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
- 2014-04-17 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 | $19.50 | $19.50 | 317,600 | — | — |
| 2015-12-30 | $19.48 | $19.48 | 289,800 | — | — |
| 2015-12-29 | $19.89 | $19.89 | 283,000 | — | — |
| 2015-12-28 | $19.90 | $19.90 | 356,800 | — | — |
| 2015-12-24 | $19.99 | $19.99 | 577,700 | — | — |
| 2015-12-23 | $20.41 | $20.41 | 556,900 | — | — |
| 2015-12-22 | $20.18 | $20.18 | 683,800 | — | — |
| 2015-12-21 | $19.70 | $19.70 | 289,900 | — | — |
| 2015-12-18 | $19.32 | $19.32 | 902,500 | — | — |
| 2015-12-17 | $19.82 | $19.82 | 1,933,600 | — | — |
| 2015-12-16 | $18.90 | $18.90 | 529,800 | — | — |
| 2015-12-15 | $18.55 | $18.55 | 310,000 | — | — |
| 2015-12-14 | $18.33 | $18.33 | 474,000 | — | — |
| 2015-12-11 | $18.25 | $18.25 | 202,700 | — | — |
| 2015-12-10 | $18.45 | $18.45 | 252,100 | — | — |
| 2015-12-09 | $18.70 | $18.70 | 317,300 | — | — |
| 2015-12-08 | $18.78 | $18.78 | 284,800 | — | — |
| 2015-12-07 | $18.84 | $18.84 | 285,900 | — | — |
| 2015-12-04 | $18.71 | $18.71 | 393,200 | — | — |
| 2015-12-03 | $18.46 | $18.46 | 341,900 | — | — |
| 2015-12-02 | $18.69 | $18.69 | 598,400 | — | — |
| 2015-12-01 | $18.64 | $18.64 | 777,200 | — | — |
| 2015-11-30 | $18.60 | $18.60 | 770,800 | — | — |
| 2015-11-27 | $17.87 | $17.87 | 230,100 | — | — |
| 2015-11-25 | $18.51 | $18.51 | 1,363,700 | — | — |
| 2015-11-24 | $17.84 | $17.84 | 496,900 | — | — |
| 2015-11-23 | $17.96 | $17.96 | 492,100 | — | — |
| 2015-11-20 | $17.84 | $17.84 | 704,000 | — | — |
| 2015-11-19 | $18.02 | $18.02 | 1,160,400 | — | — |
| 2015-11-18 | $17.67 | $17.67 | 475,700 | — | — |
| 2015-11-17 | $17.09 | $17.09 | 897,700 | — | — |
| 2015-11-16 | $16.98 | $16.98 | 478,600 | — | — |
| 2015-11-13 | $16.54 | $16.54 | 788,900 | — | — |
| 2015-11-12 | $17.96 | $17.96 | 629,100 | — | — |
| 2015-11-11 | $17.52 | $17.52 | 219,600 | — | — |
| 2015-11-10 | $17.60 | $17.60 | 471,800 | — | — |
| 2015-11-09 | $17.82 | $17.82 | 352,500 | — | — |
| 2015-11-06 | $17.81 | $17.81 | 314,600 | — | — |
| 2015-11-05 | $17.66 | $17.66 | 547,600 | — | — |
| 2015-11-04 | $17.51 | $17.51 | 825,000 | — | — |
| 2015-11-03 | $17.24 | $17.24 | 959,300 | — | — |
| 2015-11-02 | $16.77 | $16.77 | 276,600 | — | — |
| 2015-10-30 | $16.12 | $16.12 | 348,900 | — | — |
| 2015-10-29 | $16.15 | $16.15 | 581,900 | — | — |
| 2015-10-28 | $17.25 | $17.25 | 232,500 | — | — |
| 2015-10-27 | $17.00 | $17.00 | 339,900 | — | — |
| 2015-10-26 | $17.02 | $17.02 | 446,900 | — | — |
| 2015-10-23 | $16.65 | $16.65 | 488,200 | — | — |
| 2015-10-22 | $16.37 | $16.37 | 645,100 | — | — |
| 2015-10-21 | $15.71 | $15.71 | 358,900 | — | — |
| 2015-10-20 | $15.91 | $15.91 | 536,300 | — | — |
| 2015-10-19 | $15.79 | $15.79 | 908,500 | — | — |
| 2015-10-16 | $15.57 | $15.57 | 3,196,800 | — | — |
| 2015-10-15 | $13.73 | $13.73 | 234,200 | — | — |
| 2015-10-14 | $13.08 | $13.08 | 291,800 | — | — |
| 2015-10-13 | $13.52 | $13.52 | 262,900 | — | — |
| 2015-10-12 | $13.26 | $13.26 | 204,000 | — | — |
| 2015-10-09 | $13.39 | $13.39 | 149,600 | — | — |
| 2015-10-08 | $13.39 | $13.39 | 168,900 | — | — |
| 2015-10-07 | $13.45 | $13.45 | 328,700 | — | — |
| 2015-10-06 | $13.05 | $13.05 | 224,700 | — | — |
| 2015-10-05 | $13.02 | $13.02 | 306,400 | — | — |
| 2015-10-02 | $12.88 | $12.88 | 605,700 | — | — |
| 2015-10-01 | $11.49 | $11.49 | 397,700 | — | — |
| 2015-09-30 | $11.69 | $11.69 | 234,400 | — | — |
| 2015-09-29 | $11.24 | $11.24 | 350,300 | — | — |
| 2015-09-28 | $11.34 | $11.34 | 209,700 | — | — |
| 2015-09-25 | $11.44 | $11.44 | 117,900 | — | — |
| 2015-09-24 | $11.52 | $11.52 | 328,600 | — | — |
| 2015-09-23 | $11.16 | $11.16 | 223,700 | — | — |
| 2015-09-22 | $11.74 | $11.74 | 274,600 | — | — |
| 2015-09-21 | $11.81 | $11.81 | 368,000 | — | — |
| 2015-09-18 | $12.09 | $12.09 | 348,700 | — | — |
| 2015-09-17 | $12.05 | $12.05 | 483,000 | — | — |
| 2015-09-16 | $12.05 | $12.05 | 543,600 | — | — |
| 2015-09-15 | $11.36 | $11.36 | 410,100 | — | — |
| 2015-09-14 | $11.30 | $11.30 | 340,800 | — | — |
| 2015-09-11 | $11.73 | $11.73 | 365,900 | — | — |
| 2015-09-10 | $11.57 | $11.57 | 336,500 | — | — |
| 2015-09-09 | $11.81 | $11.81 | 460,000 | — | — |
| 2015-09-08 | $12.00 | $12.00 | 499,400 | — | — |
| 2015-09-04 | $11.87 | $11.87 | 311,900 | — | — |
| 2015-09-03 | $12.46 | $12.46 | 242,600 | — | — |
| 2015-09-02 | $12.51 | $12.51 | 445,100 | — | — |
| 2015-09-01 | $12.33 | $12.33 | 572,000 | — | — |
| 2015-08-31 | $12.13 | $12.13 | 635,100 | — | — |
| 2015-08-28 | $12.31 | $12.31 | 879,800 | — | — |
| 2015-08-27 | $11.89 | $11.89 | 919,300 | — | — |
| 2015-08-26 | $11.00 | $11.00 | 503,700 | — | — |
| 2015-08-25 | $10.66 | $10.66 | 1,797,300 | — | — |
| 2015-08-24 | $9.67 | $9.67 | 2,328,700 | — | — |
| 2015-08-21 | $12.16 | $12.16 | 899,900 | — | — |
| 2015-08-20 | $12.61 | $12.61 | 1,555,000 | — | — |
| 2015-08-19 | $13.39 | $13.39 | 1,051,700 | — | — |
| 2015-08-18 | $13.44 | $13.44 | 537,800 | — | — |
| 2015-08-17 | $13.09 | $13.09 | 591,300 | — | — |
| 2015-08-14 | $13.60 | $13.60 | 333,800 | — | — |
| 2015-08-13 | $13.25 | $13.25 | 399,900 | — | — |
| 2015-08-12 | $13.25 | $13.25 | 910,400 | — | — |
| 2015-08-11 | $13.80 | $13.80 | 390,700 | — | — |
| 2015-08-10 | $14.57 | $14.57 | 372,800 | — | — |
| 2015-08-07 | $13.81 | $13.81 | 349,500 | — | — |
| 2015-08-06 | $14.13 | $14.13 | 240,400 | — | — |
| 2015-08-05 | $13.87 | $13.87 | 284,300 | — | — |
| 2015-08-04 | $14.12 | $14.12 | 322,200 | — | — |
| 2015-08-03 | $13.69 | $13.69 | 339,500 | — | — |
| 2015-07-31 | $14.03 | $14.03 | 421,900 | — | — |
| 2015-07-30 | $13.76 | $13.76 | 539,100 | — | — |
| 2015-07-29 | $14.19 | $14.19 | 355,900 | — | — |
| 2015-07-28 | $14.09 | $14.09 | 331,300 | — | — |
| 2015-07-27 | $13.87 | $13.87 | 576,200 | — | — |
| 2015-07-24 | $14.48 | $14.48 | 580,900 | — | — |
| 2015-07-23 | $14.92 | $14.92 | 516,200 | — | — |
| 2015-07-22 | $14.60 | $14.60 | 532,300 | — | — |
| 2015-07-21 | $14.79 | $14.79 | 364,500 | — | — |
| 2015-07-20 | $14.52 | $14.52 | 582,600 | — | — |
| 2015-07-17 | $14.54 | $14.54 | 500,300 | — | — |
| 2015-07-16 | $14.30 | $14.30 | 724,500 | — | — |
| 2015-07-15 | $14.06 | $14.06 | 1,026,600 | — | — |
| 2015-07-14 | $14.94 | $14.94 | 827,000 | — | — |
| 2015-07-13 | $15.09 | $15.09 | 901,700 | — | — |
| 2015-07-10 | $15.46 | $15.46 | 1,900,000 | — | — |
| 2015-07-09 | $15.30 | $15.30 | 2,983,800 | — | — |
| 2015-07-08 | $13.45 | $13.45 | 1,694,200 | — | — |
| 2015-07-07 | $13.40 | $13.40 | 1,977,300 | — | — |
| 2015-07-06 | $14.18 | $14.18 | 2,541,300 | — | — |
| 2015-07-02 | $16.76 | $16.76 | 514,600 | — | — |
| 2015-07-01 | $16.78 | $16.78 | 680,900 | — | — |
| 2015-06-30 | $17.14 | $17.14 | 739,000 | — | — |
| 2015-06-29 | $16.95 | $16.95 | 589,700 | — | — |
| 2015-06-26 | $17.73 | $17.73 | 896,400 | — | — |
| 2015-06-25 | $18.72 | $18.72 | 568,100 | — | — |
| 2015-06-24 | $19.03 | $19.03 | 486,000 | — | — |
| 2015-06-23 | $19.54 | $19.54 | 653,300 | — | — |
| 2015-06-22 | $18.69 | $18.69 | 439,600 | — | — |
| 2015-06-19 | $18.94 | $18.94 | 1,116,800 | — | — |
| 2015-06-18 | $19.26 | $19.26 | 937,900 | — | — |
| 2015-06-17 | $20.06 | $20.06 | 1,273,100 | — | — |
| 2015-06-16 | $18.81 | $18.81 | 855,400 | — | — |
| 2015-06-15 | $19.56 | $19.56 | 564,300 | — | — |
| 2015-06-12 | $20.30 | $20.30 | 1,653,900 | — | — |
| 2015-06-11 | $20.08 | $20.08 | 1,351,900 | — | — |
| 2015-06-10 | $19.44 | $19.44 | 739,800 | — | — |
| 2015-06-09 | $19.29 | $19.29 | 940,700 | — | — |
| 2015-06-08 | $19.77 | $19.77 | 1,208,400 | — | — |
| 2015-06-05 | $19.76 | $19.76 | 2,566,300 | — | — |
| 2015-06-04 | $18.51 | $18.51 | 1,273,900 | — | — |
| 2015-06-03 | $19.16 | $19.16 | 2,711,800 | — | — |
| 2015-06-02 | $17.60 | $17.60 | 1,964,000 | — | — |
| 2015-06-01 | $16.88 | $16.88 | 2,295,900 | — | — |
| 2015-05-29 | $15.85 | $15.85 | 290,300 | — | — |
| 2015-05-28 | $16.01 | $16.01 | 660,100 | — | — |
| 2015-05-27 | $15.95 | $15.95 | 479,900 | — | — |
| 2015-05-26 | $15.67 | $15.67 | 516,900 | — | — |
| 2015-05-22 | $16.23 | $16.23 | 675,100 | — | — |
| 2015-05-21 | $15.55 | $15.55 | 523,800 | — | — |
| 2015-05-20 | $15.32 | $15.32 | 754,200 | — | — |
| 2015-05-19 | $15.14 | $15.14 | 885,300 | — | — |
| 2015-05-18 | $15.66 | $15.66 | 1,983,300 | — | — |
| 2015-05-15 | $16.60 | $16.60 | 861,400 | — | — |
| 2015-05-14 | $17.07 | $17.07 | 1,050,000 | — | — |
| 2015-05-13 | $16.79 | $16.79 | 204,800 | — | — |
| 2015-05-12 | $16.97 | $16.97 | 392,200 | — | — |
| 2015-05-11 | $17.09 | $17.09 | 516,400 | — | — |
| 2015-05-08 | $16.62 | $16.62 | 282,300 | — | — |
| 2015-05-07 | $16.71 | $16.71 | 428,700 | — | — |
| 2015-05-06 | $16.57 | $16.57 | 586,200 | — | — |
| 2015-05-05 | $16.59 | $16.59 | 622,500 | — | — |
| 2015-05-04 | $16.86 | $16.86 | 277,900 | — | — |
| 2015-05-01 | $16.62 | $16.62 | 557,100 | — | — |
| 2015-04-30 | $16.68 | $16.68 | 541,700 | — | — |
| 2015-04-29 | $16.90 | $16.90 | 520,600 | — | — |
| 2015-04-28 | $16.66 | $16.66 | 1,023,800 | — | — |
| 2015-04-27 | $17.26 | $17.26 | 1,034,400 | — | — |
| 2015-04-24 | $17.20 | $17.20 | 2,903,800 | — | — |
| 2015-04-23 | $15.89 | $15.89 | 703,300 | — | — |
| 2015-04-22 | $16.09 | $16.09 | 1,433,200 | — | — |
| 2015-04-21 | $14.53 | $14.53 | 313,000 | — | — |
| 2015-04-20 | $14.53 | $14.53 | 650,700 | — | — |
| 2015-04-17 | $14.78 | $14.78 | 606,400 | — | — |
| 2015-04-16 | $14.96 | $14.96 | 467,100 | — | — |
| 2015-04-15 | $15.05 | $15.05 | 1,170,600 | — | — |
| 2015-04-14 | $14.50 | $14.50 | 448,900 | — | — |
| 2015-04-13 | $14.30 | $14.30 | 686,700 | — | — |
| 2015-04-10 | $14.88 | $14.88 | 632,200 | — | — |
| 2015-04-09 | $15.09 | $15.09 | 938,300 | — | — |
| 2015-04-08 | $15.30 | $15.30 | 3,206,200 | — | — |
| 2015-04-07 | $13.52 | $13.52 | 400,700 | — | — |
| 2015-04-06 | $13.20 | $13.20 | 216,600 | — | — |
| 2015-04-02 | $13.33 | $13.33 | 255,700 | — | — |
| 2015-04-01 | $12.98 | $12.98 | 341,500 | — | — |
| 2015-03-31 | $12.89 | $12.89 | 355,200 | — | — |
| 2015-03-30 | $12.83 | $12.83 | 400,000 | — | — |
| 2015-03-27 | $12.93 | $12.93 | 507,500 | — | — |
| 2015-03-26 | $13.20 | $13.20 | 410,700 | — | — |
| 2015-03-25 | $13.41 | $13.41 | 257,300 | — | — |
| 2015-03-24 | $13.79 | $13.79 | 320,200 | — | — |
| 2015-03-23 | $13.93 | $13.93 | 578,900 | — | — |
| 2015-03-20 | $13.51 | $13.51 | 376,700 | — | — |
| 2015-03-19 | $13.52 | $13.52 | 527,600 | — | — |
| 2015-03-18 | $13.47 | $13.47 | 396,200 | — | — |
| 2015-03-17 | $13.55 | $13.55 | 457,500 | — | — |
| 2015-03-16 | $14.16 | $14.16 | 1,218,100 | — | — |
| 2015-03-13 | $14.18 | $14.18 | 669,800 | — | — |
| 2015-03-12 | $14.87 | $14.87 | 1,343,300 | — | — |
| 2015-03-11 | $15.02 | $15.02 | 1,881,600 | — | — |
| 2015-03-10 | $14.88 | $14.88 | 1,336,200 | — | — |
| 2015-03-09 | $14.55 | $14.55 | 459,500 | — | — |
| 2015-03-06 | $14.62 | $14.62 | 503,300 | — | — |
| 2015-03-05 | $14.63 | $14.63 | 774,100 | — | — |
| 2015-03-04 | $13.85 | $13.85 | 431,000 | — | — |
| 2015-03-03 | $13.66 | $13.66 | 487,300 | — | — |
| 2015-03-02 | $13.42 | $13.42 | 234,800 | — | — |
| 2015-02-27 | $13.34 | $13.34 | 329,300 | — | — |
| 2015-02-26 | $13.26 | $13.26 | 243,700 | — | — |
| 2015-02-25 | $13.27 | $13.27 | 266,400 | — | — |
| 2015-02-24 | $13.31 | $13.31 | 286,200 | — | — |
| 2015-02-23 | $13.11 | $13.11 | 317,200 | — | — |
| 2015-02-20 | $13.76 | $13.76 | 368,900 | — | — |
| 2015-02-19 | $13.98 | $13.98 | 437,500 | — | — |
| 2015-02-18 | $14.19 | $14.19 | 741,600 | — | — |
| 2015-02-17 | $13.45 | $13.45 | 330,800 | — | — |
| 2015-02-13 | $13.30 | $13.30 | 582,200 | — | — |
| 2015-02-12 | $13.47 | $13.47 | 690,000 | — | — |
| 2015-02-11 | $13.05 | $13.05 | 975,600 | — | — |
| 2015-02-10 | $12.61 | $12.61 | 321,400 | — | — |
| 2015-02-09 | $12.43 | $12.43 | 318,100 | — | — |
| 2015-02-06 | $12.49 | $12.49 | 382,100 | — | — |
| 2015-02-05 | $12.41 | $12.41 | 693,200 | — | — |
| 2015-02-04 | $12.84 | $12.84 | 385,600 | — | — |
| 2015-02-03 | $12.62 | $12.62 | 607,800 | — | — |
| 2015-02-02 | $12.48 | $12.48 | 456,400 | — | — |
| 2015-01-30 | $12.44 | $12.44 | 324,500 | — | — |
| 2015-01-29 | $12.66 | $12.66 | 358,000 | — | — |
| 2015-01-28 | $12.51 | $12.51 | 382,800 | — | — |
| 2015-01-27 | $12.89 | $12.89 | 225,200 | — | — |
| 2015-01-26 | $13.05 | $13.05 | 258,000 | — | — |
| 2015-01-23 | $13.25 | $13.25 | 244,400 | — | — |
| 2015-01-22 | $13.13 | $13.13 | 282,600 | — | — |
| 2015-01-21 | $13.11 | $13.11 | 721,900 | — | — |
| 2015-01-20 | $12.97 | $12.97 | 357,200 | — | — |
| 2015-01-16 | $12.74 | $12.74 | 424,800 | — | — |
| 2015-01-15 | $12.50 | $12.50 | 530,300 | — | — |
| 2015-01-14 | $13.02 | $13.02 | 423,900 | — | — |
| 2015-01-13 | $13.22 | $13.22 | 516,200 | — | — |
| 2015-01-12 | $13.73 | $13.73 | 749,500 | — | — |
| 2015-01-09 | $14.13 | $14.13 | 306,500 | — | — |
| 2015-01-08 | $14.31 | $14.31 | 349,900 | — | — |
| 2015-01-07 | $14.29 | $14.29 | 530,600 | — | — |
| 2015-01-06 | $14.54 | $14.54 | 344,300 | — | — |
| 2015-01-05 | $14.46 | $14.46 | 282,600 | — | — |
| 2015-01-02 | $14.53 | $14.53 | 305,600 | — | — |