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
- 2013-02-26 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 | $15.81 | $20.00 | 215,600 | — | — |
| 2015-12-30 | $15.70 | $19.86 | 213,400 | — | — |
| 2015-12-29 | $15.68 | $19.83 | 206,500 | — | — |
| 2015-12-28 | $15.83 | $19.77 | 229,600 | — | — |
| 2015-12-24 | $16.01 | $20.00 | 124,900 | — | — |
| 2015-12-23 | $15.95 | $19.92 | 248,300 | — | — |
| 2015-12-22 | $15.65 | $19.55 | 239,900 | — | — |
| 2015-12-21 | $15.66 | $19.56 | 232,600 | — | — |
| 2015-12-18 | $15.65 | $19.55 | 169,900 | — | — |
| 2015-12-17 | $15.62 | $19.51 | 195,100 | — | — |
| 2015-12-16 | $15.54 | $19.41 | 220,100 | — | — |
| 2015-12-15 | $15.28 | $19.08 | 344,000 | — | — |
| 2015-12-14 | $15.02 | $18.76 | 262,900 | — | — |
| 2015-12-11 | $15.13 | $18.90 | 200,500 | — | — |
| 2015-12-10 | $15.42 | $19.26 | 179,200 | — | — |
| 2015-12-09 | $15.61 | $19.35 | 122,500 | — | — |
| 2015-12-08 | $15.59 | $19.33 | 169,300 | — | — |
| 2015-12-07 | $15.61 | $19.35 | 79,400 | — | — |
| 2015-12-04 | $15.68 | $19.44 | 135,800 | — | — |
| 2015-12-03 | $15.70 | $19.47 | 83,300 | — | — |
| 2015-12-02 | $15.74 | $19.52 | 86,100 | — | — |
| 2015-12-01 | $15.77 | $19.55 | 103,700 | — | — |
| 2015-11-30 | $15.66 | $19.42 | 152,000 | — | — |
| 2015-11-27 | $15.78 | $19.57 | 42,800 | — | — |
| 2015-11-25 | $15.72 | $19.49 | 138,200 | — | — |
| 2015-11-24 | $15.68 | $19.44 | 149,200 | — | — |
| 2015-11-23 | $15.67 | $19.43 | 132,800 | — | — |
| 2015-11-20 | $15.69 | $19.45 | 201,700 | — | — |
| 2015-11-19 | $15.73 | $19.50 | 91,800 | — | — |
| 2015-11-18 | $15.78 | $19.57 | 121,400 | — | — |
| 2015-11-17 | $15.66 | $19.42 | 148,000 | — | — |
| 2015-11-16 | $15.73 | $19.50 | 74,600 | — | — |
| 2015-11-13 | $15.69 | $19.45 | 70,900 | — | — |
| 2015-11-12 | $15.75 | $19.53 | 82,000 | — | — |
| 2015-11-11 | $15.95 | $19.64 | 76,400 | — | — |
| 2015-11-10 | $16.02 | $19.72 | 90,200 | — | — |
| 2015-11-09 | $16.03 | $19.73 | 124,700 | — | — |
| 2015-11-06 | $16.18 | $19.92 | 122,600 | — | — |
| 2015-11-05 | $16.26 | $20.02 | 72,500 | — | — |
| 2015-11-04 | $16.24 | $19.99 | 82,100 | — | — |
| 2015-11-03 | $16.18 | $19.92 | 111,000 | — | — |
| 2015-11-02 | $16.29 | $20.05 | 124,200 | — | — |
| 2015-10-30 | $16.31 | $20.08 | 108,700 | — | — |
| 2015-10-29 | $16.15 | $19.88 | 61,300 | — | — |
| 2015-10-28 | $16.30 | $20.07 | 89,400 | — | — |
| 2015-10-27 | $16.28 | $20.04 | 98,800 | — | — |
| 2015-10-26 | $16.32 | $20.09 | 88,100 | — | — |
| 2015-10-23 | $16.34 | $20.12 | 77,700 | — | — |
| 2015-10-22 | $16.31 | $20.08 | 74,300 | — | — |
| 2015-10-21 | $16.23 | $19.98 | 43,300 | — | — |
| 2015-10-20 | $16.17 | $19.91 | 67,800 | — | — |
| 2015-10-19 | $16.24 | $19.99 | 102,400 | — | — |
| 2015-10-16 | $16.18 | $19.92 | 101,000 | — | — |
| 2015-10-15 | $16.08 | $19.80 | 84,400 | — | — |
| 2015-10-14 | $16.00 | $19.70 | 143,000 | — | — |
| 2015-10-13 | $15.96 | $19.65 | 89,100 | — | — |
| 2015-10-12 | $16.14 | $19.73 | 113,900 | — | — |
| 2015-10-09 | $16.19 | $19.79 | 146,900 | — | — |
| 2015-10-08 | $16.22 | $19.83 | 183,500 | — | — |
| 2015-10-07 | $15.86 | $19.39 | 246,600 | — | — |
| 2015-10-06 | $15.87 | $19.40 | 101,900 | — | — |
| 2015-10-05 | $15.82 | $19.34 | 105,200 | — | — |
| 2015-10-02 | $15.70 | $19.19 | 100,600 | — | — |
| 2015-10-01 | $15.62 | $19.09 | 120,900 | — | — |
| 2015-09-30 | $15.71 | $19.20 | 326,100 | — | — |
| 2015-09-29 | $15.73 | $19.23 | 112,300 | — | — |
| 2015-09-28 | $15.92 | $19.46 | 140,000 | — | — |
| 2015-09-25 | $16.07 | $19.64 | 64,700 | — | — |
| 2015-09-24 | $16.00 | $19.56 | 68,300 | — | — |
| 2015-09-23 | $16.04 | $19.61 | 116,000 | — | — |
| 2015-09-22 | $16.14 | $19.73 | 97,300 | — | — |
| 2015-09-21 | $16.07 | $19.64 | 48,000 | — | — |
| 2015-09-18 | $16.03 | $19.59 | 74,300 | — | — |
| 2015-09-17 | $15.97 | $19.52 | 143,900 | — | — |
| 2015-09-16 | $15.90 | $19.44 | 47,900 | — | — |
| 2015-09-15 | $15.84 | $19.36 | 85,300 | — | — |
| 2015-09-14 | $15.89 | $19.42 | 47,600 | — | — |
| 2015-09-11 | $15.95 | $19.50 | 46,100 | — | — |
| 2015-09-10 | $16.06 | $19.49 | 98,800 | — | — |
| 2015-09-09 | $16.03 | $19.46 | 87,300 | — | — |
| 2015-09-08 | $16.10 | $19.54 | 64,300 | — | — |
| 2015-09-04 | $16.15 | $19.60 | 82,200 | — | — |
| 2015-09-03 | $16.11 | $19.55 | 48,700 | — | — |
| 2015-09-02 | $15.99 | $19.41 | 92,400 | — | — |
| 2015-09-01 | $15.87 | $19.26 | 92,500 | — | — |
| 2015-08-31 | $15.88 | $19.27 | 123,000 | — | — |
| 2015-08-28 | $16.11 | $19.55 | 184,300 | — | — |
| 2015-08-27 | $16.01 | $19.43 | 124,400 | — | — |
| 2015-08-26 | $16.04 | $19.47 | 198,600 | — | — |
| 2015-08-25 | $16.00 | $19.42 | 162,400 | — | — |
| 2015-08-24 | $15.76 | $19.13 | 204,800 | — | — |
| 2015-08-21 | $16.05 | $19.48 | 133,500 | — | — |
| 2015-08-20 | $16.07 | $19.50 | 107,200 | — | — |
| 2015-08-19 | $16.20 | $19.66 | 92,700 | — | — |
| 2015-08-18 | $16.29 | $19.77 | 81,200 | — | — |
| 2015-08-17 | $16.29 | $19.77 | 89,200 | — | — |
| 2015-08-14 | $16.39 | $19.89 | 46,500 | — | — |
| 2015-08-13 | $16.33 | $19.82 | 51,200 | — | — |
| 2015-08-12 | $16.42 | $19.93 | 62,100 | — | — |
| 2015-08-11 | $16.62 | $20.03 | 75,600 | — | — |
| 2015-08-10 | $16.58 | $19.99 | 75,000 | — | — |
| 2015-08-07 | $16.46 | $19.84 | 97,200 | — | — |
| 2015-08-06 | $16.52 | $19.91 | 121,900 | — | — |
| 2015-08-05 | $16.56 | $19.96 | 115,600 | — | — |
| 2015-08-04 | $16.54 | $19.94 | 64,900 | — | — |
| 2015-08-03 | $16.49 | $19.88 | 90,300 | — | — |
| 2015-07-31 | $16.48 | $19.87 | 107,600 | — | — |
| 2015-07-30 | $16.45 | $19.83 | 71,300 | — | — |
| 2015-07-29 | $16.45 | $19.83 | 78,800 | — | — |
| 2015-07-28 | $16.42 | $19.79 | 130,000 | — | — |
| 2015-07-27 | $16.42 | $19.79 | 134,700 | — | — |
| 2015-07-24 | $16.45 | $19.83 | 109,900 | — | — |
| 2015-07-23 | $16.50 | $19.89 | 188,300 | — | — |
| 2015-07-22 | $16.51 | $19.90 | 158,600 | — | — |
| 2015-07-21 | $16.77 | $20.22 | 84,300 | — | — |
| 2015-07-20 | $16.69 | $20.12 | 67,000 | — | — |
| 2015-07-17 | $16.81 | $20.26 | 56,200 | — | — |
| 2015-07-16 | $16.81 | $20.26 | 87,800 | — | — |
| 2015-07-15 | $16.83 | $20.29 | 102,400 | — | — |
| 2015-07-14 | $16.79 | $20.24 | 110,000 | — | — |
| 2015-07-13 | $16.84 | $20.30 | 103,600 | — | — |
| 2015-07-10 | $16.93 | $20.27 | 66,800 | — | — |
| 2015-07-09 | $16.85 | $20.18 | 87,600 | — | — |
| 2015-07-08 | $16.85 | $20.18 | 153,800 | — | — |
| 2015-07-07 | $16.81 | $20.13 | 148,500 | — | — |
| 2015-07-06 | $16.70 | $20.00 | 83,000 | — | — |
| 2015-07-02 | $16.61 | $19.89 | 97,400 | — | — |
| 2015-07-01 | $16.57 | $19.84 | 80,700 | — | — |
| 2015-06-30 | $16.58 | $19.85 | 253,700 | — | — |
| 2015-06-29 | $16.48 | $19.73 | 178,800 | — | — |
| 2015-06-26 | $16.60 | $19.88 | 126,800 | — | — |
| 2015-06-25 | $16.75 | $20.06 | 92,200 | — | — |
| 2015-06-24 | $16.83 | $20.15 | 115,300 | — | — |
| 2015-06-23 | $16.86 | $20.19 | 97,000 | — | — |
| 2015-06-22 | $16.85 | $20.18 | 123,200 | — | — |
| 2015-06-19 | $16.93 | $20.27 | 87,600 | — | — |
| 2015-06-18 | $16.87 | $20.20 | 134,900 | — | — |
| 2015-06-17 | $16.92 | $20.26 | 85,100 | — | — |
| 2015-06-16 | $17.04 | $20.40 | 124,400 | — | — |
| 2015-06-15 | $17.04 | $20.40 | 121,600 | — | — |
| 2015-06-12 | $17.00 | $20.35 | 99,200 | — | — |
| 2015-06-11 | $16.91 | $20.25 | 108,000 | — | — |
| 2015-06-10 | $16.98 | $20.19 | 131,100 | — | — |
| 2015-06-09 | $17.09 | $20.33 | 47,200 | — | — |
| 2015-06-08 | $17.10 | $20.34 | 73,800 | — | — |
| 2015-06-05 | $17.17 | $20.42 | 113,900 | — | — |
| 2015-06-04 | $17.16 | $20.41 | 91,200 | — | — |
| 2015-06-03 | $17.18 | $20.43 | 52,800 | — | — |
| 2015-06-02 | $17.21 | $20.47 | 67,500 | — | — |
| 2015-06-01 | $17.20 | $20.46 | 54,700 | — | — |
| 2015-05-29 | $17.20 | $20.46 | 60,000 | — | — |
| 2015-05-28 | $17.19 | $20.44 | 68,700 | — | — |
| 2015-05-27 | $17.25 | $20.52 | 97,800 | — | — |
| 2015-05-26 | $17.22 | $20.48 | 134,900 | — | — |
| 2015-05-22 | $17.27 | $20.54 | 48,900 | — | — |
| 2015-05-21 | $17.26 | $20.53 | 171,600 | — | — |
| 2015-05-20 | $17.30 | $20.58 | 54,300 | — | — |
| 2015-05-19 | $17.35 | $20.63 | 121,900 | — | — |
| 2015-05-18 | $17.36 | $20.65 | 33,800 | — | — |
| 2015-05-15 | $17.38 | $20.67 | 65,300 | — | — |
| 2015-05-14 | $17.38 | $20.67 | 119,900 | — | — |
| 2015-05-13 | $17.42 | $20.72 | 97,500 | — | — |
| 2015-05-12 | $17.51 | $20.69 | 46,500 | — | — |
| 2015-05-11 | $17.49 | $20.67 | 72,100 | — | — |
| 2015-05-08 | $17.52 | $20.70 | 57,500 | — | — |
| 2015-05-07 | $17.50 | $20.68 | 115,000 | — | — |
| 2015-05-06 | $17.45 | $20.62 | 93,400 | — | — |
| 2015-05-05 | $17.53 | $20.71 | 74,200 | — | — |
| 2015-05-04 | $17.52 | $20.70 | 88,100 | — | — |
| 2015-05-01 | $17.52 | $20.70 | 42,500 | — | — |
| 2015-04-30 | $17.59 | $20.78 | 96,000 | — | — |
| 2015-04-29 | $17.68 | $20.89 | 200,400 | — | — |
| 2015-04-28 | $17.69 | $20.90 | 60,000 | — | — |
| 2015-04-27 | $17.54 | $20.73 | 105,300 | — | — |
| 2015-04-24 | $17.58 | $20.77 | 74,000 | — | — |
| 2015-04-23 | $17.65 | $20.86 | 64,800 | — | — |
| 2015-04-22 | $17.58 | $20.77 | 72,800 | — | — |
| 2015-04-21 | $17.58 | $20.77 | 131,900 | — | — |
| 2015-04-20 | $17.45 | $20.62 | 90,300 | — | — |
| 2015-04-17 | $17.55 | $20.74 | 73,400 | — | — |
| 2015-04-16 | $17.56 | $20.75 | 31,900 | — | — |
| 2015-04-15 | $17.56 | $20.75 | 130,200 | — | — |
| 2015-04-14 | $17.49 | $20.67 | 63,700 | — | — |
| 2015-04-13 | $17.58 | $20.77 | 65,900 | — | — |
| 2015-04-10 | $17.61 | $20.67 | 207,400 | — | — |
| 2015-04-09 | $17.75 | $20.84 | 92,200 | — | — |
| 2015-04-08 | $17.69 | $20.77 | 58,700 | — | — |
| 2015-04-07 | $17.67 | $20.74 | 105,000 | — | — |
| 2015-04-06 | $17.58 | $20.64 | 49,200 | — | — |
| 2015-04-02 | $17.61 | $20.67 | 52,500 | — | — |
| 2015-04-01 | $17.55 | $20.60 | 45,800 | — | — |
| 2015-03-31 | $17.47 | $20.51 | 129,400 | — | — |
| 2015-03-30 | $17.53 | $20.58 | 79,400 | — | — |
| 2015-03-27 | $17.53 | $20.58 | 63,900 | — | — |
| 2015-03-26 | $17.49 | $20.53 | 108,300 | — | — |
| 2015-03-25 | $17.50 | $20.54 | 96,900 | — | — |
| 2015-03-24 | $17.55 | $20.60 | 73,100 | — | — |
| 2015-03-23 | $17.50 | $20.54 | 139,700 | — | — |
| 2015-03-20 | $17.39 | $20.42 | 122,900 | — | — |
| 2015-03-19 | $17.34 | $20.36 | 90,500 | — | — |
| 2015-03-18 | $17.42 | $20.45 | 78,700 | — | — |
| 2015-03-17 | $17.25 | $20.25 | 148,700 | — | — |
| 2015-03-16 | $17.37 | $20.39 | 48,400 | — | — |
| 2015-03-13 | $17.34 | $20.36 | 65,400 | — | — |
| 2015-03-12 | $17.31 | $20.32 | 80,900 | — | — |
| 2015-03-11 | $17.41 | $20.44 | 98,500 | — | — |
| 2015-03-10 | $17.45 | $20.35 | 77,400 | — | — |
| 2015-03-09 | $17.51 | $20.42 | 105,400 | — | — |
| 2015-03-06 | $17.44 | $20.34 | 83,500 | — | — |
| 2015-03-05 | $17.59 | $20.52 | 78,900 | — | — |
| 2015-03-04 | $17.60 | $20.53 | 202,500 | — | — |
| 2015-03-03 | $17.60 | $20.53 | 70,200 | — | — |
| 2015-03-02 | $17.52 | $20.43 | 181,900 | — | — |
| 2015-02-27 | $17.56 | $20.48 | 84,300 | — | — |
| 2015-02-26 | $17.75 | $20.70 | 329,600 | — | — |
| 2015-02-25 | $17.59 | $20.52 | 110,900 | — | — |
| 2015-02-24 | $17.51 | $20.42 | 131,700 | — | — |
| 2015-02-23 | $17.53 | $20.45 | 124,900 | — | — |
| 2015-02-20 | $17.53 | $20.45 | 104,700 | — | — |
| 2015-02-19 | $17.55 | $20.47 | 58,500 | — | — |
| 2015-02-18 | $17.55 | $20.47 | 126,800 | — | — |
| 2015-02-17 | $17.46 | $20.36 | 79,400 | — | — |
| 2015-02-13 | $17.66 | $20.60 | 148,000 | — | — |
| 2015-02-12 | $17.67 | $20.61 | 193,100 | — | — |
| 2015-02-11 | $17.41 | $20.31 | 139,000 | — | — |
| 2015-02-10 | $17.54 | $20.32 | 102,200 | — | — |
| 2015-02-09 | $17.54 | $20.32 | 109,000 | — | — |
| 2015-02-06 | $17.42 | $20.19 | 147,500 | — | — |
| 2015-02-05 | $17.54 | $20.32 | 62,200 | — | — |
| 2015-02-04 | $17.54 | $20.32 | 394,100 | — | — |
| 2015-02-03 | $17.66 | $20.46 | 138,400 | — | — |
| 2015-02-02 | $17.45 | $20.22 | 194,900 | — | — |
| 2015-01-30 | $17.31 | $20.06 | 106,900 | — | — |
| 2015-01-29 | $17.29 | $20.03 | 51,100 | — | — |
| 2015-01-28 | $17.33 | $20.08 | 121,800 | — | — |
| 2015-01-27 | $17.26 | $20.00 | 152,700 | — | — |
| 2015-01-26 | $17.27 | $20.01 | 133,300 | — | — |
| 2015-01-23 | $17.37 | $20.13 | 136,200 | — | — |
| 2015-01-22 | $17.30 | $20.05 | 193,400 | — | — |
| 2015-01-21 | $17.27 | $20.01 | 125,500 | — | — |
| 2015-01-20 | $17.19 | $19.92 | 160,200 | — | — |
| 2015-01-16 | $17.19 | $19.92 | 92,500 | — | — |
| 2015-01-15 | $17.04 | $19.75 | 79,500 | — | — |
| 2015-01-14 | $17.00 | $19.70 | 89,700 | — | — |
| 2015-01-13 | $17.05 | $19.76 | 160,800 | — | — |
| 2015-01-12 | $16.96 | $19.65 | 265,500 | — | — |
| 2015-01-09 | $16.90 | $19.58 | 207,500 | — | — |
| 2015-01-08 | $16.88 | $19.56 | 216,400 | — | — |
| 2015-01-07 | $16.84 | $19.51 | 174,600 | — | — |
| 2015-01-06 | $16.68 | $19.33 | 186,800 | — | — |
| 2015-01-05 | $16.73 | $19.39 | 185,800 | — | — |
| 2015-01-02 | $16.82 | $19.49 | 184,700 | — | — |