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
- 2010-10-21 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 | $15.76 | $15.76 | 594,100 | — | — |
| 2015-12-30 | $16.09 | $16.09 | 393,200 | — | — |
| 2015-12-29 | $16.07 | $16.07 | 423,300 | — | — |
| 2015-12-28 | $15.82 | $15.82 | 475,000 | — | — |
| 2015-12-24 | $15.78 | $15.78 | 219,400 | — | — |
| 2015-12-23 | $15.92 | $15.92 | 482,400 | — | — |
| 2015-12-22 | $15.79 | $15.79 | 677,400 | — | — |
| 2015-12-21 | $15.86 | $15.86 | 928,400 | — | — |
| 2015-12-18 | $16.25 | $16.25 | 939,100 | — | — |
| 2015-12-17 | $16.16 | $16.16 | 486,100 | — | — |
| 2015-12-16 | $16.37 | $16.37 | 485,300 | — | — |
| 2015-12-15 | $16.21 | $16.21 | 540,200 | — | — |
| 2015-12-14 | $16.31 | $16.31 | 986,500 | — | — |
| 2015-12-11 | $15.97 | $15.97 | 904,900 | — | — |
| 2015-12-10 | $16.00 | $16.00 | 2,442,800 | — | — |
| 2015-12-09 | $17.08 | $17.08 | 7,359,900 | — | — |
| 2015-12-08 | $11.69 | $11.69 | 1,138,500 | — | — |
| 2015-12-07 | $11.58 | $11.58 | 547,300 | — | — |
| 2015-12-04 | $11.54 | $11.54 | 434,200 | — | — |
| 2015-12-03 | $11.37 | $11.37 | 549,600 | — | — |
| 2015-12-02 | $12.28 | $12.28 | 279,200 | — | — |
| 2015-12-01 | $12.31 | $12.31 | 476,300 | — | — |
| 2015-11-30 | $11.91 | $11.91 | 591,200 | — | — |
| 2015-11-27 | $11.72 | $11.72 | 137,100 | — | — |
| 2015-11-25 | $11.81 | $11.81 | 297,300 | — | — |
| 2015-11-24 | $11.62 | $11.62 | 303,600 | — | — |
| 2015-11-23 | $11.18 | $11.18 | 144,900 | — | — |
| 2015-11-20 | $11.01 | $11.01 | 155,700 | — | — |
| 2015-11-19 | $10.80 | $10.80 | 103,000 | — | — |
| 2015-11-18 | $10.91 | $10.91 | 177,900 | — | — |
| 2015-11-17 | $10.62 | $10.62 | 225,800 | — | — |
| 2015-11-16 | $10.88 | $10.88 | 294,300 | — | — |
| 2015-11-13 | $10.54 | $10.54 | 440,800 | — | — |
| 2015-11-12 | $11.31 | $11.31 | 273,500 | — | — |
| 2015-11-11 | $11.36 | $11.36 | 258,800 | — | — |
| 2015-11-10 | $11.90 | $11.90 | 247,700 | — | — |
| 2015-11-09 | $12.01 | $12.01 | 259,100 | — | — |
| 2015-11-06 | $12.52 | $12.52 | 237,300 | — | — |
| 2015-11-05 | $12.62 | $12.62 | 289,400 | — | — |
| 2015-11-04 | $12.49 | $12.49 | 199,300 | — | — |
| 2015-11-03 | $12.64 | $12.64 | 491,300 | — | — |
| 2015-11-02 | $12.42 | $12.42 | 580,900 | — | — |
| 2015-10-30 | $12.51 | $12.51 | 457,600 | — | — |
| 2015-10-29 | $12.79 | $12.79 | 434,800 | — | — |
| 2015-10-28 | $12.60 | $12.60 | 517,900 | — | — |
| 2015-10-27 | $12.37 | $12.37 | 510,700 | — | — |
| 2015-10-26 | $12.67 | $12.67 | 180,400 | — | — |
| 2015-10-23 | $12.61 | $12.61 | 344,000 | — | — |
| 2015-10-22 | $12.84 | $12.84 | 259,700 | — | — |
| 2015-10-21 | $12.69 | $12.69 | 225,000 | — | — |
| 2015-10-20 | $12.96 | $12.96 | 230,600 | — | — |
| 2015-10-19 | $12.62 | $12.62 | 222,500 | — | — |
| 2015-10-16 | $12.84 | $12.84 | 429,900 | — | — |
| 2015-10-15 | $12.70 | $12.70 | 384,700 | — | — |
| 2015-10-14 | $12.45 | $12.45 | 173,000 | — | — |
| 2015-10-13 | $12.69 | $12.69 | 478,000 | — | — |
| 2015-10-12 | $12.51 | $12.51 | 331,100 | — | — |
| 2015-10-09 | $12.78 | $12.78 | 446,200 | — | — |
| 2015-10-08 | $13.15 | $13.15 | 387,600 | — | — |
| 2015-10-07 | $12.99 | $12.99 | 324,300 | — | — |
| 2015-10-06 | $12.83 | $12.83 | 299,600 | — | — |
| 2015-10-05 | $13.21 | $13.21 | 480,000 | — | — |
| 2015-10-02 | $12.64 | $12.64 | 299,300 | — | — |
| 2015-10-01 | $12.33 | $12.33 | 420,500 | — | — |
| 2015-09-30 | $12.61 | $12.61 | 415,200 | — | — |
| 2015-09-29 | $12.24 | $12.24 | 256,100 | — | — |
| 2015-09-28 | $12.37 | $12.37 | 445,800 | — | — |
| 2015-09-25 | $12.62 | $12.62 | 339,100 | — | — |
| 2015-09-24 | $13.01 | $13.01 | 266,200 | — | — |
| 2015-09-23 | $12.91 | $12.91 | 263,900 | — | — |
| 2015-09-22 | $13.20 | $13.20 | 383,900 | — | — |
| 2015-09-21 | $13.62 | $13.62 | 310,900 | — | — |
| 2015-09-18 | $13.58 | $13.58 | 547,800 | — | — |
| 2015-09-17 | $13.51 | $13.51 | 259,000 | — | — |
| 2015-09-16 | $13.74 | $13.74 | 457,500 | — | — |
| 2015-09-15 | $13.19 | $13.19 | 346,900 | — | — |
| 2015-09-14 | $12.99 | $12.99 | 299,300 | — | — |
| 2015-09-11 | $13.14 | $13.14 | 426,100 | — | — |
| 2015-09-10 | $13.56 | $13.56 | 468,000 | — | — |
| 2015-09-09 | $13.07 | $13.07 | 522,400 | — | — |
| 2015-09-08 | $13.20 | $13.20 | 1,164,900 | — | — |
| 2015-09-04 | $13.95 | $13.95 | 772,600 | — | — |
| 2015-09-03 | $13.94 | $13.94 | 2,768,700 | — | — |
| 2015-09-02 | $13.32 | $13.32 | 5,133,800 | — | — |
| 2015-09-01 | $10.43 | $10.43 | 849,600 | — | — |
| 2015-08-31 | $10.82 | $10.82 | 568,000 | — | — |
| 2015-08-28 | $10.47 | $10.47 | 404,700 | — | — |
| 2015-08-27 | $10.21 | $10.21 | 434,900 | — | — |
| 2015-08-26 | $9.98 | $9.98 | 415,200 | — | — |
| 2015-08-25 | $9.58 | $9.58 | 508,300 | — | — |
| 2015-08-24 | $9.69 | $9.69 | 555,000 | — | — |
| 2015-08-21 | $10.00 | $10.00 | 757,900 | — | — |
| 2015-08-20 | $9.97 | $9.97 | 468,500 | — | — |
| 2015-08-19 | $10.38 | $10.38 | 497,500 | — | — |
| 2015-08-18 | $10.17 | $10.17 | 1,065,100 | — | — |
| 2015-08-17 | $10.95 | $10.95 | 274,200 | — | — |
| 2015-08-14 | $11.05 | $11.05 | 364,300 | — | — |
| 2015-08-13 | $10.99 | $10.99 | 197,800 | — | — |
| 2015-08-12 | $11.04 | $11.04 | 225,700 | — | — |
| 2015-08-11 | $11.03 | $11.03 | 206,100 | — | — |
| 2015-08-10 | $11.03 | $11.03 | 455,600 | — | — |
| 2015-08-07 | $10.82 | $10.82 | 256,100 | — | — |
| 2015-08-06 | $10.87 | $10.87 | 270,700 | — | — |
| 2015-08-05 | $11.01 | $11.01 | 536,400 | — | — |
| 2015-08-04 | $10.63 | $10.63 | 456,600 | — | — |
| 2015-08-03 | $10.58 | $10.58 | 320,800 | — | — |
| 2015-07-31 | $10.86 | $10.86 | 198,400 | — | — |
| 2015-07-30 | $10.88 | $10.88 | 237,200 | — | — |
| 2015-07-29 | $10.94 | $10.94 | 258,200 | — | — |
| 2015-07-28 | $10.79 | $10.79 | 444,300 | — | — |
| 2015-07-27 | $10.75 | $10.75 | 573,800 | — | — |
| 2015-07-24 | $10.75 | $10.75 | 553,900 | — | — |
| 2015-07-23 | $10.70 | $10.70 | 348,500 | — | — |
| 2015-07-22 | $11.02 | $11.02 | 283,600 | — | — |
| 2015-07-21 | $11.07 | $11.07 | 312,500 | — | — |
| 2015-07-20 | $11.14 | $11.14 | 416,300 | — | — |
| 2015-07-17 | $11.38 | $11.38 | 414,500 | — | — |
| 2015-07-16 | $11.42 | $11.42 | 533,600 | — | — |
| 2015-07-15 | $11.68 | $11.68 | 336,900 | — | — |
| 2015-07-14 | $11.95 | $11.95 | 363,700 | — | — |
| 2015-07-13 | $11.79 | $11.79 | 446,400 | — | — |
| 2015-07-10 | $11.69 | $11.69 | 452,700 | — | — |
| 2015-07-09 | $11.57 | $11.57 | 584,600 | — | — |
| 2015-07-08 | $11.23 | $11.23 | 422,900 | — | — |
| 2015-07-07 | $11.41 | $11.41 | 383,400 | — | — |
| 2015-07-06 | $11.35 | $11.35 | 491,400 | — | — |
| 2015-07-02 | $11.37 | $11.37 | 384,200 | — | — |
| 2015-07-01 | $11.43 | $11.43 | 516,000 | — | — |
| 2015-06-30 | $11.27 | $11.27 | 472,500 | — | — |
| 2015-06-29 | $11.22 | $11.22 | 457,700 | — | — |
| 2015-06-26 | $11.68 | $11.68 | 943,000 | — | — |
| 2015-06-25 | $11.59 | $11.59 | 314,200 | — | — |
| 2015-06-24 | $11.61 | $11.61 | 311,700 | — | — |
| 2015-06-23 | $11.64 | $11.64 | 461,400 | — | — |
| 2015-06-22 | $11.55 | $11.55 | 303,600 | — | — |
| 2015-06-19 | $11.50 | $11.50 | 633,400 | — | — |
| 2015-06-18 | $11.50 | $11.50 | 640,600 | — | — |
| 2015-06-17 | $11.15 | $11.15 | 419,100 | — | — |
| 2015-06-16 | $11.18 | $11.18 | 366,800 | — | — |
| 2015-06-15 | $11.23 | $11.23 | 377,100 | — | — |
| 2015-06-12 | $11.34 | $11.34 | 411,700 | — | — |
| 2015-06-11 | $11.40 | $11.40 | 531,200 | — | — |
| 2015-06-10 | $11.25 | $11.25 | 689,300 | — | — |
| 2015-06-09 | $11.13 | $11.13 | 594,400 | — | — |
| 2015-06-08 | $11.09 | $11.09 | 666,400 | — | — |
| 2015-06-05 | $11.23 | $11.23 | 1,277,800 | — | — |
| 2015-06-04 | $11.59 | $11.59 | 2,648,000 | — | — |
| 2015-06-03 | $12.16 | $12.16 | 4,036,900 | — | — |
| 2015-06-02 | $14.14 | $14.14 | 801,200 | — | — |
| 2015-06-01 | $13.24 | $13.24 | 1,755,600 | — | — |
| 2015-05-29 | $13.54 | $13.54 | 527,700 | — | — |
| 2015-05-28 | $13.87 | $13.87 | 410,000 | — | — |
| 2015-05-27 | $13.64 | $13.64 | 970,200 | — | — |
| 2015-05-26 | $13.99 | $13.99 | 601,800 | — | — |
| 2015-05-22 | $14.46 | $14.46 | 514,900 | — | — |
| 2015-05-21 | $14.50 | $14.50 | 486,100 | — | — |
| 2015-05-20 | $14.00 | $14.00 | 255,300 | — | — |
| 2015-05-19 | $13.87 | $13.87 | 428,900 | — | — |
| 2015-05-18 | $13.77 | $13.77 | 449,300 | — | — |
| 2015-05-15 | $13.97 | $13.97 | 335,700 | — | — |
| 2015-05-14 | $13.90 | $13.90 | 298,100 | — | — |
| 2015-05-13 | $14.10 | $14.10 | 533,700 | — | — |
| 2015-05-12 | $13.61 | $13.61 | 172,000 | — | — |
| 2015-05-11 | $13.59 | $13.59 | 358,100 | — | — |
| 2015-05-08 | $13.39 | $13.39 | 533,700 | — | — |
| 2015-05-07 | $13.67 | $13.67 | 184,800 | — | — |
| 2015-05-06 | $13.93 | $13.93 | 239,300 | — | — |
| 2015-05-05 | $14.27 | $14.27 | 280,600 | — | — |
| 2015-05-04 | $14.36 | $14.36 | 276,900 | — | — |
| 2015-05-01 | $14.21 | $14.21 | 311,200 | — | — |
| 2015-04-30 | $14.24 | $14.24 | 402,700 | — | — |
| 2015-04-29 | $14.49 | $14.49 | 662,900 | — | — |
| 2015-04-28 | $14.30 | $14.30 | 276,600 | — | — |
| 2015-04-27 | $14.25 | $14.25 | 559,800 | — | — |
| 2015-04-24 | $13.94 | $13.94 | 690,200 | — | — |
| 2015-04-23 | $13.96 | $13.96 | 931,800 | — | — |
| 2015-04-22 | $14.16 | $14.16 | 1,468,200 | — | — |
| 2015-04-21 | $14.85 | $14.85 | 289,500 | — | — |
| 2015-04-20 | $14.78 | $14.78 | 461,800 | — | — |
| 2015-04-17 | $15.02 | $15.02 | 454,600 | — | — |
| 2015-04-16 | $15.26 | $15.26 | 303,600 | — | — |
| 2015-04-15 | $15.21 | $15.21 | 839,300 | — | — |
| 2015-04-14 | $15.82 | $15.82 | 454,100 | — | — |
| 2015-04-13 | $16.00 | $16.00 | 459,100 | — | — |
| 2015-04-10 | $16.01 | $16.01 | 332,500 | — | — |
| 2015-04-09 | $16.21 | $16.21 | 386,500 | — | — |
| 2015-04-08 | $16.12 | $16.12 | 416,400 | — | — |
| 2015-04-07 | $16.17 | $16.17 | 284,100 | — | — |
| 2015-04-06 | $16.22 | $16.22 | 177,900 | — | — |
| 2015-04-02 | $16.15 | $16.15 | 257,400 | — | — |
| 2015-04-01 | $16.01 | $16.01 | 466,500 | — | — |
| 2015-03-31 | $16.23 | $16.23 | 302,200 | — | — |
| 2015-03-30 | $16.28 | $16.28 | 203,400 | — | — |
| 2015-03-27 | $16.09 | $16.09 | 286,900 | — | — |
| 2015-03-26 | $16.07 | $16.07 | 411,800 | — | — |
| 2015-03-25 | $16.09 | $16.09 | 528,300 | — | — |
| 2015-03-24 | $16.38 | $16.38 | 417,100 | — | — |
| 2015-03-23 | $16.31 | $16.31 | 476,300 | — | — |
| 2015-03-20 | $15.84 | $15.84 | 548,700 | — | — |
| 2015-03-19 | $15.85 | $15.85 | 604,800 | — | — |
| 2015-03-18 | $15.49 | $15.49 | 564,300 | — | — |
| 2015-03-17 | $15.47 | $15.47 | 325,100 | — | — |
| 2015-03-16 | $15.40 | $15.40 | 687,600 | — | — |
| 2015-03-13 | $15.25 | $15.25 | 937,100 | — | — |
| 2015-03-12 | $15.13 | $15.13 | 2,204,800 | — | — |
| 2015-03-11 | $15.14 | $15.14 | 8,700,600 | — | — |
| 2015-03-10 | $18.07 | $18.07 | 1,138,400 | — | — |
| 2015-03-09 | $18.11 | $18.11 | 652,800 | — | — |
| 2015-03-06 | $19.07 | $19.07 | 239,400 | — | — |
| 2015-03-05 | $18.88 | $18.88 | 170,600 | — | — |
| 2015-03-04 | $18.86 | $18.86 | 597,800 | — | — |
| 2015-03-03 | $19.06 | $19.06 | 180,300 | — | — |
| 2015-03-02 | $19.17 | $19.17 | 398,500 | — | — |
| 2015-02-27 | $19.99 | $19.99 | 235,200 | — | — |
| 2015-02-26 | $19.58 | $19.58 | 115,100 | — | — |
| 2015-02-25 | $19.55 | $19.55 | 79,500 | — | — |
| 2015-02-24 | $19.49 | $19.49 | 210,700 | — | — |
| 2015-02-23 | $19.52 | $19.52 | 182,300 | — | — |
| 2015-02-20 | $19.77 | $19.77 | 483,000 | — | — |
| 2015-02-19 | $19.79 | $19.79 | 198,900 | — | — |
| 2015-02-18 | $19.79 | $19.79 | 125,900 | — | — |
| 2015-02-17 | $19.90 | $19.90 | 163,200 | — | — |
| 2015-02-13 | $20.18 | $20.18 | 291,700 | — | — |
| 2015-02-12 | $19.71 | $19.71 | 310,400 | — | — |
| 2015-02-11 | $19.55 | $19.55 | 376,100 | — | — |
| 2015-02-10 | $19.28 | $19.28 | 357,200 | — | — |
| 2015-02-09 | $19.40 | $19.40 | 246,200 | — | — |
| 2015-02-06 | $19.45 | $19.45 | 337,100 | — | — |
| 2015-02-05 | $19.72 | $19.72 | 180,100 | — | — |
| 2015-02-04 | $19.59 | $19.59 | 174,500 | — | — |
| 2015-02-03 | $19.76 | $19.76 | 334,100 | — | — |
| 2015-02-02 | $19.42 | $19.42 | 461,300 | — | — |
| 2015-01-30 | $19.07 | $19.07 | 412,400 | — | — |
| 2015-01-29 | $20.33 | $20.33 | 999,500 | — | — |
| 2015-01-28 | $19.53 | $19.53 | 507,800 | — | — |
| 2015-01-27 | $19.27 | $19.27 | 438,200 | — | — |
| 2015-01-26 | $19.35 | $19.35 | 294,300 | — | — |
| 2015-01-23 | $19.35 | $19.35 | 391,000 | — | — |
| 2015-01-22 | $19.35 | $19.35 | 389,200 | — | — |
| 2015-01-21 | $18.97 | $18.97 | 350,900 | — | — |
| 2015-01-20 | $18.67 | $18.67 | 815,600 | — | — |
| 2015-01-16 | $18.90 | $18.90 | 303,300 | — | — |
| 2015-01-15 | $18.53 | $18.53 | 310,400 | — | — |
| 2015-01-14 | $18.62 | $18.62 | 411,300 | — | — |
| 2015-01-13 | $18.92 | $18.92 | 379,300 | — | — |
| 2015-01-12 | $18.80 | $18.80 | 326,600 | — | — |
| 2015-01-09 | $19.02 | $19.02 | 471,200 | — | — |
| 2015-01-08 | $19.39 | $19.39 | 363,700 | — | — |
| 2015-01-07 | $18.86 | $18.86 | 336,900 | — | — |
| 2015-01-06 | $18.53 | $18.53 | 301,400 | — | — |
| 2015-01-05 | $19.33 | $19.33 | 425,800 | — | — |
| 2015-01-02 | $19.85 | $19.85 | 439,000 | — | — |