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
- 2015-01-28 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 | $18.32 | $18.32 | 12,300 | — | — |
| 2015-12-30 | $18.09 | $18.09 | 9,400 | — | — |
| 2015-12-29 | $17.85 | $17.85 | 14,400 | — | — |
| 2015-12-28 | $17.80 | $17.80 | 19,400 | — | — |
| 2015-12-24 | $17.87 | $17.87 | 4,400 | — | — |
| 2015-12-23 | $17.83 | $17.83 | 23,300 | — | — |
| 2015-12-22 | $16.92 | $16.92 | 18,100 | — | — |
| 2015-12-21 | $16.72 | $16.72 | 19,900 | — | — |
| 2015-12-18 | $16.99 | $16.99 | 35,900 | — | — |
| 2015-12-17 | $17.27 | $17.27 | 28,300 | — | — |
| 2015-12-16 | $17.90 | $17.90 | 5,600 | — | — |
| 2015-12-15 | $18.11 | $18.11 | 21,400 | — | — |
| 2015-12-14 | $17.70 | $17.70 | 21,200 | — | — |
| 2015-12-11 | $17.90 | $17.90 | 46,800 | — | — |
| 2015-12-10 | $16.80 | $16.80 | 33,400 | — | — |
| 2015-12-09 | $16.84 | $16.84 | 14,700 | — | — |
| 2015-12-08 | $16.76 | $16.76 | 72,300 | — | — |
| 2015-12-07 | $16.65 | $16.65 | 59,600 | — | — |
| 2015-12-04 | $17.53 | $17.53 | 95,500 | — | — |
| 2015-12-03 | $17.34 | $17.34 | 28,300 | — | — |
| 2015-12-02 | $17.90 | $17.90 | 8,500 | — | — |
| 2015-12-01 | $17.89 | $17.89 | 13,500 | — | — |
| 2015-11-30 | $17.83 | $17.83 | 12,600 | — | — |
| 2015-11-27 | $18.07 | $18.07 | 23,300 | — | — |
| 2015-11-25 | $17.69 | $17.69 | 51,900 | — | — |
| 2015-11-24 | $17.50 | $17.50 | 46,300 | — | — |
| 2015-11-23 | $17.31 | $17.31 | 49,200 | — | — |
| 2015-11-20 | $16.97 | $16.97 | 63,300 | — | — |
| 2015-11-19 | $16.78 | $16.78 | 42,500 | — | — |
| 2015-11-18 | $17.70 | $17.70 | 46,300 | — | — |
| 2015-11-17 | $17.93 | $17.93 | 122,900 | — | — |
| 2015-11-16 | $17.89 | $17.89 | 25,200 | — | — |
| 2015-11-13 | $17.93 | $17.93 | 23,200 | — | — |
| 2015-11-12 | $17.32 | $17.32 | 22,200 | — | — |
| 2015-11-11 | $18.57 | $18.57 | 31,700 | — | — |
| 2015-11-10 | $18.17 | $18.17 | 33,300 | — | — |
| 2015-11-09 | $18.03 | $18.03 | 17,800 | — | — |
| 2015-11-06 | $17.75 | $17.75 | 41,300 | — | — |
| 2015-11-05 | $17.84 | $17.84 | 35,000 | — | — |
| 2015-11-04 | $17.81 | $17.81 | 17,700 | — | — |
| 2015-11-03 | $17.78 | $17.78 | 25,400 | — | — |
| 2015-11-02 | $18.24 | $18.24 | 56,100 | — | — |
| 2015-10-30 | $18.00 | $18.00 | 33,700 | — | — |
| 2015-10-29 | $17.90 | $17.90 | 53,300 | — | — |
| 2015-10-28 | $17.46 | $17.46 | 41,500 | — | — |
| 2015-10-27 | $17.87 | $17.87 | 26,000 | — | — |
| 2015-10-26 | $17.96 | $17.96 | 29,600 | — | — |
| 2015-10-23 | $18.13 | $18.13 | 33,500 | — | — |
| 2015-10-22 | $17.99 | $17.99 | 29,400 | — | — |
| 2015-10-21 | $18.00 | $18.00 | 15,700 | — | — |
| 2015-10-20 | $17.81 | $17.81 | 30,600 | — | — |
| 2015-10-19 | $17.83 | $17.83 | 34,300 | — | — |
| 2015-10-16 | $17.87 | $17.87 | 28,200 | — | — |
| 2015-10-15 | $17.49 | $17.49 | 93,000 | — | — |
| 2015-10-14 | $16.52 | $16.52 | 42,100 | — | — |
| 2015-10-13 | $16.69 | $16.69 | 55,100 | — | — |
| 2015-10-12 | $16.71 | $16.71 | 40,900 | — | — |
| 2015-10-09 | $17.24 | $17.24 | 26,000 | — | — |
| 2015-10-08 | $17.19 | $17.19 | 32,400 | — | — |
| 2015-10-07 | $17.01 | $17.01 | 81,100 | — | — |
| 2015-10-06 | $16.62 | $16.62 | 48,600 | — | — |
| 2015-10-05 | $16.49 | $16.49 | 47,700 | — | — |
| 2015-10-02 | $16.19 | $16.19 | 81,100 | — | — |
| 2015-10-01 | $16.62 | $16.62 | 74,800 | — | — |
| 2015-09-30 | $17.70 | $17.70 | 106,600 | — | — |
| 2015-09-29 | $17.13 | $17.13 | 82,800 | — | — |
| 2015-09-28 | $16.88 | $16.88 | 60,000 | — | — |
| 2015-09-25 | $16.87 | $16.87 | 62,800 | — | — |
| 2015-09-24 | $18.98 | $18.98 | 18,500 | — | — |
| 2015-09-23 | $19.23 | $19.23 | 23,400 | — | — |
| 2015-09-22 | $19.64 | $19.64 | 51,200 | — | — |
| 2015-09-21 | $19.74 | $19.74 | 66,700 | — | — |
| 2015-09-18 | $20.00 | $20.00 | 74,600 | — | — |
| 2015-09-17 | $19.96 | $19.96 | 55,400 | — | — |
| 2015-09-16 | $19.87 | $19.87 | 70,400 | — | — |
| 2015-09-15 | $19.73 | $19.73 | 103,400 | — | — |
| 2015-09-14 | $19.97 | $19.97 | 120,500 | — | — |
| 2015-09-11 | $20.60 | $20.60 | 87,900 | — | — |
| 2015-09-10 | $20.55 | $20.55 | 18,500 | — | — |
| 2015-09-09 | $19.61 | $19.61 | 100,900 | — | — |
| 2015-09-08 | $19.79 | $19.79 | 37,200 | — | — |
| 2015-09-04 | $19.77 | $19.77 | 60,400 | — | — |
| 2015-09-03 | $19.16 | $19.16 | 80,000 | — | — |
| 2015-09-02 | $19.90 | $19.90 | 40,300 | — | — |
| 2015-09-01 | $19.31 | $19.31 | 157,800 | — | — |
| 2015-08-31 | $19.14 | $19.14 | 54,700 | — | — |
| 2015-08-28 | $19.17 | $19.17 | 154,000 | — | — |
| 2015-08-27 | $20.05 | $20.05 | 137,100 | — | — |
| 2015-08-26 | $20.86 | $20.86 | 174,800 | — | — |
| 2015-08-25 | $19.61 | $19.61 | 106,100 | — | — |
| 2015-08-24 | $17.97 | $17.97 | 123,900 | — | — |
| 2015-08-21 | $18.23 | $18.23 | 63,200 | — | — |
| 2015-08-20 | $17.81 | $17.81 | 80,300 | — | — |
| 2015-08-19 | $17.97 | $17.97 | 48,900 | — | — |
| 2015-08-18 | $17.97 | $17.97 | 60,400 | — | — |
| 2015-08-17 | $16.96 | $16.96 | 91,900 | — | — |
| 2015-08-14 | $17.02 | $17.02 | 112,500 | — | — |
| 2015-08-13 | $17.59 | $17.59 | 207,700 | — | — |
| 2015-08-12 | $19.71 | $19.71 | 68,700 | — | — |
| 2015-08-11 | $20.61 | $20.61 | 64,600 | — | — |
| 2015-08-10 | $20.25 | $20.25 | 42,200 | — | — |
| 2015-08-07 | $19.34 | $19.34 | 26,700 | — | — |
| 2015-08-06 | $19.14 | $19.14 | 52,000 | — | — |
| 2015-08-05 | $19.18 | $19.18 | 25,000 | — | — |
| 2015-08-04 | $19.75 | $19.75 | 96,700 | — | — |
| 2015-08-03 | $19.58 | $19.58 | 58,200 | — | — |
| 2015-07-31 | $20.03 | $20.03 | 88,900 | — | — |
| 2015-07-30 | $20.87 | $20.87 | 278,500 | — | — |
| 2015-07-29 | $19.93 | $19.93 | 57,500 | — | — |
| 2015-07-28 | $20.27 | $20.27 | 107,200 | — | — |
| 2015-07-27 | $19.94 | $19.94 | 265,500 | — | — |
| 2015-07-24 | $21.14 | $21.14 | 107,700 | — | — |
| 2015-07-23 | $21.28 | $21.28 | 293,500 | — | — |
| 2015-07-22 | $21.22 | $21.22 | 72,900 | — | — |
| 2015-07-21 | $21.00 | $21.00 | 46,000 | — | — |
| 2015-07-20 | $21.43 | $21.43 | 33,800 | — | — |
| 2015-07-17 | $21.35 | $21.35 | 104,600 | — | — |
| 2015-07-16 | $21.46 | $21.46 | 340,500 | — | — |
| 2015-07-15 | $20.87 | $20.87 | 135,500 | — | — |
| 2015-07-14 | $20.81 | $20.81 | 162,900 | — | — |
| 2015-07-13 | $19.78 | $19.78 | 91,200 | — | — |
| 2015-07-10 | $19.38 | $19.38 | 47,800 | — | — |
| 2015-07-09 | $19.60 | $19.60 | 84,400 | — | — |
| 2015-07-08 | $18.96 | $18.96 | 84,900 | — | — |
| 2015-07-07 | $18.97 | $18.97 | 29,000 | — | — |
| 2015-07-06 | $18.61 | $18.61 | 70,700 | — | — |
| 2015-07-02 | $18.44 | $18.44 | 111,900 | — | — |
| 2015-07-01 | $18.24 | $18.24 | 95,900 | — | — |
| 2015-06-30 | $17.68 | $17.68 | 37,400 | — | — |
| 2015-06-29 | $17.23 | $17.23 | 36,900 | — | — |
| 2015-06-26 | $17.38 | $17.38 | 18,000 | — | — |
| 2015-06-25 | $16.92 | $16.92 | 19,900 | — | — |
| 2015-06-24 | $16.82 | $16.82 | 57,600 | — | — |
| 2015-06-23 | $17.45 | $17.45 | 13,100 | — | — |
| 2015-06-22 | $17.58 | $17.58 | 56,000 | — | — |
| 2015-06-19 | $17.60 | $17.60 | 49,000 | — | — |
| 2015-06-18 | $17.88 | $17.88 | 69,000 | — | — |
| 2015-06-17 | $17.83 | $17.83 | 103,800 | — | — |
| 2015-06-16 | $18.00 | $18.00 | 79,500 | — | — |
| 2015-06-15 | $17.52 | $17.52 | 54,300 | — | — |
| 2015-06-12 | $16.45 | $16.45 | 23,800 | — | — |
| 2015-06-11 | $16.09 | $16.09 | 22,300 | — | — |
| 2015-06-10 | $15.84 | $15.84 | 61,900 | — | — |
| 2015-06-09 | $16.11 | $16.11 | 160,600 | — | — |
| 2015-06-08 | $16.35 | $16.35 | 87,300 | — | — |
| 2015-06-05 | $16.72 | $16.72 | 85,200 | — | — |
| 2015-06-04 | $16.87 | $16.87 | 60,300 | — | — |
| 2015-06-03 | $16.75 | $16.75 | 78,000 | — | — |
| 2015-06-02 | $16.23 | $16.23 | 84,900 | — | — |
| 2015-06-01 | $16.09 | $16.09 | 27,800 | — | — |
| 2015-05-29 | $16.65 | $16.65 | 30,100 | — | — |
| 2015-05-28 | $16.16 | $16.16 | 576,200 | — | — |
| 2015-05-27 | $16.11 | $16.11 | 137,100 | — | — |
| 2015-05-26 | $17.31 | $17.31 | 38,800 | — | — |
| 2015-05-22 | $17.66 | $17.66 | 41,500 | — | — |
| 2015-05-21 | $17.91 | $17.91 | 53,400 | — | — |
| 2015-05-20 | $18.08 | $18.08 | 37,900 | — | — |
| 2015-05-19 | $17.75 | $17.75 | 28,300 | — | — |
| 2015-05-18 | $17.57 | $17.57 | 40,200 | — | — |
| 2015-05-15 | $17.28 | $17.28 | 13,400 | — | — |
| 2015-05-14 | $17.38 | $17.38 | 17,100 | — | — |
| 2015-05-13 | $16.81 | $16.81 | 16,000 | — | — |
| 2015-05-12 | $16.81 | $16.81 | 10,900 | — | — |
| 2015-05-11 | $16.52 | $16.52 | 17,000 | — | — |
| 2015-05-08 | $16.44 | $16.44 | 27,100 | — | — |
| 2015-05-07 | $16.14 | $16.14 | 16,900 | — | — |
| 2015-05-06 | $16.17 | $16.17 | 22,800 | — | — |
| 2015-05-05 | $16.13 | $16.13 | 70,900 | — | — |
| 2015-05-04 | $17.24 | $17.24 | 42,200 | — | — |
| 2015-05-01 | $17.55 | $17.55 | 58,500 | — | — |
| 2015-04-30 | $17.03 | $17.03 | 255,900 | — | — |
| 2015-04-29 | $17.25 | $17.25 | 617,500 | — | — |
| 2015-04-28 | $18.23 | $18.23 | 130,800 | — | — |
| 2015-04-27 | $19.70 | $19.70 | 38,100 | — | — |
| 2015-04-24 | $20.00 | $20.00 | 66,400 | — | — |
| 2015-04-23 | $20.86 | $20.86 | 52,300 | — | — |
| 2015-04-22 | $20.40 | $20.40 | 33,700 | — | — |
| 2015-04-21 | $20.44 | $20.44 | 59,400 | — | — |
| 2015-04-20 | $19.77 | $19.77 | 15,300 | — | — |
| 2015-04-17 | $19.54 | $19.54 | 77,700 | — | — |
| 2015-04-16 | $18.91 | $18.91 | 34,200 | — | — |
| 2015-04-15 | $17.64 | $17.64 | 34,200 | — | — |
| 2015-04-14 | $17.75 | $17.75 | 43,500 | — | — |
| 2015-04-13 | $17.49 | $17.49 | 44,300 | — | — |
| 2015-04-10 | $18.05 | $18.05 | 8,100 | — | — |
| 2015-04-09 | $18.05 | $18.05 | 5,900 | — | — |
| 2015-04-08 | $18.37 | $18.37 | 14,900 | — | — |
| 2015-04-07 | $17.58 | $17.58 | 37,000 | — | — |
| 2015-04-06 | $17.43 | $17.43 | 3,400 | — | — |
| 2015-04-02 | $17.39 | $17.39 | 14,100 | — | — |
| 2015-04-01 | $17.43 | $17.43 | 24,600 | — | — |
| 2015-03-31 | $17.35 | $17.35 | 13,900 | — | — |
| 2015-03-30 | $17.48 | $17.48 | 26,900 | — | — |
| 2015-03-27 | $17.79 | $17.79 | 33,600 | — | — |
| 2015-03-26 | $17.59 | $17.59 | 83,100 | — | — |
| 2015-03-25 | $17.78 | $17.78 | 80,500 | — | — |
| 2015-03-24 | $17.98 | $17.98 | 164,400 | — | — |
| 2015-03-23 | $18.00 | $18.00 | 35,600 | — | — |
| 2015-03-20 | $17.57 | $17.57 | 5,400 | — | — |
| 2015-03-19 | $18.17 | $18.17 | 8,500 | — | — |
| 2015-03-18 | $18.31 | $18.31 | 20,900 | — | — |
| 2015-03-17 | $17.86 | $17.86 | 17,400 | — | — |
| 2015-03-16 | $18.19 | $18.19 | 11,100 | — | — |
| 2015-03-13 | $17.80 | $17.80 | 19,200 | — | — |
| 2015-03-12 | $18.10 | $18.10 | 37,900 | — | — |
| 2015-03-11 | $17.70 | $17.70 | 35,600 | — | — |
| 2015-03-10 | $17.67 | $17.67 | 52,500 | — | — |
| 2015-03-09 | $17.85 | $17.85 | 213,600 | — | — |
| 2015-03-06 | $17.91 | $17.91 | 46,200 | — | — |
| 2015-03-05 | $17.98 | $17.98 | 10,300 | — | — |
| 2015-03-04 | $18.00 | $18.00 | 19,000 | — | — |
| 2015-03-03 | $18.00 | $18.00 | 12,000 | — | — |
| 2015-03-02 | $17.97 | $17.97 | 42,300 | — | — |
| 2015-02-27 | $17.73 | $17.73 | 61,500 | — | — |
| 2015-02-26 | $18.40 | $18.40 | 20,100 | — | — |
| 2015-02-25 | $18.36 | $18.36 | 80,600 | — | — |
| 2015-02-24 | $18.48 | $18.48 | 71,500 | — | — |
| 2015-02-23 | $18.20 | $18.20 | 117,400 | — | — |
| 2015-02-20 | $19.34 | $19.34 | 34,500 | — | — |
| 2015-02-19 | $19.30 | $19.30 | 85,800 | — | — |
| 2015-02-18 | $18.00 | $18.00 | 58,300 | — | — |
| 2015-02-17 | $17.96 | $17.96 | 41,200 | — | — |
| 2015-02-13 | $17.98 | $17.98 | 33,400 | — | — |
| 2015-02-12 | $18.00 | $18.00 | 47,100 | — | — |
| 2015-02-11 | $18.05 | $18.05 | 11,700 | — | — |
| 2015-02-10 | $18.27 | $18.27 | 73,400 | — | — |
| 2015-02-09 | $18.05 | $18.05 | 80,000 | — | — |
| 2015-02-06 | $18.00 | $18.00 | 135,700 | — | — |
| 2015-02-05 | $17.91 | $17.91 | 82,400 | — | — |
| 2015-02-04 | $18.31 | $18.31 | 236,600 | — | — |
| 2015-02-03 | $18.99 | $18.99 | 69,800 | — | — |
| 2015-02-02 | $19.08 | $19.08 | 148,700 | — | — |
| 2015-01-30 | $19.83 | $19.83 | 146,300 | — | — |
| 2015-01-29 | $20.00 | $20.00 | 581,200 | — | — |
| 2015-01-28 | $18.83 | $18.83 | 3,507,000 | — | — |