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
- 2013-12-03 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 | $14.62 | $14.62 | 166,700 | — | — |
| 2015-12-30 | $14.24 | $14.24 | 153,600 | — | — |
| 2015-12-29 | $14.54 | $14.54 | 220,200 | — | — |
| 2015-12-28 | $13.91 | $13.91 | 173,900 | — | — |
| 2015-12-24 | $14.91 | $14.91 | 52,500 | — | — |
| 2015-12-23 | $15.26 | $15.26 | 98,000 | — | — |
| 2015-12-22 | $15.41 | $15.41 | 285,300 | — | — |
| 2015-12-21 | $14.39 | $14.39 | 257,100 | — | — |
| 2015-12-18 | $15.06 | $15.06 | 4,047,900 | — | — |
| 2015-12-17 | $14.80 | $14.80 | 352,600 | — | — |
| 2015-12-16 | $15.27 | $15.27 | 364,700 | — | — |
| 2015-12-15 | $14.20 | $14.20 | 447,300 | — | — |
| 2015-12-14 | $13.68 | $13.68 | 364,000 | — | — |
| 2015-12-11 | $13.56 | $13.56 | 266,700 | — | — |
| 2015-12-10 | $14.18 | $14.18 | 310,400 | — | — |
| 2015-12-09 | $13.61 | $13.61 | 285,400 | — | — |
| 2015-12-08 | $14.44 | $14.44 | 245,400 | — | — |
| 2015-12-07 | $14.25 | $14.25 | 315,900 | — | — |
| 2015-12-04 | $14.59 | $14.59 | 192,000 | — | — |
| 2015-12-03 | $14.61 | $14.61 | 381,400 | — | — |
| 2015-12-02 | $16.41 | $16.41 | 262,000 | — | — |
| 2015-12-01 | $16.02 | $16.02 | 233,500 | — | — |
| 2015-11-30 | $16.08 | $16.08 | 426,500 | — | — |
| 2015-11-27 | $16.25 | $16.25 | 108,100 | — | — |
| 2015-11-25 | $15.79 | $15.79 | 254,500 | — | — |
| 2015-11-24 | $14.61 | $14.61 | 132,000 | — | — |
| 2015-11-23 | $14.54 | $14.54 | 180,000 | — | — |
| 2015-11-20 | $13.99 | $13.99 | 173,200 | — | — |
| 2015-11-19 | $13.58 | $13.58 | 128,800 | — | — |
| 2015-11-18 | $13.88 | $13.88 | 276,600 | — | — |
| 2015-11-17 | $12.91 | $12.91 | 192,600 | — | — |
| 2015-11-16 | $12.67 | $12.67 | 188,500 | — | — |
| 2015-11-13 | $12.97 | $12.97 | 154,700 | — | — |
| 2015-11-12 | $12.88 | $12.88 | 178,100 | — | — |
| 2015-11-11 | $13.41 | $13.41 | 157,000 | — | — |
| 2015-11-10 | $13.47 | $13.47 | 143,600 | — | — |
| 2015-11-09 | $13.77 | $13.77 | 319,100 | — | — |
| 2015-11-06 | $13.50 | $13.50 | 246,200 | — | — |
| 2015-11-05 | $13.10 | $13.10 | 389,400 | — | — |
| 2015-11-04 | $12.32 | $12.32 | 378,600 | — | — |
| 2015-11-03 | $12.35 | $12.35 | 224,500 | — | — |
| 2015-11-02 | $11.78 | $11.78 | 381,000 | — | — |
| 2015-10-30 | $10.83 | $10.83 | 396,200 | — | — |
| 2015-10-29 | $10.92 | $10.92 | 432,400 | — | — |
| 2015-10-28 | $11.31 | $11.31 | 819,700 | — | — |
| 2015-10-27 | $11.60 | $11.60 | 303,500 | — | — |
| 2015-10-26 | $11.82 | $11.82 | 358,400 | — | — |
| 2015-10-23 | $11.99 | $11.99 | 455,100 | — | — |
| 2015-10-22 | $12.14 | $12.14 | 297,200 | — | — |
| 2015-10-21 | $12.17 | $12.17 | 251,900 | — | — |
| 2015-10-20 | $12.00 | $12.00 | 338,000 | — | — |
| 2015-10-19 | $12.19 | $12.19 | 217,700 | — | — |
| 2015-10-16 | $12.01 | $12.01 | 182,400 | — | — |
| 2015-10-15 | $11.84 | $11.84 | 423,900 | — | — |
| 2015-10-14 | $11.39 | $11.39 | 377,200 | — | — |
| 2015-10-13 | $11.69 | $11.69 | 233,800 | — | — |
| 2015-10-12 | $11.92 | $11.92 | 174,600 | — | — |
| 2015-10-09 | $12.28 | $12.28 | 193,000 | — | — |
| 2015-10-08 | $12.41 | $12.41 | 287,700 | — | — |
| 2015-10-07 | $12.49 | $12.49 | 201,400 | — | — |
| 2015-10-06 | $12.66 | $12.66 | 262,700 | — | — |
| 2015-10-05 | $13.41 | $13.41 | 221,500 | — | — |
| 2015-10-02 | $13.41 | $13.41 | 281,500 | — | — |
| 2015-10-01 | $12.32 | $12.32 | 211,700 | — | — |
| 2015-09-30 | $12.23 | $12.23 | 542,400 | — | — |
| 2015-09-29 | $12.19 | $12.19 | 526,600 | — | — |
| 2015-09-28 | $12.33 | $12.33 | 619,300 | — | — |
| 2015-09-25 | $14.80 | $14.80 | 442,700 | — | — |
| 2015-09-24 | $16.53 | $16.53 | 205,700 | — | — |
| 2015-09-23 | $16.21 | $16.21 | 161,300 | — | — |
| 2015-09-22 | $16.37 | $16.37 | 406,600 | — | — |
| 2015-09-21 | $16.96 | $16.96 | 520,600 | — | — |
| 2015-09-18 | $18.69 | $18.69 | 2,348,000 | — | — |
| 2015-09-17 | $19.45 | $19.45 | 371,000 | — | — |
| 2015-09-16 | $18.34 | $18.34 | 1,134,500 | — | — |
| 2015-09-15 | $15.95 | $15.95 | 113,100 | — | — |
| 2015-09-14 | $15.51 | $15.51 | 316,500 | — | — |
| 2015-09-11 | $16.39 | $16.39 | 129,700 | — | — |
| 2015-09-10 | $16.88 | $16.88 | 136,600 | — | — |
| 2015-09-09 | $17.01 | $17.01 | 87,100 | — | — |
| 2015-09-08 | $17.90 | $17.90 | 102,700 | — | — |
| 2015-09-04 | $16.93 | $16.93 | 111,900 | — | — |
| 2015-09-03 | $17.03 | $17.03 | 195,200 | — | — |
| 2015-09-02 | $17.63 | $17.63 | 139,300 | — | — |
| 2015-09-01 | $16.60 | $16.60 | 154,300 | — | — |
| 2015-08-31 | $16.77 | $16.77 | 128,300 | — | — |
| 2015-08-28 | $17.15 | $17.15 | 111,400 | — | — |
| 2015-08-27 | $17.23 | $17.23 | 209,600 | — | — |
| 2015-08-26 | $17.29 | $17.29 | 245,900 | — | — |
| 2015-08-25 | $16.52 | $16.52 | 224,800 | — | — |
| 2015-08-24 | $16.65 | $16.65 | 177,500 | — | — |
| 2015-08-21 | $17.72 | $17.72 | 282,700 | — | — |
| 2015-08-20 | $16.54 | $16.54 | 227,800 | — | — |
| 2015-08-19 | $18.04 | $18.04 | 126,600 | — | — |
| 2015-08-18 | $18.21 | $18.21 | 126,000 | — | — |
| 2015-08-17 | $19.23 | $19.23 | 165,400 | — | — |
| 2015-08-14 | $18.73 | $18.73 | 102,500 | — | — |
| 2015-08-13 | $19.39 | $19.39 | 123,800 | — | — |
| 2015-08-12 | $20.36 | $20.36 | 153,500 | — | — |
| 2015-08-11 | $20.37 | $20.37 | 131,400 | — | — |
| 2015-08-10 | $20.91 | $20.91 | 160,300 | — | — |
| 2015-08-07 | $20.86 | $20.86 | 210,300 | — | — |
| 2015-08-06 | $20.28 | $20.28 | 235,800 | — | — |
| 2015-08-05 | $21.94 | $21.94 | 286,600 | — | — |
| 2015-08-04 | $22.12 | $22.12 | 116,700 | — | — |
| 2015-08-03 | $22.44 | $22.44 | 168,400 | — | — |
| 2015-07-31 | $22.39 | $22.39 | 119,500 | — | — |
| 2015-07-30 | $22.35 | $22.35 | 144,300 | — | — |
| 2015-07-29 | $22.65 | $22.65 | 184,300 | — | — |
| 2015-07-28 | $24.07 | $24.07 | 93,600 | — | — |
| 2015-07-27 | $23.38 | $23.38 | 100,300 | — | — |
| 2015-07-24 | $23.41 | $23.41 | 101,100 | — | — |
| 2015-07-23 | $23.91 | $23.91 | 87,900 | — | — |
| 2015-07-22 | $24.43 | $24.43 | 113,200 | — | — |
| 2015-07-21 | $24.16 | $24.16 | 129,900 | — | — |
| 2015-07-20 | $24.32 | $24.32 | 103,900 | — | — |
| 2015-07-17 | $24.49 | $24.49 | 136,700 | — | — |
| 2015-07-16 | $24.40 | $24.40 | 175,900 | — | — |
| 2015-07-15 | $23.68 | $23.68 | 177,100 | — | — |
| 2015-07-14 | $23.72 | $23.72 | 172,300 | — | — |
| 2015-07-13 | $23.46 | $23.46 | 242,600 | — | — |
| 2015-07-10 | $22.60 | $22.60 | 150,600 | — | — |
| 2015-07-09 | $22.47 | $22.47 | 156,600 | — | — |
| 2015-07-08 | $22.23 | $22.23 | 229,100 | — | — |
| 2015-07-07 | $22.50 | $22.50 | 135,700 | — | — |
| 2015-07-06 | $22.49 | $22.49 | 218,700 | — | — |
| 2015-07-02 | $22.20 | $22.20 | 150,500 | — | — |
| 2015-07-01 | $22.49 | $22.49 | 537,100 | — | — |
| 2015-06-30 | $21.97 | $21.97 | 324,400 | — | — |
| 2015-06-29 | $21.25 | $21.25 | 278,700 | — | — |
| 2015-06-26 | $21.01 | $21.01 | 1,909,200 | — | — |
| 2015-06-25 | $21.58 | $21.58 | 302,600 | — | — |
| 2015-06-24 | $21.28 | $21.28 | 212,500 | — | — |
| 2015-06-23 | $21.68 | $21.68 | 227,600 | — | — |
| 2015-06-22 | $21.98 | $21.98 | 174,000 | — | — |
| 2015-06-19 | $21.50 | $21.50 | 190,100 | — | — |
| 2015-06-18 | $21.09 | $21.09 | 243,500 | — | — |
| 2015-06-17 | $20.55 | $20.55 | 148,700 | — | — |
| 2015-06-16 | $19.94 | $19.94 | 240,400 | — | — |
| 2015-06-15 | $20.38 | $20.38 | 153,100 | — | — |
| 2015-06-12 | $19.38 | $19.38 | 379,800 | — | — |
| 2015-06-11 | $19.42 | $19.42 | 106,300 | — | — |
| 2015-06-10 | $19.16 | $19.16 | 1,277,700 | — | — |
| 2015-06-09 | $20.00 | $20.00 | 376,500 | — | — |
| 2015-06-08 | $19.29 | $19.29 | 112,200 | — | — |
| 2015-06-05 | $19.01 | $19.01 | 91,900 | — | — |
| 2015-06-04 | $18.64 | $18.64 | 81,100 | — | — |
| 2015-06-03 | $18.96 | $18.96 | 611,700 | — | — |
| 2015-06-02 | $18.28 | $18.28 | 101,200 | — | — |
| 2015-06-01 | $18.20 | $18.20 | 659,800 | — | — |
| 2015-05-29 | $18.14 | $18.14 | 145,800 | — | — |
| 2015-05-28 | $17.75 | $17.75 | 126,500 | — | — |
| 2015-05-27 | $17.90 | $17.90 | 100,800 | — | — |
| 2015-05-26 | $17.23 | $17.23 | 97,500 | — | — |
| 2015-05-22 | $17.08 | $17.08 | 95,200 | — | — |
| 2015-05-21 | $16.79 | $16.79 | 65,300 | — | — |
| 2015-05-20 | $17.19 | $17.19 | 153,100 | — | — |
| 2015-05-19 | $16.75 | $16.75 | 352,600 | — | — |
| 2015-05-18 | $15.73 | $15.73 | 120,500 | — | — |
| 2015-05-15 | $15.32 | $15.32 | 98,700 | — | — |
| 2015-05-14 | $14.94 | $14.94 | 70,100 | — | — |
| 2015-05-13 | $14.62 | $14.62 | 61,500 | — | — |
| 2015-05-12 | $14.73 | $14.73 | 67,400 | — | — |
| 2015-05-11 | $14.87 | $14.87 | 91,200 | — | — |
| 2015-05-08 | $14.59 | $14.59 | 74,200 | — | — |
| 2015-05-07 | $14.21 | $14.21 | 61,600 | — | — |
| 2015-05-06 | $13.96 | $13.96 | 116,600 | — | — |
| 2015-05-05 | $13.81 | $13.81 | 858,700 | — | — |
| 2015-05-04 | $14.77 | $14.77 | 68,300 | — | — |
| 2015-05-01 | $14.61 | $14.61 | 70,100 | — | — |
| 2015-04-30 | $14.22 | $14.22 | 204,100 | — | — |
| 2015-04-29 | $14.85 | $14.85 | 141,500 | — | — |
| 2015-04-28 | $14.71 | $14.71 | 159,900 | — | — |
| 2015-04-27 | $14.40 | $14.40 | 248,500 | — | — |
| 2015-04-24 | $14.73 | $14.73 | 60,300 | — | — |
| 2015-04-23 | $14.51 | $14.51 | 138,500 | — | — |
| 2015-04-22 | $14.63 | $14.63 | 45,800 | — | — |
| 2015-04-21 | $14.79 | $14.79 | 72,900 | — | — |
| 2015-04-20 | $14.75 | $14.75 | 113,300 | — | — |
| 2015-04-17 | $14.87 | $14.87 | 147,000 | — | — |
| 2015-04-16 | $15.40 | $15.40 | 89,200 | — | — |
| 2015-04-15 | $15.72 | $15.72 | 66,300 | — | — |
| 2015-04-14 | $15.72 | $15.72 | 73,200 | — | — |
| 2015-04-13 | $15.91 | $15.91 | 97,100 | — | — |
| 2015-04-10 | $15.79 | $15.79 | 56,300 | — | — |
| 2015-04-09 | $15.22 | $15.22 | 221,100 | — | — |
| 2015-04-08 | $15.14 | $15.14 | 218,600 | — | — |
| 2015-04-07 | $14.37 | $14.37 | 110,400 | — | — |
| 2015-04-06 | $14.55 | $14.55 | 111,400 | — | — |
| 2015-04-02 | $14.74 | $14.74 | 97,600 | — | — |
| 2015-04-01 | $15.16 | $15.16 | 225,200 | — | — |
| 2015-03-31 | $15.32 | $15.32 | 433,300 | — | — |
| 2015-03-30 | $15.45 | $15.45 | 308,900 | — | — |
| 2015-03-27 | $15.20 | $15.20 | 196,700 | — | — |
| 2015-03-26 | $14.96 | $14.96 | 345,400 | — | — |
| 2015-03-25 | $14.54 | $14.54 | 307,000 | — | — |
| 2015-03-24 | $16.01 | $16.01 | 185,100 | — | — |
| 2015-03-23 | $16.00 | $16.00 | 258,600 | — | — |
| 2015-03-20 | $15.99 | $15.99 | 468,900 | — | — |
| 2015-03-19 | $15.99 | $15.99 | 201,200 | — | — |
| 2015-03-18 | $15.35 | $15.35 | 183,300 | — | — |
| 2015-03-17 | $15.39 | $15.39 | 335,300 | — | — |
| 2015-03-16 | $15.07 | $15.07 | 209,300 | — | — |
| 2015-03-13 | $14.54 | $14.54 | 270,600 | — | — |
| 2015-03-12 | $14.70 | $14.70 | 210,400 | — | — |
| 2015-03-11 | $15.10 | $15.10 | 386,500 | — | — |
| 2015-03-10 | $14.87 | $14.87 | 308,700 | — | — |
| 2015-03-09 | $14.87 | $14.87 | 261,000 | — | — |
| 2015-03-06 | $15.33 | $15.33 | 474,500 | — | — |
| 2015-03-05 | $16.00 | $16.00 | 289,600 | — | — |
| 2015-03-04 | $15.99 | $15.99 | 346,000 | — | — |
| 2015-03-03 | $16.00 | $16.00 | 294,600 | — | — |
| 2015-03-02 | $15.83 | $15.83 | 303,600 | — | — |
| 2015-02-27 | $15.60 | $15.60 | 460,300 | — | — |
| 2015-02-26 | $15.27 | $15.27 | 549,700 | — | — |
| 2015-02-25 | $15.10 | $15.10 | 2,264,800 | — | — |
| 2015-02-24 | $14.51 | $14.51 | 235,200 | — | — |
| 2015-02-23 | $15.32 | $15.32 | 126,300 | — | — |
| 2015-02-20 | $15.06 | $15.06 | 134,000 | — | — |
| 2015-02-19 | $15.05 | $15.05 | 91,600 | — | — |
| 2015-02-18 | $15.19 | $15.19 | 89,900 | — | — |
| 2015-02-17 | $15.29 | $15.29 | 68,300 | — | — |
| 2015-02-13 | $15.47 | $15.47 | 101,200 | — | — |
| 2015-02-12 | $15.69 | $15.69 | 192,800 | — | — |
| 2015-02-11 | $15.64 | $15.64 | 106,400 | — | — |
| 2015-02-10 | $15.44 | $15.44 | 133,900 | — | — |
| 2015-02-09 | $14.70 | $14.70 | 190,600 | — | — |
| 2015-02-06 | $15.03 | $15.03 | 227,800 | — | — |
| 2015-02-05 | $15.14 | $15.14 | 177,000 | — | — |
| 2015-02-04 | $14.27 | $14.27 | 156,000 | — | — |
| 2015-02-03 | $14.37 | $14.37 | 262,000 | — | — |
| 2015-02-02 | $15.27 | $15.27 | 216,700 | — | — |
| 2015-01-30 | $15.15 | $15.15 | 596,900 | — | — |
| 2015-01-29 | $15.53 | $15.53 | 1,484,000 | — | — |
| 2015-01-28 | $16.92 | $16.92 | 76,500 | — | — |
| 2015-01-27 | $16.98 | $16.98 | 273,600 | — | — |
| 2015-01-26 | $17.16 | $17.16 | 81,300 | — | — |
| 2015-01-23 | $17.41 | $17.41 | 70,200 | — | — |
| 2015-01-22 | $17.00 | $17.00 | 112,100 | — | — |
| 2015-01-21 | $17.18 | $17.18 | 79,700 | — | — |
| 2015-01-20 | $17.45 | $17.45 | 350,600 | — | — |
| 2015-01-16 | $17.15 | $17.15 | 183,800 | — | — |
| 2015-01-15 | $17.24 | $17.24 | 79,500 | — | — |
| 2015-01-14 | $17.43 | $17.43 | 81,600 | — | — |
| 2015-01-13 | $17.52 | $17.52 | 110,900 | — | — |
| 2015-01-12 | $17.10 | $17.10 | 338,900 | — | — |
| 2015-01-09 | $17.26 | $17.26 | 155,300 | — | — |
| 2015-01-08 | $17.20 | $17.20 | 168,400 | — | — |
| 2015-01-07 | $16.50 | $16.50 | 148,100 | — | — |
| 2015-01-06 | $16.48 | $16.48 | 140,800 | — | — |
| 2015-01-05 | $15.88 | $15.88 | 97,100 | — | — |
| 2015-01-02 | $16.25 | $16.25 | 56,000 | — | — |