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
- 2014-10-29 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 | $17.10 | $18.42 | 121,440 | — | — |
| 2015-12-30 | $17.03 | $18.34 | 156,556 | — | — |
| 2015-12-29 | $17.26 | $18.59 | 90,979 | — | — |
| 2015-12-28 | $17.14 | $18.47 | 90,372 | — | — |
| 2015-12-24 | $17.20 | $18.53 | 49,386 | — | — |
| 2015-12-23 | $17.22 | $18.55 | 92,699 | — | — |
| 2015-12-22 | $17.00 | $18.31 | 154,128 | — | — |
| 2015-12-21 | $16.83 | $18.13 | 197,441 | — | — |
| 2015-12-18 | $16.90 | $18.20 | 114,052 | — | — |
| 2015-12-17 | $16.96 | $18.26 | 105,349 | — | — |
| 2015-12-16 | $17.03 | $18.34 | 130,953 | — | — |
| 2015-12-15 | $16.98 | $18.18 | 72,763 | — | — |
| 2015-12-14 | $16.79 | $17.98 | 102,414 | — | — |
| 2015-12-11 | $16.86 | $18.05 | 117,291 | — | — |
| 2015-12-10 | $17.14 | $18.36 | 122,250 | — | — |
| 2015-12-09 | $17.11 | $18.33 | 163,438 | — | — |
| 2015-12-08 | $17.19 | $18.41 | 86,020 | — | — |
| 2015-12-07 | $17.25 | $18.48 | 136,924 | — | — |
| 2015-12-04 | $17.39 | $18.62 | 94,116 | — | — |
| 2015-12-03 | $17.05 | $18.25 | 113,546 | — | — |
| 2015-12-02 | $17.16 | $18.38 | 116,076 | — | — |
| 2015-12-01 | $17.17 | $18.39 | 74,382 | — | — |
| 2015-11-30 | $17.00 | $18.20 | 119,214 | — | — |
| 2015-11-27 | $17.03 | $18.23 | 33,497 | — | — |
| 2015-11-25 | $16.89 | $18.08 | 84,097 | — | — |
| 2015-11-24 | $16.87 | $18.06 | 316,351 | — | — |
| 2015-11-23 | $16.99 | $18.19 | 73,775 | — | — |
| 2015-11-20 | $17.12 | $18.34 | 98,872 | — | — |
| 2015-11-19 | $17.00 | $18.20 | 71,852 | — | — |
| 2015-11-18 | $16.94 | $18.14 | 85,514 | — | — |
| 2015-11-17 | $16.71 | $17.89 | 93,711 | — | — |
| 2015-11-16 | $16.83 | $18.02 | 77,722 | — | — |
| 2015-11-13 | $16.80 | $17.99 | 84,198 | — | — |
| 2015-11-12 | $16.96 | $18.16 | 86,222 | — | — |
| 2015-11-11 | $16.99 | $18.08 | 86,020 | — | — |
| 2015-11-10 | $16.85 | $17.94 | 111,016 | — | — |
| 2015-11-09 | $16.94 | $18.03 | 102,414 | — | — |
| 2015-11-06 | $17.08 | $18.19 | 126,905 | — | — |
| 2015-11-05 | $17.24 | $18.35 | 82,782 | — | — |
| 2015-11-04 | $17.21 | $18.33 | 68,108 | — | — |
| 2015-11-03 | $17.25 | $18.37 | 94,318 | — | — |
| 2015-11-02 | $17.11 | $18.22 | 63,149 | — | — |
| 2015-10-30 | $16.93 | $18.02 | 142,996 | — | — |
| 2015-10-29 | $17.09 | $18.20 | 153,520 | — | — |
| 2015-10-28 | $17.17 | $18.28 | 67,298 | — | — |
| 2015-10-27 | $17.02 | $18.12 | 85,109 | — | — |
| 2015-10-26 | $17.30 | $18.42 | 93,003 | — | — |
| 2015-10-23 | $17.36 | $18.48 | 360,474 | — | — |
| 2015-10-22 | $16.75 | $17.83 | 104,944 | — | — |
| 2015-10-21 | $16.60 | $17.67 | 55,862 | — | — |
| 2015-10-20 | $16.61 | $17.68 | 48,070 | — | — |
| 2015-10-19 | $16.79 | $17.87 | 44,933 | — | — |
| 2015-10-16 | $16.59 | $17.66 | 44,123 | — | — |
| 2015-10-15 | $16.56 | $17.63 | 44,528 | — | — |
| 2015-10-14 | $16.35 | $17.41 | 42,504 | — | — |
| 2015-10-13 | $16.49 | $17.56 | 48,981 | — | — |
| 2015-10-12 | $16.66 | $17.63 | 55,964 | — | — |
| 2015-10-09 | $16.63 | $17.60 | 50,904 | — | — |
| 2015-10-08 | $16.45 | $17.41 | 70,739 | — | — |
| 2015-10-07 | $16.60 | $17.57 | 113,243 | — | — |
| 2015-10-06 | $16.44 | $17.40 | 133,584 | — | — |
| 2015-10-05 | $16.28 | $17.23 | 84,806 | — | — |
| 2015-10-02 | $15.87 | $16.80 | 125,893 | — | — |
| 2015-10-01 | $15.68 | $16.60 | 91,282 | — | — |
| 2015-09-30 | $15.66 | $16.58 | 156,658 | — | — |
| 2015-09-29 | $15.29 | $16.18 | 126,399 | — | — |
| 2015-09-28 | $15.50 | $16.41 | 119,517 | — | — |
| 2015-09-25 | $16.00 | $16.93 | 89,562 | — | — |
| 2015-09-24 | $16.03 | $16.96 | 117,999 | — | — |
| 2015-09-23 | $16.13 | $17.07 | 100,390 | — | — |
| 2015-09-22 | $16.30 | $17.26 | 104,438 | — | — |
| 2015-09-21 | $16.50 | $17.46 | 92,598 | — | — |
| 2015-09-18 | $16.52 | $17.49 | 100,896 | — | — |
| 2015-09-17 | $16.97 | $17.96 | 141,275 | — | — |
| 2015-09-16 | $16.68 | $17.65 | 95,027 | — | — |
| 2015-09-15 | $16.54 | $17.51 | 71,751 | — | — |
| 2015-09-14 | $16.08 | $17.02 | 51,511 | — | — |
| 2015-09-11 | $16.25 | $17.19 | 38,962 | — | — |
| 2015-09-10 | $16.34 | $17.19 | 92,193 | — | — |
| 2015-09-09 | $16.38 | $17.23 | 81,668 | — | — |
| 2015-09-08 | $16.65 | $17.52 | 85,413 | — | — |
| 2015-09-04 | $16.42 | $17.28 | 43,111 | — | — |
| 2015-09-03 | $16.34 | $17.19 | 54,041 | — | — |
| 2015-09-02 | $16.42 | $17.28 | 51,612 | — | — |
| 2015-09-01 | $16.50 | $17.36 | 97,456 | — | — |
| 2015-08-31 | $16.68 | $17.55 | 98,164 | — | — |
| 2015-08-28 | $16.61 | $17.47 | 75,090 | — | — |
| 2015-08-27 | $16.64 | $17.50 | 198,554 | — | — |
| 2015-08-26 | $15.94 | $16.77 | 172,344 | — | — |
| 2015-08-25 | $15.58 | $16.39 | 150,788 | — | — |
| 2015-08-24 | $15.22 | $16.01 | 258,465 | — | — |
| 2015-08-21 | $16.32 | $17.17 | 111,219 | — | — |
| 2015-08-20 | $16.81 | $17.68 | 179,023 | — | — |
| 2015-08-19 | $17.36 | $18.26 | 68,512 | — | — |
| 2015-08-18 | $17.26 | $18.16 | 257,149 | — | — |
| 2015-08-17 | $17.40 | $18.31 | 81,770 | — | — |
| 2015-08-14 | $17.33 | $18.23 | 49,082 | — | — |
| 2015-08-13 | $17.26 | $18.16 | 65,881 | — | — |
| 2015-08-12 | $17.16 | $18.06 | 116,582 | — | — |
| 2015-08-11 | $17.30 | $18.10 | 62,946 | — | — |
| 2015-08-10 | $17.50 | $18.30 | 133,888 | — | — |
| 2015-08-07 | $17.20 | $17.99 | 45,338 | — | — |
| 2015-08-06 | $17.32 | $18.12 | 87,133 | — | — |
| 2015-08-05 | $17.57 | $18.38 | 105,046 | — | — |
| 2015-08-04 | $17.13 | $17.92 | 162,224 | — | — |
| 2015-08-03 | $17.26 | $18.06 | 69,221 | — | — |
| 2015-07-31 | $17.54 | $18.35 | 150,383 | — | — |
| 2015-07-30 | $17.46 | $18.26 | 80,656 | — | — |
| 2015-07-29 | $17.37 | $18.17 | 78,228 | — | — |
| 2015-07-28 | $17.32 | $18.11 | 148,764 | — | — |
| 2015-07-27 | $17.16 | $17.95 | 127,310 | — | — |
| 2015-07-24 | $17.38 | $18.18 | 99,986 | — | — |
| 2015-07-23 | $17.57 | $18.38 | 60,619 | — | — |
| 2015-07-22 | $17.71 | $18.53 | 118,505 | — | — |
| 2015-07-21 | $18.02 | $18.85 | 57,886 | — | — |
| 2015-07-20 | $17.96 | $18.79 | 97,557 | — | — |
| 2015-07-17 | $17.80 | $18.61 | 63,857 | — | — |
| 2015-07-16 | $17.54 | $18.35 | 102,111 | — | — |
| 2015-07-15 | $17.42 | $18.22 | 76,102 | — | — |
| 2015-07-14 | $17.50 | $18.30 | 82,680 | — | — |
| 2015-07-13 | $17.40 | $18.20 | 113,850 | — | — |
| 2015-07-10 | $17.38 | $18.08 | 100,795 | — | — |
| 2015-07-09 | $17.09 | $17.78 | 52,320 | — | — |
| 2015-07-08 | $17.19 | $17.88 | 99,986 | — | — |
| 2015-07-07 | $17.21 | $17.90 | 104,843 | — | — |
| 2015-07-06 | $17.39 | $18.09 | 179,934 | — | — |
| 2015-07-02 | $17.55 | $18.25 | 168,903 | — | — |
| 2015-07-01 | $17.55 | $18.25 | 152,508 | — | — |
| 2015-06-30 | $17.44 | $18.14 | 177,100 | — | — |
| 2015-06-29 | $17.49 | $18.19 | 129,840 | — | — |
| 2015-06-26 | $17.61 | $18.31 | 76,406 | — | — |
| 2015-06-25 | $17.73 | $18.44 | 124,375 | — | — |
| 2015-06-24 | $17.86 | $18.57 | 115,267 | — | — |
| 2015-06-23 | $17.88 | $18.59 | 166,980 | — | — |
| 2015-06-22 | $17.89 | $18.60 | 180,541 | — | — |
| 2015-06-19 | $17.89 | $18.60 | 161,313 | — | — |
| 2015-06-18 | $18.07 | $18.80 | 134,191 | — | — |
| 2015-06-17 | $17.95 | $18.67 | 85,919 | — | — |
| 2015-06-16 | $17.90 | $18.61 | 144,716 | — | — |
| 2015-06-15 | $17.79 | $18.50 | 87,842 | — | — |
| 2015-06-12 | $17.90 | $18.61 | 78,329 | — | — |
| 2015-06-11 | $17.98 | $18.70 | 115,064 | — | — |
| 2015-06-10 | $18.13 | $18.75 | 67,602 | — | — |
| 2015-06-09 | $18.03 | $18.65 | 81,466 | — | — |
| 2015-06-08 | $18.11 | $18.73 | 57,178 | — | — |
| 2015-06-05 | $18.24 | $18.87 | 89,258 | — | — |
| 2015-06-04 | $18.20 | $18.83 | 103,629 | — | — |
| 2015-06-03 | $18.24 | $18.87 | 154,532 | — | — |
| 2015-06-02 | $18.04 | $18.66 | 137,834 | — | — |
| 2015-06-01 | $17.88 | $18.49 | 98,872 | — | — |
| 2015-05-29 | $17.76 | $18.37 | 160,402 | — | — |
| 2015-05-28 | $17.69 | $18.29 | 129,738 | — | — |
| 2015-05-27 | $17.74 | $18.35 | 134,596 | — | — |
| 2015-05-26 | $17.54 | $18.14 | 112,838 | — | — |
| 2015-05-22 | $17.80 | $18.41 | 40,278 | — | — |
| 2015-05-21 | $17.82 | $18.43 | 114,862 | — | — |
| 2015-05-20 | $17.79 | $18.40 | 148,157 | — | — |
| 2015-05-19 | $17.81 | $18.42 | 52,523 | — | — |
| 2015-05-18 | $17.83 | $18.44 | 66,792 | — | — |
| 2015-05-15 | $17.82 | $18.43 | 61,226 | — | — |
| 2015-05-14 | $17.94 | $18.56 | 84,907 | — | — |
| 2015-05-13 | $17.86 | $18.47 | 74,483 | — | — |
| 2015-05-12 | $17.78 | $18.28 | 126,298 | — | — |
| 2015-05-11 | $17.88 | $18.39 | 55,559 | — | — |
| 2015-05-08 | $17.86 | $18.37 | 45,945 | — | — |
| 2015-05-07 | $17.68 | $18.18 | 95,128 | — | — |
| 2015-05-06 | $17.62 | $18.12 | 69,221 | — | — |
| 2015-05-05 | $17.56 | $18.06 | 109,600 | — | — |
| 2015-05-04 | $17.80 | $18.31 | 51,814 | — | — |
| 2015-05-01 | $17.79 | $18.29 | 73,572 | — | — |
| 2015-04-30 | $17.64 | $18.14 | 103,730 | — | — |
| 2015-04-29 | $17.83 | $18.34 | 115,368 | — | — |
| 2015-04-28 | $17.85 | $18.36 | 108,891 | — | — |
| 2015-04-27 | $17.81 | $18.32 | 89,258 | — | — |
| 2015-04-24 | $17.89 | $18.40 | 136,721 | — | — |
| 2015-04-23 | $17.82 | $18.33 | 92,800 | — | — |
| 2015-04-22 | $17.70 | $18.20 | 77,013 | — | — |
| 2015-04-21 | $17.65 | $18.15 | 65,780 | — | — |
| 2015-04-20 | $17.69 | $18.19 | 97,557 | — | — |
| 2015-04-17 | $17.46 | $17.96 | 88,449 | — | — |
| 2015-04-16 | $17.62 | $18.12 | 82,579 | — | — |
| 2015-04-15 | $17.62 | $18.12 | 76,406 | — | — |
| 2015-04-14 | $17.49 | $17.99 | 106,260 | — | — |
| 2015-04-13 | $17.61 | $18.11 | 114,660 | — | — |
| 2015-04-10 | $17.75 | $18.15 | 63,655 | — | — |
| 2015-04-09 | $17.67 | $18.07 | 77,620 | — | — |
| 2015-04-08 | $17.63 | $18.03 | 67,500 | — | — |
| 2015-04-07 | $17.59 | $17.99 | 122,452 | — | — |
| 2015-04-06 | $17.66 | $18.06 | 151,800 | — | — |
| 2015-04-02 | $17.62 | $18.02 | 157,872 | — | — |
| 2015-04-01 | $17.79 | $18.19 | 135,507 | — | — |
| 2015-03-31 | $17.62 | $18.02 | 432,225 | — | — |
| 2015-03-30 | $17.64 | $18.04 | 218,997 | — | — |
| 2015-03-27 | $17.52 | $17.92 | 84,300 | — | — |
| 2015-03-26 | $17.54 | $17.94 | 147,954 | — | — |
| 2015-03-25 | $17.54 | $17.94 | 255,631 | — | — |
| 2015-03-24 | $17.35 | $17.75 | 237,618 | — | — |
| 2015-03-23 | $17.35 | $17.75 | 262,513 | — | — |
| 2015-03-20 | $17.41 | $17.81 | 375,250 | — | — |
| 2015-03-19 | $17.43 | $17.83 | 122,351 | — | — |
| 2015-03-18 | $17.31 | $17.71 | 71,346 | — | — |
| 2015-03-17 | $17.10 | $17.50 | 111,624 | — | — |
| 2015-03-16 | $17.12 | $17.52 | 163,236 | — | — |
| 2015-03-13 | $17.14 | $17.54 | 106,260 | — | — |
| 2015-03-12 | $17.08 | $17.48 | 133,584 | — | — |
| 2015-03-11 | $17.16 | $17.56 | 106,968 | — | — |
| 2015-03-10 | $17.20 | $17.50 | 107,778 | — | — |
| 2015-03-09 | $17.55 | $17.85 | 64,262 | — | — |
| 2015-03-06 | $17.63 | $17.93 | 100,896 | — | — |
| 2015-03-05 | $17.91 | $18.21 | 145,121 | — | — |
| 2015-03-04 | $17.97 | $18.28 | 120,226 | — | — |
| 2015-03-03 | $18.07 | $18.38 | 150,788 | — | — |
| 2015-03-02 | $17.90 | $18.20 | 116,076 | — | — |
| 2015-02-27 | $17.85 | $18.15 | 161,110 | — | — |
| 2015-02-26 | $17.88 | $18.18 | 89,461 | — | — |
| 2015-02-25 | $17.95 | $18.26 | 129,131 | — | — |
| 2015-02-24 | $17.70 | $18.00 | 160,807 | — | — |
| 2015-02-23 | $17.84 | $18.14 | 101,807 | — | — |
| 2015-02-20 | $17.86 | $18.16 | 107,474 | — | — |
| 2015-02-19 | $17.90 | $18.20 | 93,104 | — | — |
| 2015-02-18 | $17.91 | $18.21 | 93,610 | — | — |
| 2015-02-17 | $17.86 | $18.16 | 88,550 | — | — |
| 2015-02-13 | $18.12 | $18.43 | 135,203 | — | — |
| 2015-02-12 | $17.77 | $18.07 | 102,313 | — | — |
| 2015-02-11 | $17.87 | $18.17 | 77,418 | — | — |
| 2015-02-10 | $17.92 | $18.13 | 86,425 | — | — |
| 2015-02-09 | $17.92 | $18.12 | 123,565 | — | — |
| 2015-02-06 | $17.92 | $18.13 | 117,898 | — | — |
| 2015-02-05 | $17.98 | $18.19 | 77,013 | — | — |
| 2015-02-04 | $17.91 | $18.11 | 95,533 | — | — |
| 2015-02-03 | $17.74 | $17.94 | 185,904 | — | — |
| 2015-02-02 | $17.50 | $17.70 | 116,178 | — | — |
| 2015-01-30 | $17.85 | $18.05 | 140,466 | — | — |
| 2015-01-29 | $17.94 | $18.15 | 212,520 | — | — |
| 2015-01-28 | $17.87 | $18.07 | 147,246 | — | — |
| 2015-01-27 | $18.01 | $18.22 | 155,949 | — | — |
| 2015-01-26 | $18.08 | $18.29 | 95,735 | — | — |
| 2015-01-23 | $17.79 | $17.99 | 138,644 | — | — |
| 2015-01-22 | $17.63 | $17.83 | 153,925 | — | — |
| 2015-01-21 | $17.50 | $17.70 | 144,008 | — | — |
| 2015-01-20 | $17.41 | $17.61 | 126,804 | — | — |
| 2015-01-16 | $17.53 | $17.73 | 121,744 | — | — |
| 2015-01-15 | $17.58 | $17.78 | 111,016 | — | — |
| 2015-01-14 | $17.83 | $18.03 | 209,383 | — | — |
| 2015-01-13 | $17.73 | $17.93 | 111,219 | — | — |
| 2015-01-12 | $17.92 | $18.02 | 80,150 | — | — |
| 2015-01-09 | $17.97 | $18.08 | 81,061 | — | — |
| 2015-01-08 | $17.91 | $18.01 | 86,931 | — | — |
| 2015-01-07 | $17.48 | $17.58 | 134,090 | — | — |
| 2015-01-06 | $17.27 | $17.37 | 113,951 | — | — |
| 2015-01-05 | $17.22 | $17.32 | 81,365 | — | — |
| 2015-01-02 | $17.57 | $17.67 | 184,690 | — | — |