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
- 2013-11-07 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 | $16.30 | $19.55 | 39,900 | — | — |
| 2015-12-30 | $16.45 | $19.73 | 47,800 | — | — |
| 2015-12-29 | $16.58 | $19.89 | 45,800 | — | — |
| 2015-12-28 | $16.57 | $19.87 | 52,300 | — | — |
| 2015-12-24 | $16.20 | $19.43 | 12,100 | — | — |
| 2015-12-23 | $16.24 | $19.48 | 49,500 | — | — |
| 2015-12-22 | $16.51 | $19.80 | 33,300 | — | — |
| 2015-12-21 | $16.39 | $19.66 | 36,700 | — | — |
| 2015-12-18 | $16.42 | $19.69 | 14,300 | — | — |
| 2015-12-17 | $16.57 | $19.45 | 34,400 | — | — |
| 2015-12-16 | $16.75 | $19.67 | 20,500 | — | — |
| 2015-12-15 | $16.69 | $19.59 | 8,100 | — | — |
| 2015-12-14 | $16.52 | $19.40 | 20,500 | — | — |
| 2015-12-11 | $16.47 | $19.34 | 30,600 | — | — |
| 2015-12-10 | $16.78 | $19.70 | 30,400 | — | — |
| 2015-12-09 | $16.95 | $19.90 | 29,800 | — | — |
| 2015-12-08 | $16.82 | $19.75 | 38,700 | — | — |
| 2015-12-07 | $17.66 | $20.73 | 25,100 | — | — |
| 2015-12-04 | $17.78 | $20.87 | 91,400 | — | — |
| 2015-12-03 | $16.74 | $19.65 | 24,300 | — | — |
| 2015-12-02 | $16.91 | $19.85 | 27,500 | — | — |
| 2015-12-01 | $16.80 | $19.72 | 43,300 | — | — |
| 2015-11-30 | $16.93 | $19.88 | 25,400 | — | — |
| 2015-11-27 | $17.18 | $20.17 | 9,700 | — | — |
| 2015-11-25 | $16.99 | $19.95 | 23,000 | — | — |
| 2015-11-24 | $17.18 | $20.17 | 27,800 | — | — |
| 2015-11-23 | $17.14 | $20.12 | 19,100 | — | — |
| 2015-11-20 | $17.08 | $20.05 | 32,900 | — | — |
| 2015-11-19 | $16.91 | $19.85 | 82,200 | — | — |
| 2015-11-18 | $16.77 | $19.69 | 83,000 | — | — |
| 2015-11-17 | $17.32 | $20.33 | 27,600 | — | — |
| 2015-11-16 | $17.34 | $20.36 | 15,600 | — | — |
| 2015-11-13 | $17.61 | $20.67 | 14,400 | — | — |
| 2015-11-12 | $17.84 | $20.94 | 12,500 | — | — |
| 2015-11-11 | $17.52 | $20.57 | 6,300 | — | — |
| 2015-11-10 | $17.45 | $20.49 | 14,800 | — | — |
| 2015-11-09 | $17.67 | $20.75 | 15,800 | — | — |
| 2015-11-06 | $17.52 | $20.57 | 9,800 | — | — |
| 2015-11-05 | $17.55 | $20.60 | 14,900 | — | — |
| 2015-11-04 | $17.84 | $20.94 | 28,700 | — | — |
| 2015-11-03 | $17.54 | $20.59 | 11,800 | — | — |
| 2015-11-02 | $17.64 | $20.71 | 11,000 | — | — |
| 2015-10-30 | $17.75 | $20.84 | 10,700 | — | — |
| 2015-10-29 | $17.72 | $20.80 | 2,800 | — | — |
| 2015-10-28 | $17.65 | $20.72 | 11,600 | — | — |
| 2015-10-27 | $17.68 | $20.76 | 15,300 | — | — |
| 2015-10-26 | $17.81 | $20.91 | 12,400 | — | — |
| 2015-10-23 | $17.90 | $21.02 | 26,100 | — | — |
| 2015-10-22 | $17.46 | $20.50 | 39,600 | — | — |
| 2015-10-21 | $17.60 | $20.66 | 12,700 | — | — |
| 2015-10-20 | $17.23 | $20.23 | 21,200 | — | — |
| 2015-10-19 | $17.28 | $20.29 | 4,600 | — | — |
| 2015-10-16 | $17.27 | $20.28 | 10,800 | — | — |
| 2015-10-15 | $17.00 | $19.96 | 15,500 | — | — |
| 2015-10-14 | $17.17 | $20.16 | 9,000 | — | — |
| 2015-10-13 | $17.08 | $20.05 | 17,300 | — | — |
| 2015-10-12 | $16.83 | $19.76 | 7,700 | — | — |
| 2015-10-09 | $17.02 | $19.98 | 7,200 | — | — |
| 2015-10-08 | $17.01 | $19.97 | 11,500 | — | — |
| 2015-10-07 | $17.11 | $20.09 | 10,700 | — | — |
| 2015-10-06 | $16.79 | $19.71 | 16,900 | — | — |
| 2015-10-05 | $16.72 | $19.63 | 9,600 | — | — |
| 2015-10-02 | $16.67 | $19.57 | 9,500 | — | — |
| 2015-10-01 | $17.25 | $20.25 | 5,000 | — | — |
| 2015-09-30 | $16.82 | $19.75 | 30,700 | — | — |
| 2015-09-29 | $16.80 | $19.72 | 38,500 | — | — |
| 2015-09-28 | $16.29 | $19.13 | 8,800 | — | — |
| 2015-09-25 | $16.73 | $19.64 | 5,100 | — | — |
| 2015-09-24 | $16.96 | $19.91 | 22,100 | — | — |
| 2015-09-23 | $16.55 | $19.43 | 11,700 | — | — |
| 2015-09-22 | $16.53 | $19.41 | 8,100 | — | — |
| 2015-09-21 | $16.62 | $19.51 | 6,400 | — | — |
| 2015-09-18 | $17.16 | $20.15 | 2,600 | — | — |
| 2015-09-17 | $17.29 | $20.30 | 17,400 | — | — |
| 2015-09-16 | $17.80 | $20.51 | 10,500 | — | — |
| 2015-09-15 | $17.79 | $20.50 | 12,600 | — | — |
| 2015-09-14 | $17.50 | $20.16 | 16,100 | — | — |
| 2015-09-11 | $17.74 | $20.44 | 13,600 | — | — |
| 2015-09-10 | $17.75 | $20.45 | 12,400 | — | — |
| 2015-09-09 | $17.75 | $20.45 | 17,800 | — | — |
| 2015-09-08 | $17.75 | $20.45 | 5,600 | — | — |
| 2015-09-04 | $17.60 | $20.28 | 10,300 | — | — |
| 2015-09-03 | $17.65 | $20.34 | 9,000 | — | — |
| 2015-09-02 | $17.26 | $19.89 | 11,800 | — | — |
| 2015-09-01 | $16.91 | $19.48 | 6,700 | — | — |
| 2015-08-31 | $16.96 | $19.54 | 14,200 | — | — |
| 2015-08-28 | $16.96 | $19.54 | 9,400 | — | — |
| 2015-08-27 | $17.01 | $19.60 | 18,200 | — | — |
| 2015-08-26 | $17.11 | $19.72 | 27,000 | — | — |
| 2015-08-25 | $17.15 | $19.76 | 31,400 | — | — |
| 2015-08-24 | $16.95 | $19.53 | 42,300 | — | — |
| 2015-08-21 | $16.84 | $19.40 | 22,500 | — | — |
| 2015-08-20 | $17.10 | $19.70 | 7,100 | — | — |
| 2015-08-19 | $17.06 | $19.66 | 11,300 | — | — |
| 2015-08-18 | $17.11 | $19.72 | 21,200 | — | — |
| 2015-08-17 | $16.70 | $19.24 | 91,700 | — | — |
| 2015-08-14 | $16.62 | $19.15 | 18,400 | — | — |
| 2015-08-13 | $15.65 | $18.03 | 16,400 | — | — |
| 2015-08-12 | $15.60 | $17.98 | 16,600 | — | — |
| 2015-08-11 | $15.64 | $18.02 | 6,200 | — | — |
| 2015-08-10 | $15.53 | $17.89 | 6,800 | — | — |
| 2015-08-07 | $15.40 | $17.74 | 18,400 | — | — |
| 2015-08-06 | $15.68 | $18.07 | 32,900 | — | — |
| 2015-08-05 | $15.59 | $17.96 | 12,400 | — | — |
| 2015-08-04 | $15.70 | $18.09 | 10,400 | — | — |
| 2015-08-03 | $15.61 | $17.99 | 9,300 | — | — |
| 2015-07-31 | $15.56 | $17.93 | 11,000 | — | — |
| 2015-07-30 | $15.53 | $17.89 | 18,000 | — | — |
| 2015-07-29 | $16.06 | $18.51 | 16,500 | — | — |
| 2015-07-28 | $16.11 | $18.56 | 20,500 | — | — |
| 2015-07-27 | $16.20 | $18.67 | 18,000 | — | — |
| 2015-07-24 | $16.20 | $18.67 | 17,700 | — | — |
| 2015-07-23 | $16.74 | $19.29 | 13,700 | — | — |
| 2015-07-22 | $16.60 | $19.13 | 29,300 | — | — |
| 2015-07-21 | $16.58 | $19.10 | 4,600 | — | — |
| 2015-07-20 | $16.51 | $19.02 | 12,200 | — | — |
| 2015-07-17 | $16.61 | $19.14 | 4,800 | — | — |
| 2015-07-16 | $16.61 | $19.14 | 6,900 | — | — |
| 2015-07-15 | $16.50 | $19.01 | 9,800 | — | — |
| 2015-07-14 | $16.48 | $18.99 | 11,000 | — | — |
| 2015-07-13 | $16.62 | $19.15 | 23,600 | — | — |
| 2015-07-10 | $16.91 | $19.48 | 70,200 | — | — |
| 2015-07-09 | $16.80 | $19.36 | 59,100 | — | — |
| 2015-07-08 | $16.41 | $18.91 | 11,300 | — | — |
| 2015-07-07 | $16.87 | $19.44 | 67,100 | — | — |
| 2015-07-06 | $16.60 | $19.13 | 7,400 | — | — |
| 2015-07-02 | $17.00 | $19.59 | 5,400 | — | — |
| 2015-07-01 | $17.02 | $19.61 | 16,800 | — | — |
| 2015-06-30 | $17.30 | $19.93 | 9,700 | — | — |
| 2015-06-29 | $17.09 | $19.69 | 30,100 | — | — |
| 2015-06-26 | $17.59 | $20.27 | 38,400 | — | — |
| 2015-06-25 | $17.50 | $20.16 | 6,700 | — | — |
| 2015-06-24 | $17.50 | $20.16 | 11,300 | — | — |
| 2015-06-23 | $17.60 | $20.28 | 42,600 | — | — |
| 2015-06-22 | $18.26 | $21.04 | 30,400 | — | — |
| 2015-06-19 | $18.20 | $20.97 | 17,100 | — | — |
| 2015-06-18 | $18.24 | $21.02 | 35,300 | — | — |
| 2015-06-17 | $17.53 | $20.20 | 38,100 | — | — |
| 2015-06-16 | $17.40 | $19.67 | 29,700 | — | — |
| 2015-06-15 | $17.57 | $19.86 | 10,900 | — | — |
| 2015-06-12 | $17.86 | $20.19 | 8,800 | — | — |
| 2015-06-11 | $17.87 | $20.20 | 10,700 | — | — |
| 2015-06-10 | $18.25 | $20.63 | 23,900 | — | — |
| 2015-06-09 | $18.12 | $20.48 | 15,900 | — | — |
| 2015-06-08 | $17.99 | $20.34 | 24,400 | — | — |
| 2015-06-05 | $18.30 | $20.69 | 23,300 | — | — |
| 2015-06-04 | $17.94 | $20.28 | 16,900 | — | — |
| 2015-06-03 | $17.87 | $20.20 | 16,500 | — | — |
| 2015-06-02 | $17.89 | $20.22 | 16,700 | — | — |
| 2015-06-01 | $17.42 | $19.69 | 20,500 | — | — |
| 2015-05-29 | $17.34 | $19.60 | 9,600 | — | — |
| 2015-05-28 | $17.34 | $19.60 | 13,200 | — | — |
| 2015-05-27 | $17.11 | $19.34 | 22,200 | — | — |
| 2015-05-26 | $17.08 | $19.31 | 18,900 | — | — |
| 2015-05-22 | $16.90 | $19.10 | 41,100 | — | — |
| 2015-05-21 | $16.79 | $18.98 | 58,100 | — | — |
| 2015-05-20 | $16.31 | $18.44 | 40,600 | — | — |
| 2015-05-19 | $16.11 | $18.21 | 37,300 | — | — |
| 2015-05-18 | $16.25 | $18.37 | 43,500 | — | — |
| 2015-05-15 | $16.44 | $18.58 | 16,500 | — | — |
| 2015-05-14 | $16.63 | $18.80 | 21,200 | — | — |
| 2015-05-13 | $16.76 | $18.95 | 5,700 | — | — |
| 2015-05-12 | $16.74 | $18.92 | 11,700 | — | — |
| 2015-05-11 | $16.78 | $18.97 | 35,600 | — | — |
| 2015-05-08 | $16.52 | $18.67 | 61,300 | — | — |
| 2015-05-07 | $16.33 | $18.46 | 47,600 | — | — |
| 2015-05-06 | $17.00 | $19.22 | 68,600 | — | — |
| 2015-05-05 | $16.92 | $19.13 | 72,100 | — | — |
| 2015-05-04 | $16.99 | $19.21 | 43,100 | — | — |
| 2015-05-01 | $17.40 | $19.67 | 20,300 | — | — |
| 2015-04-30 | $17.75 | $20.06 | 19,500 | — | — |
| 2015-04-29 | $17.40 | $19.67 | 15,600 | — | — |
| 2015-04-28 | $17.50 | $19.78 | 28,400 | — | — |
| 2015-04-27 | $17.57 | $19.86 | 30,000 | — | — |
| 2015-04-24 | $17.80 | $20.12 | 9,300 | — | — |
| 2015-04-23 | $17.87 | $20.20 | 16,900 | — | — |
| 2015-04-22 | $17.62 | $19.92 | 18,100 | — | — |
| 2015-04-21 | $17.95 | $20.29 | 17,300 | — | — |
| 2015-04-20 | $17.89 | $20.22 | 25,000 | — | — |
| 2015-04-17 | $17.85 | $20.18 | 12,600 | — | — |
| 2015-04-16 | $17.78 | $20.10 | 21,800 | — | — |
| 2015-04-15 | $17.85 | $20.18 | 38,100 | — | — |
| 2015-04-14 | $17.95 | $20.29 | 12,900 | — | — |
| 2015-04-13 | $17.86 | $20.19 | 25,900 | — | — |
| 2015-04-10 | $17.81 | $20.13 | 31,900 | — | — |
| 2015-04-09 | $17.65 | $19.95 | 45,400 | — | — |
| 2015-04-08 | $17.50 | $19.78 | 75,400 | — | — |
| 2015-04-07 | $17.53 | $19.82 | 170,900 | — | — |
| 2015-04-06 | $17.73 | $20.04 | 22,200 | — | — |
| 2015-04-02 | $17.70 | $20.01 | 31,400 | — | — |
| 2015-04-01 | $17.85 | $20.18 | 46,000 | — | — |
| 2015-03-31 | $17.97 | $20.31 | 23,300 | — | — |
| 2015-03-30 | $17.90 | $20.23 | 54,600 | — | — |
| 2015-03-27 | $17.87 | $20.20 | 57,100 | — | — |
| 2015-03-26 | $18.02 | $20.37 | 48,000 | — | — |
| 2015-03-25 | $18.04 | $20.39 | 39,900 | — | — |
| 2015-03-24 | $18.19 | $20.56 | 37,500 | — | — |
| 2015-03-23 | $18.76 | $21.21 | 24,800 | — | — |
| 2015-03-20 | $18.48 | $20.89 | 30,500 | — | — |
| 2015-03-19 | $18.27 | $20.65 | 138,800 | — | — |
| 2015-03-18 | $18.11 | $20.47 | 82,100 | — | — |
| 2015-03-17 | $19.01 | $20.92 | 38,300 | — | — |
| 2015-03-16 | $19.21 | $21.14 | 66,600 | — | — |
| 2015-03-13 | $19.25 | $21.19 | 17,500 | — | — |
| 2015-03-12 | $19.39 | $21.34 | 21,100 | — | — |
| 2015-03-11 | $19.12 | $21.05 | 51,400 | — | — |
| 2015-03-10 | $18.80 | $20.69 | 37,100 | — | — |
| 2015-03-09 | $19.19 | $21.12 | 51,900 | — | — |
| 2015-03-06 | $20.02 | $22.04 | 58,700 | — | — |
| 2015-03-05 | $21.00 | $23.11 | 13,500 | — | — |
| 2015-03-04 | $21.05 | $23.17 | 34,700 | — | — |
| 2015-03-03 | $21.24 | $23.38 | 9,700 | — | — |
| 2015-03-02 | $21.09 | $23.21 | 5,300 | — | — |
| 2015-02-27 | $21.32 | $23.47 | 6,300 | — | — |
| 2015-02-26 | $21.30 | $23.44 | 12,700 | — | — |
| 2015-02-25 | $21.07 | $23.19 | 24,500 | — | — |
| 2015-02-24 | $21.35 | $23.50 | 8,000 | — | — |
| 2015-02-23 | $21.39 | $23.54 | 15,900 | — | — |
| 2015-02-20 | $21.42 | $23.58 | 10,100 | — | — |
| 2015-02-19 | $21.73 | $23.92 | 11,800 | — | — |
| 2015-02-18 | $21.71 | $23.90 | 8,500 | — | — |
| 2015-02-17 | $21.54 | $23.71 | 21,800 | — | — |
| 2015-02-13 | $21.60 | $23.77 | 7,600 | — | — |
| 2015-02-12 | $21.37 | $23.52 | 20,400 | — | — |
| 2015-02-11 | $21.69 | $23.87 | 13,400 | — | — |
| 2015-02-10 | $21.66 | $23.84 | 6,700 | — | — |
| 2015-02-09 | $21.25 | $23.39 | 13,100 | — | — |
| 2015-02-06 | $21.81 | $24.01 | 6,000 | — | — |
| 2015-02-05 | $21.25 | $23.39 | 10,900 | — | — |
| 2015-02-04 | $21.30 | $23.44 | 16,100 | — | — |
| 2015-02-03 | $21.90 | $24.10 | 13,100 | — | — |
| 2015-02-02 | $21.52 | $23.69 | 5,000 | — | — |
| 2015-01-30 | $21.34 | $23.49 | 10,800 | — | — |
| 2015-01-29 | $21.18 | $23.31 | 11,800 | — | — |
| 2015-01-28 | $21.66 | $23.84 | 18,000 | — | — |
| 2015-01-27 | $21.80 | $23.99 | 24,800 | — | — |
| 2015-01-26 | $21.95 | $24.16 | 23,900 | — | — |
| 2015-01-23 | $21.94 | $24.15 | 19,900 | — | — |
| 2015-01-22 | $21.37 | $23.52 | 27,400 | — | — |
| 2015-01-21 | $21.51 | $23.68 | 13,100 | — | — |
| 2015-01-20 | $21.54 | $23.71 | 16,700 | — | — |
| 2015-01-16 | $21.08 | $23.20 | 17,700 | — | — |
| 2015-01-15 | $21.02 | $23.14 | 20,600 | — | — |
| 2015-01-14 | $20.89 | $22.99 | 30,800 | — | — |
| 2015-01-13 | $20.50 | $22.56 | 19,000 | — | — |
| 2015-01-12 | $20.21 | $22.24 | 12,000 | — | — |
| 2015-01-09 | $20.07 | $22.09 | 16,200 | — | — |
| 2015-01-08 | $20.15 | $22.18 | 22,600 | — | — |
| 2015-01-07 | $19.84 | $21.84 | 19,600 | — | — |
| 2015-01-06 | $19.45 | $21.41 | 14,600 | — | — |
| 2015-01-05 | $19.62 | $21.60 | 17,500 | — | — |
| 2015-01-02 | $19.45 | $21.41 | 26,200 | — | — |