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
- 1994-04-18 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 | $17.65 | $27.20 | 20,500 | — | — |
| 2015-12-30 | $17.67 | $27.23 | 10,200 | — | — |
| 2015-12-29 | $17.96 | $27.68 | 4,600 | — | — |
| 2015-12-28 | $17.75 | $27.35 | 20,000 | — | — |
| 2015-12-24 | $17.81 | $27.45 | 4,800 | — | — |
| 2015-12-23 | $17.77 | $27.38 | 7,200 | — | — |
| 2015-12-22 | $17.96 | $27.68 | 13,100 | — | — |
| 2015-12-21 | $17.78 | $27.40 | 12,300 | — | — |
| 2015-12-18 | $18.20 | $28.05 | 53,100 | — | — |
| 2015-12-17 | $18.71 | $28.83 | 89,900 | — | — |
| 2015-12-16 | $18.30 | $28.20 | 14,400 | — | — |
| 2015-12-15 | $18.11 | $27.91 | 15,800 | — | — |
| 2015-12-14 | $18.08 | $27.86 | 15,700 | — | — |
| 2015-12-11 | $18.01 | $27.75 | 34,100 | — | — |
| 2015-12-10 | $18.01 | $27.75 | 17,000 | — | — |
| 2015-12-09 | $18.01 | $27.75 | 18,700 | — | — |
| 2015-12-08 | $18.00 | $27.74 | 12,900 | — | — |
| 2015-12-07 | $17.88 | $27.55 | 12,300 | — | — |
| 2015-12-04 | $18.44 | $28.42 | 16,900 | — | — |
| 2015-12-03 | $17.96 | $27.68 | 15,700 | — | — |
| 2015-12-02 | $17.96 | $27.68 | 16,700 | — | — |
| 2015-12-01 | $17.87 | $27.54 | 10,300 | — | — |
| 2015-11-30 | $17.84 | $27.49 | 21,800 | — | — |
| 2015-11-27 | $17.74 | $27.34 | 5,700 | — | — |
| 2015-11-25 | $17.67 | $27.23 | 4,100 | — | — |
| 2015-11-24 | $17.60 | $27.12 | 12,800 | — | — |
| 2015-11-23 | $17.75 | $27.35 | 5,800 | — | — |
| 2015-11-20 | $17.84 | $27.49 | 14,300 | — | — |
| 2015-11-19 | $17.52 | $27.00 | 20,400 | — | — |
| 2015-11-18 | $17.30 | $26.66 | 16,000 | — | — |
| 2015-11-17 | $17.21 | $26.52 | 24,800 | — | — |
| 2015-11-16 | $17.38 | $26.78 | 8,200 | — | — |
| 2015-11-13 | $17.27 | $26.61 | 12,700 | — | — |
| 2015-11-12 | $17.04 | $26.26 | 8,200 | — | — |
| 2015-11-11 | $17.44 | $26.88 | 17,200 | — | — |
| 2015-11-10 | $17.25 | $26.58 | 7,600 | — | — |
| 2015-11-09 | $17.45 | $26.89 | 12,200 | — | — |
| 2015-11-06 | $17.45 | $26.89 | 24,500 | — | — |
| 2015-11-05 | $16.84 | $25.95 | 13,700 | — | — |
| 2015-11-04 | $16.64 | $25.64 | 12,700 | — | — |
| 2015-11-03 | $16.50 | $25.43 | 10,400 | — | — |
| 2015-11-02 | $16.54 | $25.49 | 8,500 | — | — |
| 2015-10-30 | $16.21 | $24.98 | 28,300 | — | — |
| 2015-10-29 | $16.74 | $25.80 | 11,700 | — | — |
| 2015-10-28 | $16.74 | $25.80 | 33,100 | — | — |
| 2015-10-27 | $15.96 | $24.59 | 26,500 | — | — |
| 2015-10-26 | $16.90 | $25.87 | 22,200 | — | — |
| 2015-10-23 | $16.70 | $25.57 | 21,000 | — | — |
| 2015-10-22 | $16.48 | $25.23 | 13,800 | — | — |
| 2015-10-21 | $16.13 | $24.69 | 7,700 | — | — |
| 2015-10-20 | $16.61 | $25.43 | 11,400 | — | — |
| 2015-10-19 | $16.70 | $25.57 | 28,900 | — | — |
| 2015-10-16 | $16.41 | $25.12 | 11,300 | — | — |
| 2015-10-15 | $16.42 | $25.14 | 18,000 | — | — |
| 2015-10-14 | $15.83 | $24.24 | 8,700 | — | — |
| 2015-10-13 | $16.15 | $24.73 | 9,100 | — | — |
| 2015-10-12 | $16.29 | $24.94 | 19,200 | — | — |
| 2015-10-09 | $16.58 | $25.38 | 13,400 | — | — |
| 2015-10-08 | $16.65 | $25.49 | 42,700 | — | — |
| 2015-10-07 | $16.71 | $25.58 | 18,100 | — | — |
| 2015-10-06 | $16.38 | $25.08 | 30,900 | — | — |
| 2015-10-05 | $16.42 | $25.14 | 11,600 | — | — |
| 2015-10-02 | $15.92 | $24.37 | 22,300 | — | — |
| 2015-10-01 | $16.01 | $24.51 | 16,100 | — | — |
| 2015-09-30 | $15.96 | $24.43 | 28,200 | — | — |
| 2015-09-29 | $15.89 | $24.33 | 7,900 | — | — |
| 2015-09-28 | $15.96 | $24.43 | 29,300 | — | — |
| 2015-09-25 | $16.39 | $25.09 | 12,300 | — | — |
| 2015-09-24 | $16.62 | $25.45 | 25,200 | — | — |
| 2015-09-23 | $16.65 | $25.49 | 10,600 | — | — |
| 2015-09-22 | $16.55 | $25.34 | 15,000 | — | — |
| 2015-09-21 | $16.29 | $24.94 | 11,200 | — | — |
| 2015-09-18 | $16.25 | $24.88 | 36,100 | — | — |
| 2015-09-17 | $16.61 | $25.43 | 17,900 | — | — |
| 2015-09-16 | $16.68 | $25.54 | 19,300 | — | — |
| 2015-09-15 | $16.40 | $25.11 | 16,600 | — | — |
| 2015-09-14 | $16.38 | $25.08 | 7,800 | — | — |
| 2015-09-11 | $16.49 | $25.25 | 23,400 | — | — |
| 2015-09-10 | $16.52 | $25.29 | 10,500 | — | — |
| 2015-09-09 | $16.52 | $25.29 | 38,800 | — | — |
| 2015-09-08 | $16.79 | $25.71 | 17,000 | — | — |
| 2015-09-04 | $16.56 | $25.35 | 7,500 | — | — |
| 2015-09-03 | $16.84 | $25.78 | 14,400 | — | — |
| 2015-09-02 | $16.90 | $25.87 | 38,500 | — | — |
| 2015-09-01 | $16.51 | $25.28 | 18,800 | — | — |
| 2015-08-31 | $17.00 | $26.03 | 26,400 | — | — |
| 2015-08-28 | $16.85 | $25.80 | 12,900 | — | — |
| 2015-08-27 | $16.68 | $25.54 | 12,900 | — | — |
| 2015-08-26 | $16.82 | $25.75 | 14,900 | — | — |
| 2015-08-25 | $16.55 | $25.34 | 18,400 | — | — |
| 2015-08-24 | $16.45 | $25.18 | 27,200 | — | — |
| 2015-08-21 | $16.99 | $26.01 | 28,600 | — | — |
| 2015-08-20 | $17.03 | $26.07 | 22,600 | — | — |
| 2015-08-19 | $17.64 | $27.01 | 19,900 | — | — |
| 2015-08-18 | $17.46 | $26.73 | 9,700 | — | — |
| 2015-08-17 | $17.50 | $26.79 | 9,000 | — | — |
| 2015-08-14 | $17.23 | $26.38 | 12,500 | — | — |
| 2015-08-13 | $16.90 | $25.87 | 18,400 | — | — |
| 2015-08-12 | $16.65 | $25.49 | 19,100 | — | — |
| 2015-08-11 | $16.94 | $25.93 | 12,700 | — | — |
| 2015-08-10 | $16.83 | $25.77 | 20,200 | — | — |
| 2015-08-07 | $16.54 | $25.32 | 10,400 | — | — |
| 2015-08-06 | $16.57 | $25.37 | 17,700 | — | — |
| 2015-08-05 | $16.69 | $25.55 | 9,900 | — | — |
| 2015-08-04 | $16.50 | $25.26 | 15,800 | — | — |
| 2015-08-03 | $16.47 | $25.22 | 14,000 | — | — |
| 2015-07-31 | $16.60 | $25.41 | 15,300 | — | — |
| 2015-07-30 | $16.58 | $25.38 | 9,400 | — | — |
| 2015-07-29 | $16.46 | $25.20 | 39,100 | — | — |
| 2015-07-28 | $16.49 | $25.25 | 27,500 | — | — |
| 2015-07-27 | $16.71 | $25.41 | 19,900 | — | — |
| 2015-07-24 | $16.85 | $25.63 | 18,100 | — | — |
| 2015-07-23 | $16.95 | $25.78 | 28,100 | — | — |
| 2015-07-22 | $17.56 | $26.71 | 14,800 | — | — |
| 2015-07-21 | $18.02 | $27.41 | 10,000 | — | — |
| 2015-07-20 | $18.01 | $27.39 | 23,800 | — | — |
| 2015-07-17 | $17.69 | $26.90 | 15,500 | — | — |
| 2015-07-16 | $17.61 | $26.78 | 12,400 | — | — |
| 2015-07-15 | $17.29 | $26.30 | 10,900 | — | — |
| 2015-07-14 | $17.35 | $26.39 | 12,100 | — | — |
| 2015-07-13 | $17.22 | $26.19 | 9,500 | — | — |
| 2015-07-10 | $17.04 | $25.92 | 13,900 | — | — |
| 2015-07-09 | $16.79 | $25.54 | 10,600 | — | — |
| 2015-07-08 | $16.72 | $25.43 | 34,000 | — | — |
| 2015-07-07 | $16.83 | $25.60 | 23,700 | — | — |
| 2015-07-06 | $17.08 | $25.98 | 26,800 | — | — |
| 2015-07-02 | $16.91 | $25.72 | 31,800 | — | — |
| 2015-07-01 | $17.25 | $26.24 | 26,800 | — | — |
| 2015-06-30 | $17.31 | $26.33 | 21,000 | — | — |
| 2015-06-29 | $17.11 | $26.02 | 28,000 | — | — |
| 2015-06-26 | $17.38 | $26.43 | 157,600 | — | — |
| 2015-06-25 | $17.20 | $26.16 | 29,500 | — | — |
| 2015-06-24 | $16.90 | $25.70 | 28,000 | — | — |
| 2015-06-23 | $16.87 | $25.66 | 49,700 | — | — |
| 2015-06-22 | $16.75 | $25.48 | 31,900 | — | — |
| 2015-06-19 | $16.70 | $25.40 | 60,400 | — | — |
| 2015-06-18 | $16.74 | $25.46 | 27,000 | — | — |
| 2015-06-17 | $16.65 | $25.32 | 18,500 | — | — |
| 2015-06-16 | $16.80 | $25.55 | 39,900 | — | — |
| 2015-06-15 | $16.74 | $25.46 | 60,200 | — | — |
| 2015-06-12 | $16.89 | $25.69 | 31,400 | — | — |
| 2015-06-11 | $17.15 | $26.08 | 17,800 | — | — |
| 2015-06-10 | $17.21 | $26.17 | 38,800 | — | — |
| 2015-06-09 | $17.16 | $26.10 | 38,700 | — | — |
| 2015-06-08 | $17.15 | $26.08 | 61,900 | — | — |
| 2015-06-05 | $17.06 | $25.95 | 58,700 | — | — |
| 2015-06-04 | $16.86 | $25.64 | 10,900 | — | — |
| 2015-06-03 | $17.10 | $26.01 | 22,400 | — | — |
| 2015-06-02 | $16.96 | $25.79 | 12,700 | — | — |
| 2015-06-01 | $16.70 | $25.40 | 23,300 | — | — |
| 2015-05-29 | $16.86 | $25.64 | 12,200 | — | — |
| 2015-05-28 | $16.92 | $25.73 | 13,800 | — | — |
| 2015-05-27 | $16.99 | $25.84 | 11,500 | — | — |
| 2015-05-26 | $16.85 | $25.63 | 47,300 | — | — |
| 2015-05-22 | $16.83 | $25.60 | 35,900 | — | — |
| 2015-05-21 | $16.91 | $25.72 | 16,000 | — | — |
| 2015-05-20 | $16.93 | $25.75 | 8,900 | — | — |
| 2015-05-19 | $17.00 | $25.86 | 12,000 | — | — |
| 2015-05-18 | $16.86 | $25.64 | 26,300 | — | — |
| 2015-05-15 | $16.81 | $25.57 | 15,400 | — | — |
| 2015-05-14 | $16.87 | $25.66 | 26,200 | — | — |
| 2015-05-13 | $16.89 | $25.69 | 18,100 | — | — |
| 2015-05-12 | $16.81 | $25.57 | 13,000 | — | — |
| 2015-05-11 | $16.92 | $25.73 | 11,800 | — | — |
| 2015-05-08 | $16.89 | $25.69 | 12,800 | — | — |
| 2015-05-07 | $16.85 | $25.63 | 24,500 | — | — |
| 2015-05-06 | $16.82 | $25.58 | 15,100 | — | — |
| 2015-05-05 | $16.76 | $25.49 | 91,800 | — | — |
| 2015-05-04 | $16.51 | $25.11 | 13,100 | — | — |
| 2015-05-01 | $16.42 | $24.97 | 29,700 | — | — |
| 2015-04-30 | $16.38 | $24.91 | 33,000 | — | — |
| 2015-04-29 | $16.64 | $25.31 | 14,400 | — | — |
| 2015-04-28 | $16.66 | $25.34 | 18,300 | — | — |
| 2015-04-27 | $16.59 | $25.08 | 34,100 | — | — |
| 2015-04-24 | $16.52 | $24.97 | 21,800 | — | — |
| 2015-04-23 | $16.55 | $25.02 | 3,400 | — | — |
| 2015-04-22 | $16.58 | $25.06 | 29,000 | — | — |
| 2015-04-21 | $16.42 | $24.82 | 11,400 | — | — |
| 2015-04-20 | $16.58 | $25.06 | 8,800 | — | — |
| 2015-04-17 | $16.29 | $24.63 | 17,100 | — | — |
| 2015-04-16 | $16.69 | $25.23 | 4,000 | — | — |
| 2015-04-15 | $16.73 | $25.29 | 24,800 | — | — |
| 2015-04-14 | $16.69 | $25.23 | 9,800 | — | — |
| 2015-04-13 | $16.69 | $25.23 | 9,400 | — | — |
| 2015-04-10 | $16.63 | $25.14 | 8,600 | — | — |
| 2015-04-09 | $16.75 | $25.32 | 11,700 | — | — |
| 2015-04-08 | $16.73 | $25.29 | 7,400 | — | — |
| 2015-04-07 | $16.84 | $25.46 | 6,700 | — | — |
| 2015-04-06 | $16.81 | $25.41 | 13,300 | — | — |
| 2015-04-02 | $16.73 | $25.29 | 70,300 | — | — |
| 2015-04-01 | $16.79 | $25.38 | 8,700 | — | — |
| 2015-03-31 | $16.70 | $25.25 | 9,200 | — | — |
| 2015-03-30 | $16.88 | $25.52 | 13,100 | — | — |
| 2015-03-27 | $16.98 | $25.67 | 8,800 | — | — |
| 2015-03-26 | $16.88 | $25.52 | 6,600 | — | — |
| 2015-03-25 | $16.88 | $25.52 | 70,100 | — | — |
| 2015-03-24 | $16.68 | $25.22 | 19,100 | — | — |
| 2015-03-23 | $16.53 | $24.99 | 10,400 | — | — |
| 2015-03-20 | $16.53 | $24.99 | 37,100 | — | — |
| 2015-03-19 | $16.49 | $24.93 | 6,400 | — | — |
| 2015-03-18 | $16.59 | $25.08 | 29,300 | — | — |
| 2015-03-17 | $16.57 | $25.05 | 5,800 | — | — |
| 2015-03-16 | $16.62 | $25.13 | 5,700 | — | — |
| 2015-03-13 | $16.66 | $25.19 | 5,400 | — | — |
| 2015-03-12 | $16.53 | $24.99 | 18,000 | — | — |
| 2015-03-11 | $16.10 | $24.34 | 11,300 | — | — |
| 2015-03-10 | $16.21 | $24.51 | 8,100 | — | — |
| 2015-03-09 | $16.23 | $24.54 | 6,400 | — | — |
| 2015-03-06 | $16.14 | $24.40 | 12,000 | — | — |
| 2015-03-05 | $16.34 | $24.70 | 5,400 | — | — |
| 2015-03-04 | $16.18 | $24.46 | 6,400 | — | — |
| 2015-03-03 | $16.44 | $24.85 | 11,400 | — | — |
| 2015-03-02 | $16.30 | $24.64 | 9,200 | — | — |
| 2015-02-27 | $16.18 | $24.46 | 7,700 | — | — |
| 2015-02-26 | $16.36 | $24.73 | 10,700 | — | — |
| 2015-02-25 | $16.50 | $24.94 | 3,100 | — | — |
| 2015-02-24 | $16.33 | $24.69 | 3,800 | — | — |
| 2015-02-23 | $16.37 | $24.75 | 8,700 | — | — |
| 2015-02-20 | $16.53 | $24.99 | 12,700 | — | — |
| 2015-02-19 | $16.55 | $25.02 | 2,100 | — | — |
| 2015-02-18 | $16.65 | $25.17 | 7,800 | — | — |
| 2015-02-17 | $16.82 | $25.43 | 5,700 | — | — |
| 2015-02-13 | $16.75 | $25.32 | 15,700 | — | — |
| 2015-02-12 | $16.82 | $25.43 | 8,400 | — | — |
| 2015-02-11 | $16.62 | $25.13 | 7,600 | — | — |
| 2015-02-10 | $16.66 | $25.19 | 12,200 | — | — |
| 2015-02-09 | $16.69 | $25.23 | 20,500 | — | — |
| 2015-02-06 | $16.78 | $25.37 | 15,600 | — | — |
| 2015-02-05 | $16.54 | $25.00 | 14,100 | — | — |
| 2015-02-04 | $16.24 | $24.55 | 9,800 | — | — |
| 2015-02-03 | $16.45 | $24.87 | 17,000 | — | — |
| 2015-02-02 | $16.19 | $24.48 | 9,800 | — | — |
| 2015-01-30 | $15.84 | $23.95 | 20,700 | — | — |
| 2015-01-29 | $16.32 | $24.67 | 6,400 | — | — |
| 2015-01-28 | $15.90 | $24.04 | 14,700 | — | — |
| 2015-01-27 | $16.17 | $24.44 | 9,100 | — | — |
| 2015-01-26 | $16.39 | $24.63 | 7,600 | — | — |
| 2015-01-23 | $16.30 | $24.49 | 12,400 | — | — |
| 2015-01-22 | $16.73 | $25.14 | 25,800 | — | — |
| 2015-01-21 | $15.96 | $23.98 | 10,800 | — | — |
| 2015-01-20 | $15.91 | $23.91 | 10,000 | — | — |
| 2015-01-16 | $15.82 | $23.77 | 11,400 | — | — |
| 2015-01-15 | $15.22 | $22.87 | 13,500 | — | — |
| 2015-01-14 | $15.59 | $23.42 | 12,100 | — | — |
| 2015-01-13 | $15.81 | $23.75 | 27,200 | — | — |
| 2015-01-12 | $15.63 | $23.48 | 22,600 | — | — |
| 2015-01-09 | $16.11 | $24.21 | 9,400 | — | — |
| 2015-01-08 | $16.53 | $24.84 | 14,600 | — | — |
| 2015-01-07 | $16.49 | $24.78 | 6,700 | — | — |
| 2015-01-06 | $16.34 | $24.55 | 8,700 | — | — |
| 2015-01-05 | $16.78 | $25.21 | 7,700 | — | — |
| 2015-01-02 | $17.18 | $25.81 | 4,700 | — | — |