | 33,800 | — | — |
| 2015-11-09 | $15.59 | $20.13 | 33,000 | — | — |
| 2015-11-06 | $16.48 | $21.28 | 24,500 | — | — |
| 2015-11-05 | $16.40 | $21.18 | 14,600 | — | — |
| 2015-11-04 | $16.08 | $20.76 | 40,900 | — | — |
| 2015-11-03 | $15.70 | $20.27 | 40,700 | — | — |
| 2015-11-02 | $15.62 | $20.17 | 40,100 | — | — |
| 2015-10-30 | $15.98 | $20.63 | 69,700 | — | — |
| 2015-10-29 | $15.99 | $20.65 | 21,000 | — | — |
| 2015-10-28 | $15.79 | $20.30 | 24,100 | — | — |
| 2015-10-27 | $15.44 | $19.85 | 62,700 | — | — |
| 2015-10-26 | $16.18 | $20.80 | 27,400 | — | — |
| 2015-10-23 | $16.36 | $21.03 | 45,700 | — | — |
| 2015-10-22 | $16.21 | $20.84 | 18,800 | — | — |
| 2015-10-21 | $16.02 | $20.59 | 39,900 | — | — |
| 2015-10-20 | $16.05 | $20.63 | 10,700 | — | — |
| 2015-10-19 | $16.05 | $20.63 | 20,300 | — | — |
| 2015-10-16 | $16.10 | $20.70 | 21,700 | — | — |
| 2015-10-15 | $16.27 | $20.91 | 10,400 | — | — |
| 2015-10-14 | $15.69 | $20.17 | 11,300 | — | — |
| 2015-10-13 | $15.80 | $20.31 | 20,200 | — | — |
| 2015-10-12 | $16.44 | $21.13 | 14,600 | — | — |
| 2015-10-09 | $16.57 | $21.30 | 23,800 | — | — |
| 2015-10-08 | $16.32 | $20.98 | 235,700 | — | — |
| 2015-10-07 | $15.68 | $20.16 | 22,000 | — | — |
| 2015-10-06 | $15.51 | $19.94 | 44,900 | — | — |
| 2015-10-05 | $16.00 | $20.57 | 37,500 | — | — |
| 2015-10-02 | $15.59 | $20.04 | 44,200 | — | — |
| 2015-10-01 | $15.98 | $20.54 | 67,300 | — | — |
| 2015-09-30 | $15.57 | $20.01 | 216,800 | — | — |
| 2015-09-29 | $19.20 | $24.68 | 36,500 | — | — |
| 2015-09-28 | $19.31 | $24.82 | 32,400 | — | — |
| 2015-09-25 | $19.32 | $24.83 | 79,400 | — | — |
| 2015-09-24 | $19.32 | $24.83 | 51,200 | — | — |
| 2015-09-23 | $19.62 | $25.22 | 16,700 | — | — |
| 2015-09-22 | $19.56 | $25.14 | 100,700 | — | — |
| 2015-09-21 | $19.96 | $25.66 | 31,300 | — | — |
| 2015-09-18 | $20.15 | $25.90 | 30,700 | — | — |
| 2015-09-17 | $20.04 | $25.76 | 21,100 | — | — |
| 2015-09-16 | $20.11 | $25.85 | 19,400 | — | — |
| 2015-09-15 | $19.47 | $25.03 | 146,800 | — | — |
| 2015-09-14 | $18.86 | $24.24 | 12,000 | — | — |
| 2015-09-11 | $19.13 | $24.59 | 15,900 | — | — |
| 2015-09-10 | $18.84 | $24.22 | 25,800 | — | — |
| 2015-09-09 | $18.42 | $23.68 | 24,700 | — | — |
| 2015-09-08 | $18.48 | $23.76 | 29,700 | — | — |
| 2015-09-04 | $18.45 | $23.72 | 37,900 | — | — |
| 2015-09-03 | $18.73 | $24.08 | 24,900 | — | — |
| 2015-09-02 | $18.95 | $24.36 | 27,200 | — | — |
| 2015-09-01 | $18.91 | $24.31 | 38,300 | — | — |
| 2015-08-31 | $19.63 | $25.23 | 75,300 | — | — |
| 2015-08-28 | $19.31 | $24.82 | 25,800 | — | — |
| 2015-08-27 | $19.32 | $24.83 | 50,600 | — | — |
| 2015-08-26 | $19.51 | $25.08 | 37,100 | — | — |
| 2015-08-25 | $19.23 | $24.72 | 101,000 | — | — |
| 2015-08-24 | $19.45 | $25.00 | 38,200 | — | — |
| 2015-08-21 | $20.14 | $25.89 | 39,700 | — | — |
| 2015-08-20 | $20.24 | $26.02 | 25,600 | — | — |
| 2015-08-19 | $20.33 | $26.13 | 17,100 | — | — |
| 2015-08-18 | $20.39 | $26.21 | 23,400 | — | — |
| 2015-08-17 | $20.78 | $26.71 | 52,600 | — | — |
| 2015-08-14 | $20.42 | $26.25 | 33,100 | — | — |
| 2015-08-13 | $20.27 | $26.06 | 11,000 | — | — |
| 2015-08-12 | $20.31 | $26.11 | 17,000 | — | — |
| 2015-08-11 | $20.13 | $25.88 | 19,400 | — | — |
| 2015-08-10 | $20.21 | $25.98 | 59,600 | — | — |
| 2015-08-07 | $19.76 | $25.40 | 30,300 | — | — |
| 2015-08-06 | $20.81 | $26.75 | 19,100 | — | — |
| 2015-08-05 | $21.28 | $27.35 | 69,300 | — | — |
| 2015-08-04 | $21.45 | $27.57 | 31,500 | — | — |
| 2015-08-03 | $21.52 | $27.66 | 61,000 | — | — |
| 2015-07-31 | $21.13 | $27.16 | 89,400 | — | — |
| 2015-07-30 | $20.11 | $25.85 | 29,000 | — | — |
| 2015-07-29 | $20.75 | $26.58 | 17,400 | — | — |
| 2015-07-28 | $20.42 | $26.16 | 18,800 | — | — |
| 2015-07-27 | $20.20 | $25.88 | 34,400 | — | — |
| 2015-07-24 | $20.18 | $25.85 | 26,500 | — | — |
| 2015-07-23 | $20.88 | $26.75 | 35,200 | — | — |
| 2015-07-22 | $21.14 | $27.08 | 14,500 | — | — |
| 2015-07-21 | $21.34 | $27.34 | 7,400 | — | — |
| 2015-07-20 | $21.33 | $27.33 | 25,900 | — | — |
| 2015-07-17 | $21.41 | $27.43 | 12,700 | — | — |
| 2015-07-16 | $21.43 | $27.45 | 12,800 | — | — |
| 2015-07-15 | $21.39 | $27.40 | 13,100 | — | — |
| 2015-07-14 | $21.61 | $27.68 | 22,200 | — | — |
| 2015-07-13 | $22.14 | $28.36 | 21,800 | — | — |
| 2015-07-10 | $21.99 | $28.17 | 15,900 | — | — |
| 2015-07-09 | $21.57 | $27.63 | 24,000 | — | — |
| 2015-07-08 | $21.79 | $27.92 | 27,600 | — | — |
| 2015-07-07 | $22.13 | $28.35 | 30,000 | — | — |
| 2015-07-06 | $21.81 | $27.94 | 21,800 | — | — |
| 2015-07-02 | $21.82 | $27.95 | 18,200 | — | — |
| 2015-07-01 | $21.79 | $27.92 | 31,500 | — | — |
| 2015-06-30 | $21.96 | $28.13 | 35,500 | — | — |
| 2015-06-29 | $21.63 | $27.71 | 44,400 | — | — |
| 2015-06-26 | $21.89 | $28.04 | 265,900 | — | — |
| 2015-06-25 | $22.09 | $28.30 | 75,700 | — | — |
| 2015-06-24 | $22.11 | $28.33 | 45,700 | — | — |
| 2015-06-23 | $22.16 | $28.39 | 38,800 | — | — |
| 2015-06-22 | $22.37 | $28.66 | 15,600 | — | — |
| 2015-06-19 | $22.21 | $28.45 | 50,600 | — | — |
| 2015-06-18 | $22.27 | $28.53 | 33,300 | — | — |
| 2015-06-17 | $22.01 | $28.20 | 23,600 | — | — |
| 2015-06-16 | $22.05 | $28.25 | 85,100 | — | — |
| 2015-06-15 | $22.16 | $28.39 | 37,300 | — | — |
| 2015-06-12 | $22.21 | $28.45 | 54,300 | — | — |
| 2015-06-11 | $22.61 | $28.97 | 47,600 | — | — |
| 2015-06-10 | $22.53 | $28.86 | 73,900 | — | — |
| 2015-06-09 | $20.34 | $26.06 | 17,400 | — | — |
| 2015-06-08 | $21.12 | $27.06 | 20,400 | — | — |
| 2015-06-05 | $21.09 | $27.02 | 19,100 | — | — |
| 2015-06-04 | $20.70 | $26.52 | 32,700 | — | — |
| 2015-06-03 | $21.15 | $27.10 | 29,400 | — | — |
| 2015-06-02 | $20.53 | $26.30 | 13,100 | — | — |
| 2015-06-01 | $20.45 | $26.20 | 13,200 | — | — |
| 2015-05-29 | $20.24 | $25.93 | 37,500 | — | — |
| 2015-05-28 | $20.50 | $26.26 | 19,500 | — | — |
| 2015-05-27 | $20.96 | $26.85 | 57,400 | — | — |
| 2015-05-26 | $20.22 | $25.90 | 29,900 | — | — |
| 2015-05-22 | $20.14 | $25.80 | 34,900 | — | — |
| 2015-05-21 | $20.21 | $25.89 | 25,800 | — | — |
| 2015-05-20 | $20.32 | $26.03 | 25,400 | — | — |
| 2015-05-19 | $20.46 | $26.21 | 21,500 | — | — |
| 2015-05-18 | $20.73 | $26.56 | 20,300 | — | — |
| 2015-05-15 | $20.29 | $25.99 | 35,500 | — | — |
| 2015-05-14 | $21.09 | $27.02 | 16,200 | — | — |
| 2015-05-13 | $20.51 | $26.28 | 28,600 | — | — |
| 2015-05-12 | $20.00 | $25.62 | 70,400 | — | — |
| 2015-05-11 | $20.36 | $26.08 | 13,800 | — | — |
| 2015-05-08 | $20.61 | $26.40 | 12,200 | — | — |
| 2015-05-07 | $20.70 | $26.52 | 23,600 | — | — |
| 2015-05-06 | $20.11 | $25.67 | 18,900 | — | — |
| 2015-05-05 | $20.08 | $25.64 | 30,100 | — | — |
| 2015-05-04 | $20.88 | $26.66 | 23,800 | — | — |
| 2015-05-01 | $20.49 | $26.16 | 24,300 | — | — |
| 2015-04-30 | $21.24 | $27.12 | 57,400 | — | — |
| 2015-04-29 | $22.03 | $28.12 | 16,600 | — | — |
| 2015-04-28 | $22.25 | $28.41 | 23,500 | — | — |
| 2015-04-27 | $22.25 | $28.41 | 31,000 | — | — |
| 2015-04-24 | $22.75 | $29.04 | 28,400 | — | — |
| 2015-04-23 | $22.30 | $28.47 | 25,000 | — | — |
| 2015-04-22 | $22.34 | $28.52 | 23,800 | — | — |
| 2015-04-21 | $21.92 | $27.98 | 26,600 | — | — |
| 2015-04-20 | $21.73 | $27.74 | 30,000 | — | — |
| 2015-04-17 | $21.35 | $27.26 | 25,400 | — | — |
| 2015-04-16 | $21.49 | $27.44 | 15,600 | — | — |
| 2015-04-15 | $21.39 | $27.31 | 277,100 | — | — |
| 2015-04-14 | $21.39 | $27.31 | 20,600 | — | — |
| 2015-04-13 | $21.41 | $27.33 | 23,500 | — | — |
| 2015-04-10 | $21.81 | $27.84 | 26,900 | — | — |
| 2015-04-09 | $21.43 | $27.36 | 23,900 | — | — |
| 2015-04-08 | $21.87 | $27.92 | 20,600 | — | — |
| 2015-04-07 | $22.04 | $28.14 | 66,600 | — | — |
| 2015-04-06 | $21.55 | $27.51 | 90,200 | — | — |
| 2015-04-02 | $21.53 | $27.49 | 413,400 | — | — |
| 2015-04-01 | $24.95 | $31.85 | 17,800 | — | — |
| 2015-03-31 | $25.18 | $32.15 | 20,100 | — | — |
| 2015-03-30 | $25.37 | $32.39 | 34,500 | — | — |
| 2015-03-27 | $25.24 | $32.22 | 6,800 | — | — |
| 2015-03-26 | $25.22 | $32.20 | 6,300 | — | — |
| 2015-03-25 | $25.57 | $32.64 | 9,900 | — | — |
| 2015-03-24 | $26.59 | $33.95 | 20,700 | — | — |
| 2015-03-23 | $26.67 | $34.05 | 38,700 | — | — |
| 2015-03-20 | $26.68 | $34.06 | 60,900 | — | — |
| 2015-03-19 | $27.11 | $34.61 | 13,800 | — | — |
| 2015-03-18 | $27.32 | $34.88 | 24,600 | — | — |
| 2015-03-17 | $27.00 | $34.47 | 26,100 | — | — |
| 2015-03-16 | $26.63 | $34.00 | 24,900 | — | — |
| 2015-03-13 | $26.82 | $34.24 | 35,700 | — | — |
| 2015-03-12 | $26.97 | $34.43 | 34,200 | — | — |
| 2015-03-11 | $26.67 | $34.05 | 48,400 | — | — |
| 2015-03-10 | $26.08 | $33.30 | 96,100 | — | — |
| 2015-03-09 | $25.96 | $33.14 | 22,500 | — | — |
| 2015-03-06 | $24.90 | $31.79 | 21,500 | — | — |
| 2015-03-05 | $25.18 | $32.15 | 26,900 | — | — |
| 2015-03-04 | $25.53 | $32.59 | 27,800 | — | — |
| 2015-03-03 | $25.55 | $32.62 | 16,100 | — | — |
| 2015-03-02 | $25.78 | $32.91 | 13,800 | — | — |
| 2015-02-27 | $25.55 | $32.62 | 24,800 | — | — |
| 2015-02-26 | $25.59 | $32.67 | 24,800 | — | — |
| 2015-02-25 | $24.95 | $31.76 | 37,400 | — | — |
| 2015-02-24 | $24.97 | $31.79 | 91,100 | — | — |
| 2015-02-23 | $24.69 | $31.43 | 54,800 | — | — |
| 2015-02-20 | $24.87 | $31.66 | 64,700 | — | — |
| 2015-02-19 | $24.34 | $30.99 | 13,500 | — | — |
| 2015-02-18 | $24.60 | $31.32 | 17,800 | — | — |
| 2015-02-17 | $24.72 | $31.47 | 22,600 | — | — |
| 2015-02-13 | $24.84 | $31.62 | 22,500 | — | — |
| 2015-02-12 | $24.77 | $31.53 | 17,100 | — | — |
| 2015-02-11 | $24.25 | $30.87 | 43,400 | — | — |
| 2015-02-10 | $23.33 | $29.70 | 26,400 | — | — |
| 2015-02-09 | $23.05 | $29.34 | 28,000 | — | — |
| 2015-02-06 | $23.32 | $29.69 | 28,600 | — | — |
| 2015-02-05 | $23.11 | $29.42 | 57,700 | — | — |
| 2015-02-04 | $23.05 | $29.34 | 30,800 | — | — |
| 2015-02-03 | $23.05 | $29.34 | 30,000 | — | — |
| 2015-02-02 | $23.43 | $29.83 | 16,000 | — | — |
| 2015-01-30 | $23.56 | $29.99 | 17,200 | — | — |
| 2015-01-29 | $24.20 | $30.81 | 20,500 | — | — |
| 2015-01-28 | $24.24 | $30.86 | 19,400 | — | — |
| 2015-01-27 | $24.26 | $30.88 | 15,600 | — | — |
| 2015-01-26 | $24.09 | $30.67 | 43,500 | — | — |
| 2015-01-23 | $23.48 | $29.89 | 12,100 | — | — |
| 2015-01-22 | $23.68 | $30.15 | 54,400 | — | — |
| 2015-01-21 | $23.89 | $30.41 | 37,100 | — | — |
| 2015-01-20 | $25.04 | $31.88 | 18,300 | — | — |
| 2015-01-16 | $25.43 | $32.37 | 36,800 | — | — |
| 2015-01-15 | $24.97 | $31.79 | 19,800 | — | — |
| 2015-01-14 | $25.34 | $32.26 | 11,500 | — | — |
| 2015-01-13 | $25.40 | $32.34 | 29,000 | — | — |
| 2015-01-12 | $25.17 | $32.04 | 29,100 | — | — |
| 2015-01-09 | $25.10 | $31.95 | 41,900 | — | — |
| 2015-01-08 | $25.60 | $32.59 | 42,500 | — | — |
| 2015-01-07 | $25.74 | $32.77 | 31,400 | — | — |
| 2015-01-06 | $25.81 | $32.86 | 52,100 | — | — |
| 2015-01-05 | $26.92 | $34.27 | 39,200 | — | — |
| 2015-01-02 | $27.99 | $35.63 | 14,600 | — | — |