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
- 2008-11-25 to 2026-08-28
- 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 | $15.51 | $15.51 | 3,800 | — | — |
| 2015-12-30 | $15.69 | $15.69 | 10,100 | — | — |
| 2015-12-29 | $15.71 | $15.71 | 6,000 | — | — |
| 2015-12-28 | $15.83 | $15.83 | 16,500 | — | — |
| 2015-12-24 | $15.81 | $15.81 | 3,200 | — | — |
| 2015-12-23 | $15.64 | $15.64 | 17,000 | — | — |
| 2015-12-22 | $15.81 | $15.81 | 4,900 | — | — |
| 2015-12-21 | $15.71 | $15.71 | 8,300 | — | — |
| 2015-12-18 | $15.51 | $15.51 | 16,200 | — | — |
| 2015-12-17 | $15.39 | $15.39 | 11,500 | — | — |
| 2015-12-16 | $15.67 | $15.67 | 15,500 | — | — |
| 2015-12-15 | $15.68 | $15.68 | 9,400 | — | — |
| 2015-12-14 | $15.91 | $15.91 | 8,700 | — | — |
| 2015-12-11 | $15.90 | $15.90 | 14,700 | — | — |
| 2015-12-10 | $15.75 | $15.75 | 10,100 | — | — |
| 2015-12-09 | $15.99 | $15.99 | 28,400 | — | — |
| 2015-12-08 | $15.62 | $15.62 | 12,200 | — | — |
| 2015-12-07 | $15.54 | $15.54 | 20,900 | — | — |
| 2015-12-04 | $15.57 | $15.57 | 13,400 | — | — |
| 2015-12-03 | $15.80 | $15.80 | 77,700 | — | — |
| 2015-12-02 | $14.86 | $14.86 | 23,500 | — | — |
| 2015-12-01 | $14.92 | $14.92 | 30,700 | — | — |
| 2015-11-30 | $14.76 | $14.76 | 5,500 | — | — |
| 2015-11-27 | $14.81 | $14.81 | 3,800 | — | — |
| 2015-11-25 | $14.88 | $14.88 | 10,200 | — | — |
| 2015-11-24 | $14.96 | $14.96 | 13,300 | — | — |
| 2015-11-23 | $14.90 | $14.90 | 30,400 | — | — |
| 2015-11-20 | $14.95 | $14.95 | 14,900 | — | — |
| 2015-11-19 | $15.22 | $15.22 | 19,300 | — | — |
| 2015-11-18 | $15.00 | $15.00 | 19,500 | — | — |
| 2015-11-17 | $14.96 | $14.96 | 44,600 | — | — |
| 2015-11-16 | $15.09 | $15.09 | 34,100 | — | — |
| 2015-11-13 | $15.25 | $15.25 | 12,400 | — | — |
| 2015-11-12 | $15.46 | $15.46 | 9,600 | — | — |
| 2015-11-11 | $15.20 | $15.20 | 5,100 | — | — |
| 2015-11-10 | $15.19 | $15.19 | 8,100 | — | — |
| 2015-11-09 | $15.30 | $15.30 | 5,000 | — | — |
| 2015-11-06 | $15.26 | $15.26 | 65,000 | — | — |
| 2015-11-05 | $15.67 | $15.67 | 36,400 | — | — |
| 2015-11-04 | $15.59 | $15.59 | 29,200 | — | — |
| 2015-11-03 | $15.88 | $15.88 | 6,600 | — | — |
| 2015-11-02 | $16.07 | $16.07 | 12,700 | — | — |
| 2015-10-30 | $16.01 | $16.01 | 12,600 | — | — |
| 2015-10-29 | $15.94 | $15.94 | 25,000 | — | — |
| 2015-10-28 | $15.77 | $15.77 | 41,700 | — | — |
| 2015-10-27 | $16.11 | $16.11 | 18,900 | — | — |
| 2015-10-26 | $16.14 | $16.14 | 16,800 | — | — |
| 2015-10-23 | $16.02 | $16.02 | 37,300 | — | — |
| 2015-10-22 | $16.32 | $16.32 | 57,200 | — | — |
| 2015-10-21 | $17.03 | $17.03 | 10,800 | — | — |
| 2015-10-20 | $17.04 | $17.04 | 21,100 | — | — |
| 2015-10-19 | $16.98 | $16.98 | 13,600 | — | — |
| 2015-10-16 | $17.07 | $17.07 | 32,600 | — | — |
| 2015-10-15 | $17.12 | $17.12 | 21,700 | — | — |
| 2015-10-14 | $17.47 | $17.47 | 20,200 | — | — |
| 2015-10-13 | $17.16 | $17.16 | 25,100 | — | — |
| 2015-10-12 | $17.12 | $17.12 | 23,600 | — | — |
| 2015-10-09 | $17.11 | $17.11 | 43,100 | — | — |
| 2015-10-08 | $16.86 | $16.86 | 31,200 | — | — |
| 2015-10-07 | $16.77 | $16.77 | 23,500 | — | — |
| 2015-10-06 | $16.82 | $16.82 | 34,700 | — | — |
| 2015-10-05 | $16.60 | $16.60 | 41,600 | — | — |
| 2015-10-02 | $16.61 | $16.61 | 12,100 | — | — |
| 2015-10-01 | $16.62 | $16.62 | 28,700 | — | — |
| 2015-09-30 | $16.53 | $16.53 | 31,000 | — | — |
| 2015-09-29 | $16.80 | $16.80 | 35,400 | — | — |
| 2015-09-28 | $16.74 | $16.74 | 47,200 | — | — |
| 2015-09-25 | $16.62 | $16.62 | 4,100 | — | — |
| 2015-09-24 | $16.70 | $16.70 | 11,800 | — | — |
| 2015-09-23 | $16.59 | $16.59 | 2,400 | — | — |
| 2015-09-22 | $16.42 | $16.42 | 9,800 | — | — |
| 2015-09-21 | $16.60 | $16.60 | 9,500 | — | — |
| 2015-09-18 | $16.95 | $16.95 | 8,800 | — | — |
| 2015-09-17 | $17.34 | $17.34 | 42,200 | — | — |
| 2015-09-16 | $16.87 | $16.87 | 4,600 | — | — |
| 2015-09-15 | $16.84 | $16.84 | 12,100 | — | — |
| 2015-09-14 | $16.99 | $16.99 | 8,900 | — | — |
| 2015-09-11 | $17.06 | $17.06 | 13,200 | — | — |
| 2015-09-10 | $16.90 | $16.90 | 37,400 | — | — |
| 2015-09-09 | $16.67 | $16.67 | 4,400 | — | — |
| 2015-09-08 | $16.65 | $16.65 | 14,800 | — | — |
| 2015-09-04 | $16.47 | $16.47 | 10,400 | — | — |
| 2015-09-03 | $16.43 | $16.43 | 15,800 | — | — |
| 2015-09-02 | $16.74 | $16.74 | 9,200 | — | — |
| 2015-09-01 | $16.96 | $16.96 | 16,500 | — | — |
| 2015-08-31 | $16.70 | $16.70 | 17,900 | — | — |
| 2015-08-28 | $16.59 | $16.59 | 65,100 | — | — |
| 2015-08-27 | $16.78 | $16.78 | 22,500 | — | — |
| 2015-08-26 | $17.07 | $17.07 | 50,000 | — | — |
| 2015-08-25 | $17.56 | $17.56 | 55,000 | — | — |
| 2015-08-24 | $17.94 | $17.94 | 112,000 | — | — |
| 2015-08-21 | $17.17 | $17.17 | 44,500 | — | — |
| 2015-08-20 | $16.73 | $16.73 | 22,200 | — | — |
| 2015-08-19 | $16.47 | $16.47 | 18,700 | — | — |
| 2015-08-18 | $16.19 | $16.19 | 15,200 | — | — |
| 2015-08-17 | $16.33 | $16.33 | 4,800 | — | — |
| 2015-08-14 | $16.44 | $16.44 | 9,200 | — | — |
| 2015-08-13 | $16.56 | $16.56 | 8,700 | — | — |
| 2015-08-12 | $16.61 | $16.61 | 29,300 | — | — |
| 2015-08-11 | $16.23 | $16.23 | 12,300 | — | — |
| 2015-08-10 | $16.16 | $16.16 | 2,900 | — | — |
| 2015-08-07 | $16.00 | $16.00 | 17,600 | — | — |
| 2015-08-06 | $15.89 | $15.89 | 2,100 | — | — |
| 2015-08-05 | $15.82 | $15.82 | 16,600 | — | — |
| 2015-08-04 | $15.80 | $15.80 | 9,800 | — | — |
| 2015-08-03 | $15.99 | $15.99 | 3,800 | — | — |
| 2015-07-31 | $16.07 | $16.07 | 6,900 | — | — |
| 2015-07-30 | $15.95 | $15.95 | 5,000 | — | — |
| 2015-07-29 | $16.05 | $16.05 | 2,700 | — | — |
| 2015-07-28 | $16.26 | $16.26 | 22,500 | — | — |
| 2015-07-27 | $16.39 | $16.39 | 8,200 | — | — |
| 2015-07-24 | $16.04 | $16.04 | 7,300 | — | — |
| 2015-07-23 | $16.10 | $16.10 | 11,400 | — | — |
| 2015-07-22 | $15.86 | $15.86 | 18,800 | — | — |
| 2015-07-21 | $15.97 | $15.97 | 42,600 | — | — |
| 2015-07-20 | $15.64 | $15.64 | 11,100 | — | — |
| 2015-07-17 | $15.72 | $15.72 | 18,300 | — | — |
| 2015-07-16 | $15.77 | $15.77 | 65,300 | — | — |
| 2015-07-15 | $16.00 | $16.00 | 57,500 | — | — |
| 2015-07-14 | $16.15 | $16.15 | 18,700 | — | — |
| 2015-07-13 | $16.13 | $16.13 | 39,100 | — | — |
| 2015-07-10 | $16.55 | $16.55 | 34,900 | — | — |
| 2015-07-09 | $16.21 | $16.21 | 44,200 | — | — |
| 2015-07-08 | $16.34 | $16.34 | 23,300 | — | — |
| 2015-07-07 | $16.20 | $16.20 | 68,100 | — | — |
| 2015-07-06 | $16.30 | $16.30 | 18,100 | — | — |
| 2015-07-02 | $16.40 | $16.40 | 19,100 | — | — |
| 2015-07-01 | $16.27 | $16.27 | 48,900 | — | — |
| 2015-06-30 | $16.59 | $16.59 | 41,000 | — | — |
| 2015-06-29 | $16.88 | $16.88 | 115,700 | — | — |
| 2015-06-26 | $16.65 | $16.65 | 37,100 | — | — |
| 2015-06-25 | $16.76 | $16.76 | 19,200 | — | — |
| 2015-06-24 | $16.73 | $16.73 | 18,400 | — | — |
| 2015-06-23 | $16.64 | $16.64 | 58,300 | — | — |
| 2015-06-22 | $17.16 | $17.16 | 34,700 | — | — |
| 2015-06-19 | $17.20 | $17.20 | 21,300 | — | — |
| 2015-06-18 | $17.28 | $17.28 | 86,000 | — | — |
| 2015-06-17 | $17.21 | $17.21 | 41,800 | — | — |
| 2015-06-16 | $16.88 | $16.88 | 14,800 | — | — |
| 2015-06-15 | $17.01 | $17.01 | 15,300 | — | — |
| 2015-06-12 | $16.94 | $16.94 | 8,800 | — | — |
| 2015-06-11 | $16.99 | $16.99 | 16,000 | — | — |
| 2015-06-10 | $17.15 | $17.15 | 24,900 | — | — |
| 2015-06-09 | $17.00 | $17.00 | 29,400 | — | — |
| 2015-06-08 | $17.04 | $17.04 | 43,000 | — | — |
| 2015-06-05 | $16.51 | $16.51 | 66,100 | — | — |
| 2015-06-04 | $16.89 | $16.89 | 51,700 | — | — |
| 2015-06-03 | $17.00 | $17.00 | 194,900 | — | — |
| 2015-06-02 | $16.62 | $16.62 | 128,000 | — | — |
| 2015-06-01 | $15.97 | $15.97 | 102,200 | — | — |
| 2015-05-29 | $16.15 | $16.15 | 24,500 | — | — |
| 2015-05-28 | $16.04 | $16.04 | 56,600 | — | — |
| 2015-05-27 | $15.92 | $15.92 | 73,700 | — | — |
| 2015-05-26 | $15.82 | $15.82 | 68,200 | — | — |
| 2015-05-22 | $16.21 | $16.21 | 65,400 | — | — |
| 2015-05-21 | $16.54 | $16.54 | 45,100 | — | — |
| 2015-05-20 | $16.51 | $16.51 | 101,800 | — | — |
| 2015-05-19 | $16.64 | $16.64 | 145,700 | — | — |
| 2015-05-18 | $17.15 | $17.15 | 58,400 | — | — |
| 2015-05-15 | $17.54 | $17.54 | 40,200 | — | — |
| 2015-05-14 | $17.45 | $17.45 | 68,800 | — | — |
| 2015-05-13 | $17.25 | $17.25 | 62,200 | — | — |
| 2015-05-12 | $16.86 | $16.86 | 23,300 | — | — |
| 2015-05-11 | $16.68 | $16.68 | 47,700 | — | — |
| 2015-05-08 | $16.84 | $16.84 | 67,100 | — | — |
| 2015-05-07 | $17.06 | $17.06 | 58,900 | — | — |
| 2015-05-06 | $17.27 | $17.27 | 146,100 | — | — |
| 2015-05-05 | $16.80 | $16.80 | 37,100 | — | — |
| 2015-05-04 | $16.67 | $16.67 | 72,000 | — | — |
| 2015-05-01 | $16.84 | $16.84 | 75,100 | — | — |
| 2015-04-30 | $16.91 | $16.91 | 110,600 | — | — |
| 2015-04-29 | $16.55 | $16.55 | 166,400 | — | — |
| 2015-04-28 | $16.16 | $16.16 | 74,500 | — | — |
| 2015-04-27 | $15.89 | $15.89 | 115,900 | — | — |
| 2015-04-24 | $15.85 | $15.85 | 36,800 | — | — |
| 2015-04-23 | $15.76 | $15.76 | 37,500 | — | — |
| 2015-04-22 | $15.44 | $15.44 | 16,500 | — | — |
| 2015-04-21 | $15.48 | $15.48 | 59,500 | — | — |
| 2015-04-20 | $15.50 | $15.50 | 38,400 | — | — |
| 2015-04-17 | $15.70 | $15.70 | 73,500 | — | — |
| 2015-04-16 | $15.59 | $15.59 | 68,800 | — | — |
| 2015-04-15 | $15.36 | $15.36 | 79,800 | — | — |
| 2015-04-14 | $15.25 | $15.25 | 66,400 | — | — |
| 2015-04-13 | $15.03 | $15.03 | 63,300 | — | — |
| 2015-04-10 | $15.12 | $15.12 | 51,500 | — | — |
| 2015-04-09 | $15.25 | $15.25 | 41,000 | — | — |
| 2015-04-08 | $15.64 | $15.64 | 34,300 | — | — |
| 2015-04-07 | $15.73 | $15.73 | 39,800 | — | — |
| 2015-04-06 | $16.09 | $16.09 | 60,800 | — | — |
| 2015-04-02 | $15.90 | $15.90 | 32,400 | — | — |
| 2015-04-01 | $15.57 | $15.57 | 41,200 | — | — |
| 2015-03-31 | $15.54 | $15.54 | 55,700 | — | — |
| 2015-03-30 | $15.72 | $15.72 | 61,000 | — | — |
| 2015-03-27 | $15.97 | $15.97 | 44,100 | — | — |
| 2015-03-26 | $15.95 | $15.95 | 84,800 | — | — |
| 2015-03-25 | $16.22 | $16.22 | 63,400 | — | — |
| 2015-03-24 | $16.06 | $16.06 | 58,400 | — | — |
| 2015-03-23 | $16.22 | $16.22 | 189,500 | — | — |
| 2015-03-20 | $15.74 | $15.74 | 105,300 | — | — |
| 2015-03-19 | $15.30 | $15.30 | 68,600 | — | — |
| 2015-03-18 | $15.80 | $15.80 | 131,700 | — | — |
| 2015-03-17 | $15.14 | $15.14 | 54,900 | — | — |
| 2015-03-16 | $15.11 | $15.11 | 86,100 | — | — |
| 2015-03-13 | $14.86 | $14.86 | 113,700 | — | — |
| 2015-03-12 | $15.25 | $15.25 | 103,900 | — | — |
| 2015-03-11 | $15.00 | $15.00 | 115,400 | — | — |
| 2015-03-10 | $15.44 | $15.44 | 133,000 | — | — |
| 2015-03-09 | $15.89 | $15.89 | 143,000 | — | — |
| 2015-03-06 | $15.85 | $15.85 | 215,200 | — | — |
| 2015-03-05 | $16.39 | $16.39 | 123,300 | — | — |
| 2015-03-04 | $16.54 | $16.54 | 78,100 | — | — |
| 2015-03-03 | $16.86 | $16.86 | 28,700 | — | — |
| 2015-03-02 | $16.95 | $16.95 | 44,900 | — | — |
| 2015-02-27 | $16.97 | $16.97 | 42,800 | — | — |
| 2015-02-26 | $16.96 | $16.96 | 121,400 | — | — |
| 2015-02-25 | $17.48 | $17.48 | 71,900 | — | — |
| 2015-02-24 | $17.44 | $17.44 | 111,900 | — | — |
| 2015-02-23 | $17.43 | $17.43 | 385,900 | — | — |
| 2015-02-20 | $17.52 | $17.52 | 13,200 | — | — |
| 2015-02-19 | $17.42 | $17.42 | 3,500 | — | — |
| 2015-02-18 | $17.54 | $17.54 | 6,200 | — | — |
| 2015-02-17 | $17.67 | $17.67 | 6,800 | — | — |
| 2015-02-13 | $17.62 | $17.62 | 9,000 | — | — |
| 2015-02-12 | $17.64 | $17.64 | 18,200 | — | — |
| 2015-02-11 | $17.29 | $17.29 | 36,400 | — | — |
| 2015-02-10 | $17.34 | $17.34 | 6,000 | — | — |
| 2015-02-09 | $17.35 | $17.35 | 20,500 | — | — |
| 2015-02-06 | $17.35 | $17.35 | 29,700 | — | — |
| 2015-02-05 | $17.86 | $17.86 | 17,800 | — | — |
| 2015-02-04 | $17.60 | $17.60 | 21,400 | — | — |
| 2015-02-03 | $17.95 | $17.95 | 76,900 | — | — |
| 2015-02-02 | $17.48 | $17.48 | 9,600 | — | — |
| 2015-01-30 | $17.36 | $17.36 | 31,800 | — | — |
| 2015-01-29 | $17.46 | $17.46 | 47,600 | — | — |
| 2015-01-28 | $17.36 | $17.36 | 14,000 | — | — |
| 2015-01-27 | $17.47 | $17.47 | 14,600 | — | — |
| 2015-01-26 | $17.24 | $17.24 | 15,200 | — | — |
| 2015-01-23 | $17.10 | $17.10 | 56,200 | — | — |
| 2015-01-22 | $17.45 | $17.45 | 32,700 | — | — |
| 2015-01-21 | $18.25 | $18.25 | 23,100 | — | — |
| 2015-01-20 | $18.15 | $18.15 | 48,400 | — | — |
| 2015-01-16 | $18.15 | $18.15 | 27,400 | — | — |
| 2015-01-15 | $18.26 | $18.26 | 59,000 | — | — |
| 2015-01-14 | $18.89 | $18.89 | 9,100 | — | — |
| 2015-01-13 | $18.85 | $18.85 | 26,300 | — | — |
| 2015-01-12 | $19.06 | $19.06 | 18,300 | — | — |
| 2015-01-09 | $19.08 | $19.08 | 10,500 | — | — |
| 2015-01-08 | $18.91 | $18.91 | 26,400 | — | — |
| 2015-01-07 | $19.01 | $19.01 | 14,700 | — | — |
| 2015-01-06 | $19.27 | $19.27 | 9,800 | — | — |
| 2015-01-05 | $19.38 | $19.38 | 10,600 | — | — |
| 2015-01-02 | $19.61 | $19.61 | 12,200 | — | — |