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
- 2013-01-15 to 2026-09-09
- 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 | $11.49 | $14.62 | 346,800 | — | — |
| 2015-12-30 | $10.90 | $13.87 | 164,400 | — | — |
| 2015-12-29 | $10.74 | $13.66 | 251,600 | — | — |
| 2015-12-28 | $10.63 | $13.52 | 262,600 | — | — |
| 2015-12-24 | $11.72 | $14.91 | 53,600 | — | — |
| 2015-12-23 | $11.97 | $15.23 | 439,900 | — | — |
| 2015-12-22 | $11.76 | $14.96 | 211,400 | — | — |
| 2015-12-21 | $10.98 | $13.97 | 135,000 | — | — |
| 2015-12-18 | $11.03 | $14.03 | 263,100 | — | — |
| 2015-12-17 | $10.99 | $13.98 | 182,100 | — | — |
| 2015-12-16 | $11.47 | $14.59 | 192,800 | — | — |
| 2015-12-15 | $11.29 | $14.36 | 240,100 | — | — |
| 2015-12-14 | $11.01 | $14.01 | 335,100 | — | — |
| 2015-12-11 | $11.60 | $14.76 | 205,500 | — | — |
| 2015-12-10 | $12.46 | $15.85 | 247,800 | — | — |
| 2015-12-09 | $13.37 | $17.01 | 243,100 | — | — |
| 2015-12-08 | $12.28 | $15.62 | 221,400 | — | — |
| 2015-12-07 | $12.12 | $15.42 | 547,400 | — | — |
| 2015-12-04 | $13.47 | $17.14 | 193,900 | — | — |
| 2015-12-03 | $13.92 | $17.71 | 236,000 | — | — |
| 2015-12-02 | $14.18 | $18.04 | 243,200 | — | — |
| 2015-12-01 | $14.96 | $19.03 | 73,000 | — | — |
| 2015-11-30 | $15.22 | $19.36 | 61,500 | — | — |
| 2015-11-27 | $14.75 | $18.77 | 37,100 | — | — |
| 2015-11-25 | $15.03 | $19.12 | 159,300 | — | — |
| 2015-11-24 | $15.28 | $19.44 | 137,400 | — | — |
| 2015-11-23 | $15.33 | $19.50 | 146,700 | — | — |
| 2015-11-20 | $15.38 | $19.57 | 180,800 | — | — |
| 2015-11-19 | $16.17 | $20.57 | 148,500 | — | — |
| 2015-11-18 | $15.86 | $20.18 | 108,100 | — | — |
| 2015-11-17 | $16.25 | $20.67 | 138,800 | — | — |
| 2015-11-16 | $16.34 | $20.79 | 347,800 | — | — |
| 2015-11-13 | $15.32 | $19.49 | 195,400 | — | — |
| 2015-11-12 | $15.45 | $19.66 | 284,500 | — | — |
| 2015-11-11 | $15.73 | $20.01 | 155,400 | — | — |
| 2015-11-10 | $15.78 | $20.08 | 90,600 | — | — |
| 2015-11-09 | $15.56 | $19.80 | 190,600 | — | — |
| 2015-11-06 | $15.85 | $20.17 | 92,300 | — | — |
| 2015-11-05 | $16.01 | $20.37 | 450,400 | — | — |
| 2015-11-04 | $15.84 | $20.15 | 87,700 | — | — |
| 2015-11-03 | $15.91 | $20.24 | 86,200 | — | — |
| 2015-11-02 | $15.75 | $20.04 | 128,200 | — | — |
| 2015-10-30 | $16.12 | $20.51 | 92,300 | — | — |
| 2015-10-29 | $16.30 | $20.07 | 123,200 | — | — |
| 2015-10-28 | $16.40 | $20.19 | 64,900 | — | — |
| 2015-10-27 | $16.09 | $19.81 | 97,700 | — | — |
| 2015-10-26 | $16.62 | $20.46 | 126,300 | — | — |
| 2015-10-23 | $17.54 | $21.60 | 82,400 | — | — |
| 2015-10-22 | $17.69 | $21.78 | 38,700 | — | — |
| 2015-10-21 | $17.65 | $21.73 | 127,100 | — | — |
| 2015-10-20 | $18.27 | $22.50 | 85,500 | — | — |
| 2015-10-19 | $17.89 | $22.03 | 88,300 | — | — |
| 2015-10-16 | $17.95 | $22.10 | 98,600 | — | — |
| 2015-10-15 | $18.16 | $22.36 | 112,800 | — | — |
| 2015-10-14 | $17.98 | $22.14 | 96,900 | — | — |
| 2015-10-13 | $17.24 | $21.23 | 98,700 | — | — |
| 2015-10-12 | $17.29 | $21.29 | 193,900 | — | — |
| 2015-10-09 | $18.25 | $22.47 | 240,000 | — | — |
| 2015-10-08 | $18.06 | $22.24 | 349,600 | — | — |
| 2015-10-07 | $17.81 | $21.93 | 292,400 | — | — |
| 2015-10-06 | $17.20 | $21.18 | 305,300 | — | — |
| 2015-10-05 | $16.24 | $20.00 | 283,900 | — | — |
| 2015-10-02 | $14.47 | $17.82 | 241,700 | — | — |
| 2015-10-01 | $14.52 | $17.88 | 280,300 | — | — |
| 2015-09-30 | $14.42 | $17.75 | 438,600 | — | — |
| 2015-09-29 | $13.48 | $16.60 | 256,200 | — | — |
| 2015-09-28 | $14.31 | $17.62 | 262,900 | — | — |
| 2015-09-25 | $15.32 | $18.86 | 185,700 | — | — |
| 2015-09-24 | $15.71 | $19.34 | 222,600 | — | — |
| 2015-09-23 | $16.02 | $19.72 | 293,500 | — | — |
| 2015-09-22 | $16.81 | $20.70 | 151,700 | — | — |
| 2015-09-21 | $17.42 | $21.45 | 142,200 | — | — |
| 2015-09-18 | $17.32 | $21.33 | 97,800 | — | — |
| 2015-09-17 | $17.28 | $21.28 | 216,900 | — | — |
| 2015-09-16 | $16.94 | $20.86 | 186,600 | — | — |
| 2015-09-15 | $17.25 | $21.24 | 169,100 | — | — |
| 2015-09-14 | $17.01 | $20.94 | 239,400 | — | — |
| 2015-09-11 | $17.03 | $20.97 | 750,100 | — | — |
| 2015-09-10 | $17.81 | $21.93 | 3,150,100 | — | — |
| 2015-09-09 | $20.25 | $24.93 | 34,500 | — | — |
| 2015-09-08 | $20.27 | $24.96 | 63,900 | — | — |
| 2015-09-04 | $20.23 | $24.91 | 64,900 | — | — |
| 2015-09-03 | $20.16 | $24.82 | 25,800 | — | — |
| 2015-09-02 | $20.00 | $24.63 | 49,000 | — | — |
| 2015-09-01 | $19.91 | $24.51 | 48,900 | — | — |
| 2015-08-31 | $20.00 | $24.63 | 94,300 | — | — |
| 2015-08-28 | $20.13 | $24.79 | 66,800 | — | — |
| 2015-08-27 | $19.94 | $24.55 | 100,100 | — | — |
| 2015-08-26 | $19.48 | $23.99 | 91,500 | — | — |
| 2015-08-25 | $18.32 | $22.56 | 130,100 | — | — |
| 2015-08-24 | $17.50 | $21.55 | 185,300 | — | — |
| 2015-08-21 | $18.37 | $22.62 | 65,100 | — | — |
| 2015-08-20 | $18.93 | $23.31 | 73,200 | — | — |
| 2015-08-19 | $19.88 | $24.48 | 72,100 | — | — |
| 2015-08-18 | $19.98 | $24.60 | 99,600 | — | — |
| 2015-08-17 | $19.25 | $23.70 | 111,300 | — | — |
| 2015-08-14 | $18.29 | $22.52 | 58,500 | — | — |
| 2015-08-13 | $17.59 | $21.66 | 86,400 | — | — |
| 2015-08-12 | $18.36 | $22.61 | 79,200 | — | — |
| 2015-08-11 | $18.36 | $22.61 | 59,900 | — | — |
| 2015-08-10 | $18.15 | $22.35 | 39,100 | — | — |
| 2015-08-07 | $17.40 | $21.42 | 39,000 | — | — |
| 2015-08-06 | $17.97 | $22.13 | 87,100 | — | — |
| 2015-08-05 | $17.61 | $21.68 | 105,400 | — | — |
| 2015-08-04 | $17.22 | $21.20 | 115,400 | — | — |
| 2015-08-03 | $17.43 | $21.46 | 129,400 | — | — |
| 2015-07-31 | $17.93 | $22.08 | 71,000 | — | — |
| 2015-07-30 | $18.80 | $22.50 | 57,400 | — | — |
| 2015-07-29 | $18.91 | $22.63 | 71,900 | — | — |
| 2015-07-28 | $18.45 | $22.08 | 93,500 | — | — |
| 2015-07-27 | $18.14 | $21.71 | 66,800 | — | — |
| 2015-07-24 | $18.36 | $21.97 | 89,800 | — | — |
| 2015-07-23 | $18.24 | $21.83 | 57,800 | — | — |
| 2015-07-22 | $18.11 | $21.68 | 153,500 | — | — |
| 2015-07-21 | $20.00 | $23.94 | 106,000 | — | — |
| 2015-07-20 | $20.04 | $23.99 | 91,700 | — | — |
| 2015-07-17 | $20.34 | $24.34 | 44,500 | — | — |
| 2015-07-16 | $20.45 | $24.48 | 45,500 | — | — |
| 2015-07-15 | $20.39 | $24.40 | 106,100 | — | — |
| 2015-07-14 | $20.55 | $24.60 | 95,400 | — | — |
| 2015-07-13 | $19.71 | $23.59 | 103,700 | — | — |
| 2015-07-10 | $19.29 | $23.09 | 44,700 | — | — |
| 2015-07-09 | $18.91 | $22.63 | 65,200 | — | — |
| 2015-07-08 | $18.77 | $22.47 | 63,700 | — | — |
| 2015-07-07 | $18.99 | $22.73 | 44,900 | — | — |
| 2015-07-06 | $18.70 | $22.38 | 57,000 | — | — |
| 2015-07-02 | $18.56 | $22.21 | 116,700 | — | — |
| 2015-07-01 | $18.72 | $22.41 | 75,500 | — | — |
| 2015-06-30 | $19.16 | $22.93 | 59,200 | — | — |
| 2015-06-29 | $18.91 | $22.63 | 152,900 | — | — |
| 2015-06-26 | $19.27 | $23.06 | 44,100 | — | — |
| 2015-06-25 | $19.30 | $23.10 | 39,800 | — | — |
| 2015-06-24 | $19.35 | $23.16 | 29,400 | — | — |
| 2015-06-23 | $19.33 | $23.14 | 65,200 | — | — |
| 2015-06-22 | $19.44 | $23.27 | 87,500 | — | — |
| 2015-06-19 | $19.30 | $23.10 | 116,700 | — | — |
| 2015-06-18 | $20.64 | $24.70 | 53,600 | — | — |
| 2015-06-17 | $21.06 | $25.21 | 48,900 | — | — |
| 2015-06-16 | $21.02 | $25.16 | 36,800 | — | — |
| 2015-06-15 | $21.19 | $25.36 | 31,400 | — | — |
| 2015-06-12 | $21.17 | $25.34 | 19,800 | — | — |
| 2015-06-11 | $21.11 | $25.27 | 41,100 | — | — |
| 2015-06-10 | $20.87 | $24.98 | 24,000 | — | — |
| 2015-06-09 | $20.72 | $24.80 | 38,400 | — | — |
| 2015-06-08 | $21.03 | $25.17 | 42,100 | — | — |
| 2015-06-05 | $21.32 | $25.52 | 19,200 | — | — |
| 2015-06-04 | $21.02 | $25.16 | 27,200 | — | — |
| 2015-06-03 | $21.70 | $25.97 | 11,600 | — | — |
| 2015-06-02 | $21.80 | $26.09 | 17,900 | — | — |
| 2015-06-01 | $21.42 | $25.64 | 85,500 | — | — |
| 2015-05-29 | $22.29 | $26.68 | 46,700 | — | — |
| 2015-05-28 | $22.20 | $26.57 | 17,100 | — | — |
| 2015-05-27 | $22.21 | $26.58 | 20,600 | — | — |
| 2015-05-26 | $22.02 | $26.36 | 17,800 | — | — |
| 2015-05-22 | $22.21 | $26.58 | 37,300 | — | — |
| 2015-05-21 | $22.14 | $26.50 | 41,900 | — | — |
| 2015-05-20 | $21.93 | $26.25 | 42,600 | — | — |
| 2015-05-19 | $22.07 | $26.42 | 69,600 | — | — |
| 2015-05-18 | $22.50 | $26.93 | 63,800 | — | — |
| 2015-05-15 | $22.67 | $27.13 | 108,500 | — | — |
| 2015-05-14 | $22.66 | $27.12 | 131,100 | — | — |
| 2015-05-13 | $22.20 | $26.57 | 66,200 | — | — |
| 2015-05-12 | $22.01 | $26.34 | 137,500 | — | — |
| 2015-05-11 | $21.87 | $26.18 | 41,800 | — | — |
| 2015-05-08 | $22.12 | $26.48 | 85,900 | — | — |
| 2015-05-07 | $22.04 | $26.38 | 140,800 | — | — |
| 2015-05-06 | $22.29 | $26.68 | 56,400 | — | — |
| 2015-05-05 | $22.61 | $27.06 | 50,200 | — | — |
| 2015-05-04 | $22.94 | $27.46 | 65,300 | — | — |
| 2015-05-01 | $22.61 | $27.06 | 39,800 | — | — |
| 2015-04-30 | $23.11 | $27.04 | 95,300 | — | — |
| 2015-04-29 | $22.68 | $26.54 | 105,700 | — | — |
| 2015-04-28 | $22.82 | $26.70 | 60,700 | — | — |
| 2015-04-27 | $22.97 | $26.88 | 133,000 | — | — |
| 2015-04-24 | $22.94 | $26.84 | 84,300 | — | — |
| 2015-04-23 | $22.37 | $26.18 | 44,300 | — | — |
| 2015-04-22 | $22.00 | $25.74 | 49,700 | — | — |
| 2015-04-21 | $22.00 | $25.74 | 85,500 | — | — |
| 2015-04-20 | $22.31 | $26.11 | 111,700 | — | — |
| 2015-04-17 | $21.86 | $25.58 | 62,000 | — | — |
| 2015-04-16 | $21.93 | $25.66 | 77,300 | — | — |
| 2015-04-15 | $22.59 | $26.44 | 97,700 | — | — |
| 2015-04-14 | $21.93 | $25.66 | 144,200 | — | — |
| 2015-04-13 | $21.13 | $24.73 | 136,300 | — | — |
| 2015-04-10 | $20.34 | $23.80 | 128,700 | — | — |
| 2015-04-09 | $20.95 | $24.52 | 93,800 | — | — |
| 2015-04-08 | $20.97 | $24.54 | 59,900 | — | — |
| 2015-04-07 | $20.75 | $24.28 | 94,800 | — | — |
| 2015-04-06 | $21.12 | $24.71 | 60,800 | — | — |
| 2015-04-02 | $20.54 | $24.04 | 50,700 | — | — |
| 2015-04-01 | $20.86 | $24.41 | 60,000 | — | — |
| 2015-03-31 | $20.47 | $23.95 | 76,200 | — | — |
| 2015-03-30 | $20.07 | $23.49 | 23,700 | — | — |
| 2015-03-27 | $20.18 | $23.61 | 36,400 | — | — |
| 2015-03-26 | $20.56 | $24.06 | 29,300 | — | — |
| 2015-03-25 | $20.43 | $23.91 | 51,900 | — | — |
| 2015-03-24 | $21.09 | $24.68 | 94,600 | — | — |
| 2015-03-23 | $21.59 | $25.26 | 152,700 | — | — |
| 2015-03-20 | $20.45 | $23.93 | 581,800 | — | — |
| 2015-03-19 | $19.70 | $23.05 | 95,700 | — | — |
| 2015-03-18 | $20.32 | $23.78 | 149,300 | — | — |
| 2015-03-17 | $19.62 | $22.96 | 122,800 | — | — |
| 2015-03-16 | $19.16 | $22.42 | 104,900 | — | — |
| 2015-03-13 | $19.76 | $23.12 | 102,200 | — | — |
| 2015-03-12 | $19.58 | $22.91 | 91,000 | — | — |
| 2015-03-11 | $19.57 | $22.90 | 108,700 | — | — |
| 2015-03-10 | $19.47 | $22.78 | 105,200 | — | — |
| 2015-03-09 | $19.82 | $23.19 | 78,400 | — | — |
| 2015-03-06 | $19.56 | $22.89 | 42,600 | — | — |
| 2015-03-05 | $19.75 | $23.11 | 80,100 | — | — |
| 2015-03-04 | $19.48 | $22.80 | 55,900 | — | — |
| 2015-03-03 | $19.48 | $22.80 | 50,100 | — | — |
| 2015-03-02 | $19.38 | $22.68 | 51,200 | — | — |
| 2015-02-27 | $19.52 | $22.84 | 41,400 | — | — |
| 2015-02-26 | $19.49 | $22.81 | 31,100 | — | — |
| 2015-02-25 | $19.48 | $22.80 | 36,300 | — | — |
| 2015-02-24 | $19.08 | $22.33 | 76,900 | — | — |
| 2015-02-23 | $19.50 | $22.82 | 77,100 | — | — |
| 2015-02-20 | $19.44 | $22.75 | 110,600 | — | — |
| 2015-02-19 | $19.86 | $23.24 | 54,600 | — | — |
| 2015-02-18 | $19.67 | $23.02 | 78,500 | — | — |
| 2015-02-17 | $19.15 | $22.41 | 98,300 | — | — |
| 2015-02-13 | $19.07 | $22.32 | 80,700 | — | — |
| 2015-02-12 | $18.46 | $21.60 | 25,900 | — | — |
| 2015-02-11 | $18.43 | $21.57 | 54,000 | — | — |
| 2015-02-10 | $18.44 | $21.58 | 64,800 | — | — |
| 2015-02-09 | $19.08 | $22.33 | 115,100 | — | — |
| 2015-02-06 | $18.46 | $21.60 | 44,400 | — | — |
| 2015-02-05 | $17.55 | $20.54 | 75,600 | — | — |
| 2015-02-04 | $17.03 | $19.93 | 101,100 | — | — |
| 2015-02-03 | $17.39 | $20.35 | 124,000 | — | — |
| 2015-02-02 | $17.30 | $20.24 | 81,700 | — | — |
| 2015-01-30 | $17.27 | $20.21 | 47,300 | — | — |
| 2015-01-29 | $17.97 | $20.43 | 124,600 | — | — |
| 2015-01-28 | $17.69 | $20.11 | 88,500 | — | — |
| 2015-01-27 | $18.45 | $20.98 | 45,500 | — | — |
| 2015-01-26 | $18.55 | $21.09 | 121,400 | — | — |
| 2015-01-23 | $18.43 | $20.95 | 189,500 | — | — |
| 2015-01-22 | $17.98 | $20.44 | 95,300 | — | — |
| 2015-01-21 | $18.01 | $20.48 | 74,600 | — | — |
| 2015-01-20 | $17.63 | $20.05 | 69,900 | — | — |
| 2015-01-16 | $17.24 | $19.60 | 70,000 | — | — |
| 2015-01-15 | $15.85 | $18.02 | 103,000 | — | — |
| 2015-01-14 | $15.75 | $17.91 | 207,300 | — | — |
| 2015-01-13 | $16.61 | $18.89 | 108,100 | — | — |
| 2015-01-12 | $17.34 | $19.72 | 112,800 | — | — |
| 2015-01-09 | $18.07 | $20.55 | 103,400 | — | — |
| 2015-01-08 | $17.75 | $20.18 | 165,100 | — | — |
| 2015-01-07 | $17.25 | $19.61 | 141,900 | — | — |
| 2015-01-06 | $16.85 | $19.16 | 84,900 | — | — |
| 2015-01-05 | $16.86 | $19.17 | 89,400 | — | — |
| 2015-01-02 | $17.37 | $19.75 | 38,300 | — | — |