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
- 2013-08-01 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 | $16.66 | $17.11 | 973,300 | — | — |
| 2015-12-30 | $16.64 | $17.09 | 565,900 | — | — |
| 2015-12-29 | $16.64 | $17.09 | 681,200 | — | — |
| 2015-12-28 | $16.42 | $16.87 | 934,900 | — | — |
| 2015-12-24 | $16.32 | $16.76 | 436,700 | — | — |
| 2015-12-23 | $16.40 | $16.85 | 1,083,900 | — | — |
| 2015-12-22 | $16.37 | $16.82 | 1,296,500 | — | — |
| 2015-12-21 | $16.32 | $16.76 | 1,126,400 | — | — |
| 2015-12-18 | $16.06 | $16.50 | 4,233,300 | — | — |
| 2015-12-17 | $16.26 | $16.70 | 2,484,200 | — | — |
| 2015-12-16 | $16.41 | $16.86 | 2,873,400 | — | — |
| 2015-12-15 | $16.16 | $16.60 | 7,204,000 | — | — |
| 2015-12-14 | $16.05 | $16.49 | 4,172,400 | — | — |
| 2015-12-11 | $15.91 | $16.34 | 5,206,100 | — | — |
| 2015-12-10 | $16.26 | $16.65 | 10,932,700 | — | — |
| 2015-12-09 | $16.10 | $16.49 | 3,365,000 | — | — |
| 2015-12-08 | $16.14 | $16.53 | 4,709,900 | — | — |
| 2015-12-07 | $15.85 | $16.23 | 2,176,500 | — | — |
| 2015-12-04 | $16.10 | $16.49 | 2,626,400 | — | — |
| 2015-12-03 | $15.98 | $16.37 | 10,827,600 | — | — |
| 2015-12-02 | $16.75 | $17.15 | 1,231,500 | — | — |
| 2015-12-01 | $16.79 | $17.19 | 1,058,100 | — | — |
| 2015-11-30 | $16.78 | $17.18 | 1,689,200 | — | — |
| 2015-11-27 | $16.65 | $17.05 | 1,037,900 | — | — |
| 2015-11-25 | $16.61 | $17.01 | 891,300 | — | — |
| 2015-11-24 | $16.84 | $17.25 | 905,800 | — | — |
| 2015-11-23 | $16.63 | $17.03 | 500,200 | — | — |
| 2015-11-20 | $16.53 | $16.93 | 657,400 | — | — |
| 2015-11-19 | $16.34 | $16.73 | 923,000 | — | — |
| 2015-11-18 | $16.22 | $16.61 | 1,202,800 | — | — |
| 2015-11-17 | $16.27 | $16.66 | 739,700 | — | — |
| 2015-11-16 | $16.47 | $16.87 | 700,000 | — | — |
| 2015-11-13 | $16.24 | $16.63 | 590,600 | — | — |
| 2015-11-12 | $16.40 | $16.80 | 444,100 | — | — |
| 2015-11-11 | $16.71 | $17.11 | 930,900 | — | — |
| 2015-11-10 | $16.64 | $17.04 | 1,350,600 | — | — |
| 2015-11-09 | $16.31 | $16.70 | 1,577,100 | — | — |
| 2015-11-06 | $16.32 | $16.71 | 2,389,600 | — | — |
| 2015-11-05 | $16.44 | $16.84 | 1,911,600 | — | — |
| 2015-11-04 | $16.93 | $17.34 | 1,000,000 | — | — |
| 2015-11-03 | $16.77 | $17.17 | 825,900 | — | — |
| 2015-11-02 | $16.84 | $17.25 | 577,200 | — | — |
| 2015-10-30 | $16.50 | $16.90 | 821,900 | — | — |
| 2015-10-29 | $16.64 | $17.04 | 880,800 | — | — |
| 2015-10-28 | $16.59 | $16.99 | 1,134,600 | — | — |
| 2015-10-27 | $16.78 | $17.18 | 781,700 | — | — |
| 2015-10-26 | $16.80 | $17.20 | 476,800 | — | — |
| 2015-10-23 | $16.84 | $17.25 | 1,056,900 | — | — |
| 2015-10-22 | $16.98 | $17.39 | 668,400 | — | — |
| 2015-10-21 | $16.79 | $17.19 | 685,700 | — | — |
| 2015-10-20 | $17.00 | $17.41 | 634,200 | — | — |
| 2015-10-19 | $16.89 | $17.30 | 527,800 | — | — |
| 2015-10-16 | $16.80 | $17.20 | 632,500 | — | — |
| 2015-10-15 | $16.75 | $17.15 | 455,000 | — | — |
| 2015-10-14 | $16.63 | $17.03 | 739,200 | — | — |
| 2015-10-13 | $16.51 | $16.91 | 905,700 | — | — |
| 2015-10-12 | $16.75 | $17.15 | 725,000 | — | — |
| 2015-10-09 | $16.72 | $17.12 | 600,900 | — | — |
| 2015-10-08 | $16.75 | $17.15 | 867,700 | — | — |
| 2015-10-07 | $16.68 | $17.08 | 1,086,400 | — | — |
| 2015-10-06 | $16.39 | $16.78 | 891,300 | — | — |
| 2015-10-05 | $16.44 | $16.84 | 1,589,500 | — | — |
| 2015-10-02 | $16.48 | $16.88 | 1,975,400 | — | — |
| 2015-10-01 | $16.23 | $16.62 | 2,595,900 | — | — |
| 2015-09-30 | $16.08 | $16.47 | 1,587,800 | — | — |
| 2015-09-29 | $15.89 | $16.27 | 4,863,900 | — | — |
| 2015-09-28 | $15.81 | $16.19 | 1,524,300 | — | — |
| 2015-09-25 | $16.07 | $16.46 | 1,032,900 | — | — |
| 2015-09-24 | $16.12 | $16.51 | 1,944,300 | — | — |
| 2015-09-23 | $16.48 | $16.88 | 1,666,000 | — | — |
| 2015-09-22 | $16.43 | $16.83 | 1,336,000 | — | — |
| 2015-09-21 | $16.51 | $16.91 | 4,438,500 | — | — |
| 2015-09-18 | $16.26 | $16.65 | 4,508,100 | — | — |
| 2015-09-17 | $16.15 | $16.54 | 1,246,700 | — | — |
| 2015-09-16 | $16.02 | $16.41 | 1,044,700 | — | — |
| 2015-09-15 | $15.81 | $16.19 | 1,206,800 | — | — |
| 2015-09-14 | $15.67 | $16.05 | 822,400 | — | — |
| 2015-09-11 | $15.67 | $16.05 | 1,149,600 | — | — |
| 2015-09-10 | $15.56 | $15.88 | 1,449,100 | — | — |
| 2015-09-09 | $15.65 | $15.98 | 1,212,000 | — | — |
| 2015-09-08 | $15.78 | $16.11 | 1,666,000 | — | — |
| 2015-09-04 | $15.59 | $15.91 | 3,429,600 | — | — |
| 2015-09-03 | $15.71 | $16.04 | 3,641,500 | — | — |
| 2015-09-02 | $15.75 | $16.08 | 2,039,100 | — | — |
| 2015-09-01 | $15.64 | $15.97 | 2,788,300 | — | — |
| 2015-08-31 | $15.98 | $16.31 | 2,411,100 | — | — |
| 2015-08-28 | $16.12 | $16.46 | 2,637,100 | — | — |
| 2015-08-27 | $15.90 | $16.23 | 6,895,800 | — | — |
| 2015-08-26 | $15.44 | $15.76 | 9,152,300 | — | — |
| 2015-08-25 | $15.40 | $15.72 | 5,286,700 | — | — |
| 2015-08-24 | $15.30 | $15.62 | 4,459,500 | — | — |
| 2015-08-21 | $15.65 | $15.98 | 3,402,300 | — | — |
| 2015-08-20 | $15.58 | $15.90 | 3,634,900 | — | — |
| 2015-08-19 | $15.52 | $15.84 | 2,411,700 | — | — |
| 2015-08-18 | $15.66 | $15.99 | 1,296,500 | — | — |
| 2015-08-17 | $15.68 | $16.01 | 2,645,600 | — | — |
| 2015-08-14 | $15.68 | $16.01 | 3,287,100 | — | — |
| 2015-08-13 | $15.72 | $16.05 | 856,300 | — | — |
| 2015-08-12 | $15.66 | $15.99 | 1,577,300 | — | — |
| 2015-08-11 | $15.71 | $16.04 | 1,490,900 | — | — |
| 2015-08-10 | $15.72 | $16.05 | 4,177,000 | — | — |
| 2015-08-07 | $15.88 | $16.21 | 4,855,500 | — | — |
| 2015-08-06 | $16.50 | $16.84 | 663,800 | — | — |
| 2015-08-05 | $16.63 | $16.98 | 671,100 | — | — |
| 2015-08-04 | $16.69 | $17.04 | 2,485,600 | — | — |
| 2015-08-03 | $16.81 | $17.16 | 2,919,800 | — | — |
| 2015-07-31 | $16.55 | $16.89 | 1,656,600 | — | — |
| 2015-07-30 | $16.55 | $16.89 | 1,352,700 | — | — |
| 2015-07-29 | $16.47 | $16.81 | 2,687,000 | — | — |
| 2015-07-28 | $16.16 | $16.50 | 1,972,000 | — | — |
| 2015-07-27 | $15.95 | $16.28 | 726,100 | — | — |
| 2015-07-24 | $16.08 | $16.41 | 1,083,300 | — | — |
| 2015-07-23 | $16.06 | $16.39 | 674,100 | — | — |
| 2015-07-22 | $16.18 | $16.52 | 1,069,400 | — | — |
| 2015-07-21 | $16.12 | $16.46 | 1,001,700 | — | — |
| 2015-07-20 | $16.15 | $16.49 | 549,400 | — | — |
| 2015-07-17 | $16.19 | $16.53 | 994,100 | — | — |
| 2015-07-16 | $16.38 | $16.72 | 1,246,500 | — | — |
| 2015-07-15 | $16.26 | $16.60 | 461,600 | — | — |
| 2015-07-14 | $16.28 | $16.62 | 931,000 | — | — |
| 2015-07-13 | $16.46 | $16.80 | 933,300 | — | — |
| 2015-07-10 | $16.35 | $16.69 | 996,300 | — | — |
| 2015-07-09 | $16.27 | $16.61 | 837,800 | — | — |
| 2015-07-08 | $16.38 | $16.72 | 648,100 | — | — |
| 2015-07-07 | $16.53 | $16.87 | 1,136,900 | — | — |
| 2015-07-06 | $16.47 | $16.81 | 611,400 | — | — |
| 2015-07-02 | $16.43 | $16.77 | 1,057,600 | — | — |
| 2015-07-01 | $16.39 | $16.73 | 2,490,600 | — | — |
| 2015-06-30 | $16.04 | $16.37 | 2,424,800 | — | — |
| 2015-06-29 | $15.93 | $16.26 | 857,800 | — | — |
| 2015-06-26 | $16.25 | $16.59 | 1,340,400 | — | — |
| 2015-06-25 | $16.21 | $16.55 | 1,078,000 | — | — |
| 2015-06-24 | $16.31 | $16.65 | 2,062,500 | — | — |
| 2015-06-23 | $16.58 | $16.92 | 817,500 | — | — |
| 2015-06-22 | $16.63 | $16.98 | 1,101,200 | — | — |
| 2015-06-19 | $16.78 | $17.13 | 1,583,200 | — | — |
| 2015-06-18 | $16.79 | $17.14 | 1,049,300 | — | — |
| 2015-06-17 | $16.68 | $17.03 | 1,209,400 | — | — |
| 2015-06-16 | $16.56 | $16.90 | 1,834,800 | — | — |
| 2015-06-15 | $16.53 | $16.87 | 2,555,500 | — | — |
| 2015-06-12 | $16.91 | $17.26 | 3,315,300 | — | — |
| 2015-06-11 | $17.10 | $17.46 | 4,333,100 | — | — |
| 2015-06-10 | $17.10 | $17.40 | 1,675,900 | — | — |
| 2015-06-09 | $16.95 | $17.25 | 1,143,500 | — | — |
| 2015-06-08 | $16.76 | $17.06 | 1,290,100 | — | — |
| 2015-06-05 | $16.48 | $16.77 | 1,739,900 | — | — |
| 2015-06-04 | $16.71 | $17.01 | 993,200 | — | — |
| 2015-06-03 | $16.85 | $17.15 | 1,126,800 | — | — |
| 2015-06-02 | $16.84 | $17.14 | 1,831,100 | — | — |
| 2015-06-01 | $16.78 | $17.08 | 1,144,500 | — | — |
| 2015-05-29 | $16.69 | $16.99 | 1,552,100 | — | — |
| 2015-05-28 | $16.65 | $16.95 | 767,800 | — | — |
| 2015-05-27 | $16.73 | $17.03 | 1,930,500 | — | — |
| 2015-05-26 | $16.75 | $17.05 | 1,439,600 | — | — |
| 2015-05-22 | $16.82 | $17.12 | 863,700 | — | — |
| 2015-05-21 | $16.84 | $17.14 | 1,073,900 | — | — |
| 2015-05-20 | $16.83 | $17.13 | 794,500 | — | — |
| 2015-05-19 | $16.75 | $17.05 | 916,000 | — | — |
| 2015-05-18 | $16.67 | $16.97 | 1,038,300 | — | — |
| 2015-05-15 | $16.49 | $16.78 | 552,500 | — | — |
| 2015-05-14 | $16.45 | $16.74 | 662,700 | — | — |
| 2015-05-13 | $16.32 | $16.61 | 1,081,300 | — | — |
| 2015-05-12 | $16.59 | $16.89 | 882,800 | — | — |
| 2015-05-11 | $16.73 | $17.03 | 1,788,400 | — | — |
| 2015-05-08 | $16.79 | $17.09 | 2,351,700 | — | — |
| 2015-05-07 | $16.60 | $16.90 | 957,500 | — | — |
| 2015-05-06 | $16.50 | $16.79 | 899,500 | — | — |
| 2015-05-05 | $16.57 | $16.87 | 1,233,100 | — | — |
| 2015-05-04 | $16.84 | $17.14 | 578,800 | — | — |
| 2015-05-01 | $16.83 | $17.13 | 843,400 | — | — |
| 2015-04-30 | $16.89 | $17.19 | 831,500 | — | — |
| 2015-04-29 | $17.06 | $17.36 | 861,400 | — | — |
| 2015-04-28 | $17.22 | $17.53 | 920,200 | — | — |
| 2015-04-27 | $17.18 | $17.49 | 675,900 | — | — |
| 2015-04-24 | $17.20 | $17.51 | 682,500 | — | — |
| 2015-04-23 | $17.10 | $17.40 | 339,500 | — | — |
| 2015-04-22 | $17.10 | $17.40 | 577,200 | — | — |
| 2015-04-21 | $17.10 | $17.40 | 808,400 | — | — |
| 2015-04-20 | $17.03 | $17.33 | 700,900 | — | — |
| 2015-04-17 | $17.07 | $17.37 | 1,659,500 | — | — |
| 2015-04-16 | $17.15 | $17.46 | 839,700 | — | — |
| 2015-04-15 | $17.12 | $17.43 | 1,467,100 | — | — |
| 2015-04-14 | $17.15 | $17.46 | 874,500 | — | — |
| 2015-04-13 | $17.10 | $17.40 | 716,900 | — | — |
| 2015-04-10 | $17.23 | $17.54 | 1,442,800 | — | — |
| 2015-04-09 | $17.18 | $17.49 | 1,447,900 | — | — |
| 2015-04-08 | $17.33 | $17.64 | 1,344,000 | — | — |
| 2015-04-07 | $17.09 | $17.39 | 3,266,600 | — | — |
| 2015-04-06 | $17.11 | $17.41 | 6,396,300 | — | — |
| 2015-04-02 | $16.69 | $16.99 | 1,754,100 | — | — |
| 2015-04-01 | $16.54 | $16.83 | 1,233,900 | — | — |
| 2015-03-31 | $16.55 | $16.84 | 2,187,200 | — | — |
| 2015-03-30 | $16.43 | $16.72 | 1,280,700 | — | — |
| 2015-03-27 | $16.29 | $16.58 | 940,400 | — | — |
| 2015-03-26 | $16.29 | $16.58 | 1,329,600 | — | — |
| 2015-03-25 | $16.49 | $16.78 | 1,114,900 | — | — |
| 2015-03-24 | $16.65 | $16.95 | 1,409,300 | — | — |
| 2015-03-23 | $16.75 | $17.05 | 1,848,400 | — | — |
| 2015-03-20 | $16.55 | $16.84 | 1,933,100 | — | — |
| 2015-03-19 | $16.48 | $16.77 | 825,100 | — | — |
| 2015-03-18 | $16.64 | $16.94 | 1,363,400 | — | — |
| 2015-03-17 | $16.45 | $16.74 | 977,300 | — | — |
| 2015-03-16 | $16.44 | $16.73 | 796,100 | — | — |
| 2015-03-13 | $16.37 | $16.66 | 1,143,400 | — | — |
| 2015-03-12 | $16.30 | $16.59 | 1,684,300 | — | — |
| 2015-03-11 | $16.24 | $16.53 | 1,398,300 | — | — |
| 2015-03-10 | $16.20 | $16.44 | 738,300 | — | — |
| 2015-03-09 | $16.40 | $16.64 | 1,302,700 | — | — |
| 2015-03-06 | $16.13 | $16.37 | 1,371,600 | — | — |
| 2015-03-05 | $16.25 | $16.49 | 1,101,100 | — | — |
| 2015-03-04 | $16.47 | $16.71 | 533,800 | — | — |
| 2015-03-03 | $16.55 | $16.79 | 610,200 | — | — |
| 2015-03-02 | $16.69 | $16.94 | 953,600 | — | — |
| 2015-02-27 | $16.69 | $16.94 | 3,994,300 | — | — |
| 2015-02-26 | $16.48 | $16.72 | 927,100 | — | — |
| 2015-02-25 | $16.54 | $16.78 | 1,140,900 | — | — |
| 2015-02-24 | $16.69 | $16.94 | 642,500 | — | — |
| 2015-02-23 | $16.62 | $16.86 | 993,900 | — | — |
| 2015-02-20 | $16.58 | $16.82 | 447,300 | — | — |
| 2015-02-19 | $16.54 | $16.78 | 497,200 | — | — |
| 2015-02-18 | $16.71 | $16.96 | 467,800 | — | — |
| 2015-02-17 | $16.71 | $16.96 | 506,300 | — | — |
| 2015-02-13 | $16.58 | $16.82 | 401,600 | — | — |
| 2015-02-12 | $16.68 | $16.92 | 437,600 | — | — |
| 2015-02-11 | $16.55 | $16.79 | 457,300 | — | — |
| 2015-02-10 | $16.55 | $16.79 | 567,000 | — | — |
| 2015-02-09 | $16.50 | $16.74 | 384,000 | — | — |
| 2015-02-06 | $16.59 | $16.83 | 598,100 | — | — |
| 2015-02-05 | $16.94 | $17.19 | 440,100 | — | — |
| 2015-02-04 | $16.71 | $16.96 | 1,273,200 | — | — |
| 2015-02-03 | $16.43 | $16.67 | 1,834,900 | — | — |
| 2015-02-02 | $16.29 | $16.53 | 2,384,200 | — | — |
| 2015-01-30 | $16.69 | $16.94 | 827,100 | — | — |
| 2015-01-29 | $16.81 | $17.06 | 340,300 | — | — |
| 2015-01-28 | $16.79 | $17.04 | 935,300 | — | — |
| 2015-01-27 | $16.82 | $17.07 | 805,300 | — | — |
| 2015-01-26 | $16.98 | $17.23 | 1,458,700 | — | — |
| 2015-01-23 | $17.16 | $17.41 | 1,449,200 | — | — |
| 2015-01-22 | $17.19 | $17.44 | 695,800 | — | — |
| 2015-01-21 | $17.08 | $17.33 | 534,500 | — | — |
| 2015-01-20 | $17.07 | $17.32 | 480,500 | — | — |
| 2015-01-16 | $17.19 | $17.44 | 547,000 | — | — |
| 2015-01-15 | $17.39 | $17.65 | 563,600 | — | — |
| 2015-01-14 | $17.21 | $17.46 | 544,600 | — | — |
| 2015-01-13 | $17.15 | $17.40 | 1,106,200 | — | — |
| 2015-01-12 | $17.48 | $17.74 | 864,900 | — | — |
| 2015-01-09 | $17.44 | $17.70 | 990,700 | — | — |
| 2015-01-08 | $17.38 | $17.64 | 689,100 | — | — |
| 2015-01-07 | $17.41 | $17.67 | 731,400 | — | — |
| 2015-01-06 | $17.36 | $17.61 | 818,300 | — | — |
| 2015-01-05 | $17.24 | $17.49 | 401,600 | — | — |
| 2015-01-02 | $17.36 | $17.61 | 611,700 | — | — |