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
- 2014-06-18 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 | $13.96 | $14.90 | 47,700 | — | — |
| 2015-12-30 | $13.87 | $14.80 | 76,300 | — | — |
| 2015-12-29 | $14.25 | $15.21 | 121,400 | — | — |
| 2015-12-28 | $14.51 | $15.49 | 68,700 | — | — |
| 2015-12-24 | $14.63 | $15.61 | 64,500 | — | — |
| 2015-12-23 | $14.50 | $15.47 | 127,100 | — | — |
| 2015-12-22 | $14.31 | $15.27 | 252,100 | — | — |
| 2015-12-21 | $14.20 | $15.15 | 141,400 | — | — |
| 2015-12-18 | $14.53 | $15.51 | 87,300 | — | — |
| 2015-12-17 | $14.75 | $15.74 | 162,000 | — | — |
| 2015-12-16 | $15.31 | $16.34 | 29,500 | — | — |
| 2015-12-15 | $14.83 | $15.83 | 62,100 | — | — |
| 2015-12-14 | $14.86 | $15.86 | 33,400 | — | — |
| 2015-12-11 | $15.50 | $16.54 | 35,400 | — | — |
| 2015-12-10 | $15.14 | $16.16 | 16,700 | — | — |
| 2015-12-09 | $14.90 | $15.90 | 19,800 | — | — |
| 2015-12-08 | $14.41 | $15.38 | 82,200 | — | — |
| 2015-12-07 | $13.77 | $14.70 | 209,800 | — | — |
| 2015-12-04 | $15.25 | $16.27 | 26,900 | — | — |
| 2015-12-03 | $15.52 | $16.56 | 21,400 | — | — |
| 2015-12-02 | $15.50 | $16.54 | 26,700 | — | — |
| 2015-12-01 | $15.78 | $16.84 | 21,300 | — | — |
| 2015-11-30 | $15.25 | $16.27 | 23,600 | — | — |
| 2015-11-27 | $15.17 | $16.19 | 9,700 | — | — |
| 2015-11-25 | $15.52 | $16.56 | 50,600 | — | — |
| 2015-11-24 | $15.60 | $16.65 | 57,900 | — | — |
| 2015-11-23 | $15.39 | $16.42 | 41,200 | — | — |
| 2015-11-20 | $15.16 | $16.18 | 15,900 | — | — |
| 2015-11-19 | $15.46 | $16.50 | 43,300 | — | — |
| 2015-11-18 | $15.35 | $16.38 | 132,400 | — | — |
| 2015-11-17 | $15.06 | $16.07 | 27,600 | — | — |
| 2015-11-16 | $14.69 | $15.68 | 105,400 | — | — |
| 2015-11-13 | $15.35 | $16.38 | 119,100 | — | — |
| 2015-11-12 | $15.50 | $16.54 | 74,700 | — | — |
| 2015-11-11 | $15.69 | $16.74 | 71,000 | — | — |
| 2015-11-10 | $15.93 | $17.00 | 138,100 | — | — |
| 2015-11-09 | $16.07 | $16.94 | 28,400 | — | — |
| 2015-11-06 | $16.20 | $17.07 | 39,700 | — | — |
| 2015-11-05 | $16.15 | $17.02 | 89,600 | — | — |
| 2015-11-04 | $16.19 | $17.06 | 67,700 | — | — |
| 2015-11-03 | $16.28 | $17.16 | 81,300 | — | — |
| 2015-11-02 | $15.88 | $16.74 | 89,200 | — | — |
| 2015-10-30 | $16.20 | $17.07 | 31,400 | — | — |
| 2015-10-29 | $16.22 | $17.09 | 16,500 | — | — |
| 2015-10-28 | $15.64 | $16.48 | 35,500 | — | — |
| 2015-10-27 | $15.64 | $16.48 | 26,900 | — | — |
| 2015-10-26 | $16.44 | $17.33 | 16,000 | — | — |
| 2015-10-23 | $16.25 | $17.13 | 12,900 | — | — |
| 2015-10-22 | $16.58 | $17.47 | 15,100 | — | — |
| 2015-10-21 | $16.29 | $17.17 | 20,800 | — | — |
| 2015-10-20 | $16.30 | $17.18 | 10,000 | — | — |
| 2015-10-19 | $15.98 | $16.84 | 16,100 | — | — |
| 2015-10-16 | $16.56 | $17.45 | 11,600 | — | — |
| 2015-10-15 | $16.38 | $17.26 | 20,900 | — | — |
| 2015-10-14 | $16.19 | $17.06 | 20,000 | — | — |
| 2015-10-13 | $16.18 | $17.05 | 15,600 | — | — |
| 2015-10-12 | $16.34 | $17.22 | 25,300 | — | — |
| 2015-10-09 | $16.57 | $17.46 | 22,600 | — | — |
| 2015-10-08 | $17.00 | $17.92 | 17,300 | — | — |
| 2015-10-07 | $16.78 | $17.68 | 23,000 | — | — |
| 2015-10-06 | $17.04 | $17.96 | 40,000 | — | — |
| 2015-10-05 | $16.50 | $17.39 | 39,900 | — | — |
| 2015-10-02 | $15.25 | $16.07 | 9,300 | — | — |
| 2015-10-01 | $14.32 | $15.09 | 13,800 | — | — |
| 2015-09-30 | $14.29 | $15.06 | 14,800 | — | — |
| 2015-09-29 | $14.04 | $14.79 | 37,200 | — | — |
| 2015-09-28 | $13.99 | $14.74 | 37,900 | — | — |
| 2015-09-25 | $13.92 | $14.67 | 46,200 | — | — |
| 2015-09-24 | $15.10 | $15.91 | 54,200 | — | — |
| 2015-09-23 | $15.30 | $16.12 | 69,000 | — | — |
| 2015-09-22 | $15.40 | $16.23 | 27,400 | — | — |
| 2015-09-21 | $15.86 | $16.72 | 47,100 | — | — |
| 2015-09-18 | $15.99 | $16.85 | 80,900 | — | — |
| 2015-09-17 | $15.61 | $16.45 | 51,000 | — | — |
| 2015-09-16 | $15.71 | $16.56 | 34,000 | — | — |
| 2015-09-15 | $15.82 | $16.67 | 85,700 | — | — |
| 2015-09-14 | $15.50 | $16.34 | 40,000 | — | — |
| 2015-09-11 | $15.86 | $16.72 | 56,500 | — | — |
| 2015-09-10 | $16.18 | $17.05 | 49,000 | — | — |
| 2015-09-09 | $16.04 | $16.90 | 34,500 | — | — |
| 2015-09-08 | $16.80 | $17.71 | 36,500 | — | — |
| 2015-09-04 | $16.12 | $16.99 | 20,300 | — | — |
| 2015-09-03 | $16.66 | $17.56 | 32,500 | — | — |
| 2015-09-02 | $16.80 | $17.71 | 39,700 | — | — |
| 2015-09-01 | $16.40 | $17.28 | 26,700 | — | — |
| 2015-08-31 | $16.34 | $17.22 | 97,400 | — | — |
| 2015-08-28 | $16.11 | $16.98 | 45,400 | — | — |
| 2015-08-27 | $15.19 | $16.01 | 105,100 | — | — |
| 2015-08-26 | $15.48 | $16.31 | 24,200 | — | — |
| 2015-08-25 | $15.43 | $16.26 | 16,000 | — | — |
| 2015-08-24 | $14.41 | $15.19 | 61,800 | — | — |
| 2015-08-21 | $15.10 | $15.91 | 34,900 | — | — |
| 2015-08-20 | $15.43 | $16.26 | 50,500 | — | — |
| 2015-08-19 | $16.00 | $16.86 | 33,700 | — | — |
| 2015-08-18 | $16.59 | $17.48 | 32,700 | — | — |
| 2015-08-17 | $16.68 | $17.58 | 116,200 | — | — |
| 2015-08-14 | $16.20 | $17.07 | 97,800 | — | — |
| 2015-08-13 | $14.85 | $15.65 | 45,400 | — | — |
| 2015-08-12 | $14.13 | $14.89 | 87,600 | — | — |
| 2015-08-11 | $13.90 | $14.41 | 55,100 | — | — |
| 2015-08-10 | $14.00 | $14.52 | 23,900 | — | — |
| 2015-08-07 | $14.25 | $14.78 | 35,200 | — | — |
| 2015-08-06 | $14.29 | $14.82 | 85,400 | — | — |
| 2015-08-05 | $14.65 | $15.20 | 69,800 | — | — |
| 2015-08-04 | $15.10 | $15.66 | 17,200 | — | — |
| 2015-08-03 | $15.71 | $16.29 | 22,800 | — | — |
| 2015-07-31 | $15.85 | $16.43 | 173,500 | — | — |
| 2015-07-30 | $15.60 | $16.18 | 63,800 | — | — |
| 2015-07-29 | $15.39 | $15.96 | 17,800 | — | — |
| 2015-07-28 | $15.27 | $15.84 | 23,100 | — | — |
| 2015-07-27 | $15.00 | $15.56 | 52,400 | — | — |
| 2015-07-24 | $15.76 | $16.35 | 44,100 | — | — |
| 2015-07-23 | $14.59 | $15.13 | 53,400 | — | — |
| 2015-07-22 | $15.30 | $15.87 | 35,700 | — | — |
| 2015-07-21 | $15.25 | $15.82 | 96,900 | — | — |
| 2015-07-20 | $15.54 | $16.12 | 68,000 | — | — |
| 2015-07-17 | $15.81 | $16.40 | 29,500 | — | — |
| 2015-07-16 | $16.62 | $17.23 | 42,600 | — | — |
| 2015-07-15 | $16.45 | $17.06 | 9,900 | — | — |
| 2015-07-14 | $17.28 | $17.92 | 92,800 | — | — |
| 2015-07-13 | $17.39 | $18.04 | 81,500 | — | — |
| 2015-07-10 | $17.16 | $17.80 | 61,100 | — | — |
| 2015-07-09 | $16.05 | $16.65 | 71,100 | — | — |
| 2015-07-08 | $17.01 | $17.64 | 8,400 | — | — |
| 2015-07-07 | $17.54 | $18.19 | 48,100 | — | — |
| 2015-07-06 | $17.85 | $18.51 | 30,700 | — | — |
| 2015-07-02 | $18.09 | $18.76 | 54,900 | — | — |
| 2015-07-01 | $18.99 | $19.70 | 50,700 | — | — |
| 2015-06-30 | $19.69 | $20.42 | 28,300 | — | — |
| 2015-06-29 | $19.92 | $20.66 | 4,700 | — | — |
| 2015-06-26 | $20.10 | $20.85 | 13,100 | — | — |
| 2015-06-25 | $20.76 | $21.53 | 74,100 | — | — |
| 2015-06-24 | $20.79 | $21.56 | 67,900 | — | — |
| 2015-06-23 | $20.73 | $21.50 | 30,600 | — | — |
| 2015-06-22 | $20.29 | $21.05 | 31,900 | — | — |
| 2015-06-19 | $19.79 | $20.53 | 25,300 | — | — |
| 2015-06-18 | $19.47 | $20.19 | 68,100 | — | — |
| 2015-06-17 | $20.15 | $20.90 | 45,700 | — | — |
| 2015-06-16 | $19.45 | $20.17 | 60,200 | — | — |
| 2015-06-15 | $19.35 | $20.07 | 35,200 | — | — |
| 2015-06-12 | $18.68 | $19.38 | 24,500 | — | — |
| 2015-06-11 | $18.73 | $19.43 | 29,100 | — | — |
| 2015-06-10 | $18.60 | $19.29 | 44,600 | — | — |
| 2015-06-09 | $17.97 | $18.64 | 62,100 | — | — |
| 2015-06-08 | $18.49 | $19.18 | 56,400 | — | — |
| 2015-06-05 | $18.00 | $18.67 | 27,700 | — | — |
| 2015-06-04 | $17.94 | $18.61 | 61,800 | — | — |
| 2015-06-03 | $18.56 | $19.25 | 40,800 | — | — |
| 2015-06-02 | $18.90 | $19.60 | 14,800 | — | — |
| 2015-06-01 | $18.84 | $19.54 | 25,900 | — | — |
| 2015-05-29 | $18.55 | $19.24 | 20,000 | — | — |
| 2015-05-28 | $18.18 | $18.86 | 29,900 | — | — |
| 2015-05-27 | $18.61 | $19.30 | 242,000 | — | — |
| 2015-05-26 | $18.69 | $19.39 | 418,500 | — | — |
| 2015-05-22 | $18.88 | $19.58 | 161,200 | — | — |
| 2015-05-21 | $18.90 | $19.60 | 52,200 | — | — |
| 2015-05-20 | $18.80 | $19.50 | 30,700 | — | — |
| 2015-05-19 | $18.67 | $19.37 | 57,700 | — | — |
| 2015-05-18 | $19.37 | $20.09 | 44,100 | — | — |
| 2015-05-15 | $20.34 | $21.10 | 13,100 | — | — |
| 2015-05-14 | $20.06 | $20.81 | 24,000 | — | — |
| 2015-05-13 | $19.30 | $20.02 | 30,600 | — | — |
| 2015-05-12 | $18.94 | $19.45 | 16,900 | — | — |
| 2015-05-11 | $18.95 | $19.46 | 14,800 | — | — |
| 2015-05-08 | $18.80 | $19.30 | 37,000 | — | — |
| 2015-05-07 | $18.70 | $19.20 | 133,800 | — | — |
| 2015-05-06 | $20.28 | $20.82 | 22,700 | — | — |
| 2015-05-05 | $20.12 | $20.66 | 74,900 | — | — |
| 2015-05-04 | $20.24 | $20.78 | 25,700 | — | — |
| 2015-05-01 | $20.55 | $21.10 | 11,700 | — | — |
| 2015-04-30 | $20.61 | $21.16 | 36,800 | — | — |
| 2015-04-29 | $19.99 | $20.53 | 18,400 | — | — |
| 2015-04-28 | $19.69 | $20.22 | 17,900 | — | — |
| 2015-04-27 | $19.57 | $20.09 | 15,500 | — | — |
| 2015-04-24 | $19.86 | $20.39 | 18,700 | — | — |
| 2015-04-23 | $20.50 | $21.05 | 34,500 | — | — |
| 2015-04-22 | $20.32 | $20.87 | 53,000 | — | — |
| 2015-04-21 | $20.38 | $20.93 | 32,000 | — | — |
| 2015-04-20 | $20.79 | $21.35 | 26,100 | — | — |
| 2015-04-17 | $20.74 | $21.30 | 30,800 | — | — |
| 2015-04-16 | $21.28 | $21.85 | 50,800 | — | — |
| 2015-04-15 | $21.42 | $21.99 | 106,200 | — | — |
| 2015-04-14 | $20.25 | $20.79 | 94,400 | — | — |
| 2015-04-13 | $19.75 | $20.28 | 81,200 | — | — |
| 2015-04-10 | $19.87 | $20.40 | 178,400 | — | — |
| 2015-04-09 | $18.92 | $19.43 | 117,300 | — | — |
| 2015-04-08 | $18.45 | $18.94 | 206,300 | — | — |
| 2015-04-07 | $18.61 | $19.11 | 142,600 | — | — |
| 2015-04-06 | $18.84 | $19.35 | 157,500 | — | — |
| 2015-04-02 | $18.59 | $19.09 | 29,400 | — | — |
| 2015-04-01 | $18.66 | $19.16 | 90,500 | — | — |
| 2015-03-31 | $18.25 | $18.74 | 55,000 | — | — |
| 2015-03-30 | $18.82 | $19.32 | 45,700 | — | — |
| 2015-03-27 | $18.13 | $18.62 | 72,400 | — | — |
| 2015-03-26 | $18.12 | $18.61 | 178,000 | — | — |
| 2015-03-25 | $17.49 | $17.96 | 71,300 | — | — |
| 2015-03-24 | $17.53 | $18.00 | 76,300 | — | — |
| 2015-03-23 | $17.72 | $18.20 | 85,000 | — | — |
| 2015-03-20 | $17.61 | $18.08 | 91,600 | — | — |
| 2015-03-19 | $17.72 | $18.20 | 61,000 | — | — |
| 2015-03-18 | $17.75 | $18.23 | 54,700 | — | — |
| 2015-03-17 | $17.74 | $18.22 | 44,000 | — | — |
| 2015-03-16 | $17.45 | $17.92 | 91,700 | — | — |
| 2015-03-13 | $17.26 | $17.72 | 70,900 | — | — |
| 2015-03-12 | $17.14 | $17.60 | 71,900 | — | — |
| 2015-03-11 | $17.41 | $17.88 | 71,900 | — | — |
| 2015-03-10 | $17.12 | $17.58 | 83,500 | — | — |
| 2015-03-09 | $17.23 | $17.69 | 34,800 | — | — |
| 2015-03-06 | $17.71 | $18.19 | 73,400 | — | — |
| 2015-03-05 | $18.06 | $18.54 | 40,700 | — | — |
| 2015-03-04 | $18.19 | $18.68 | 86,400 | — | — |
| 2015-03-03 | $19.01 | $19.52 | 112,400 | — | — |
| 2015-03-02 | $18.75 | $19.25 | 92,900 | — | — |
| 2015-02-27 | $19.00 | $19.51 | 52,100 | — | — |
| 2015-02-26 | $19.01 | $19.52 | 98,000 | — | — |
| 2015-02-25 | $18.95 | $19.46 | 51,500 | — | — |
| 2015-02-24 | $18.14 | $18.62 | 26,600 | — | — |
| 2015-02-23 | $17.86 | $18.34 | 42,800 | — | — |
| 2015-02-20 | $18.26 | $18.75 | 60,500 | — | — |
| 2015-02-19 | $18.17 | $18.66 | 55,300 | — | — |
| 2015-02-18 | $17.84 | $18.32 | 184,400 | — | — |
| 2015-02-17 | $18.95 | $19.20 | 129,800 | — | — |
| 2015-02-13 | $18.98 | $19.23 | 35,600 | — | — |
| 2015-02-12 | $18.99 | $19.24 | 26,900 | — | — |
| 2015-02-11 | $18.59 | $18.84 | 98,700 | — | — |
| 2015-02-10 | $18.63 | $18.88 | 84,800 | — | — |
| 2015-02-09 | $18.90 | $19.15 | 222,900 | — | — |
| 2015-02-06 | $18.53 | $18.78 | 43,100 | — | — |
| 2015-02-05 | $18.72 | $18.97 | 155,000 | — | — |
| 2015-02-04 | $18.63 | $18.88 | 70,500 | — | — |
| 2015-02-03 | $19.64 | $19.90 | 272,500 | — | — |
| 2015-02-02 | $18.40 | $18.64 | 191,700 | — | — |
| 2015-01-30 | $17.50 | $17.73 | 207,600 | — | — |
| 2015-01-29 | $17.48 | $17.71 | 201,300 | — | — |
| 2015-01-28 | $16.69 | $16.91 | 226,000 | — | — |
| 2015-01-27 | $17.49 | $17.72 | 493,500 | — | — |
| 2015-01-26 | $16.82 | $17.04 | 496,300 | — | — |
| 2015-01-23 | $17.13 | $17.36 | 422,300 | — | — |
| 2015-01-22 | $17.00 | $17.23 | 391,200 | — | — |
| 2015-01-21 | $16.99 | $17.22 | 330,400 | — | — |
| 2015-01-20 | $16.75 | $16.97 | 380,800 | — | — |
| 2015-01-16 | $17.47 | $17.70 | 268,500 | — | — |
| 2015-01-15 | $17.72 | $17.96 | 138,800 | — | — |
| 2015-01-14 | $17.75 | $17.99 | 169,300 | — | — |
| 2015-01-13 | $17.54 | $17.77 | 513,200 | — | — |
| 2015-01-12 | $17.68 | $17.91 | 165,700 | — | — |
| 2015-01-09 | $18.15 | $18.39 | 162,700 | — | — |
| 2015-01-08 | $17.50 | $17.73 | 175,500 | — | — |
| 2015-01-07 | $16.57 | $16.79 | 94,100 | — | — |
| 2015-01-06 | $17.28 | $17.51 | 76,800 | — | — |
| 2015-01-05 | $17.68 | $17.91 | 122,900 | — | — |
| 2015-01-02 | $19.73 | $19.99 | 181,600 | — | — |