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
- 2011-11-23 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 | $16.78 | $22.19 | 70,100 | — | — |
| 2015-12-30 | $16.74 | $22.14 | 94,600 | — | — |
| 2015-12-29 | $16.90 | $22.35 | 53,500 | — | — |
| 2015-12-28 | $16.89 | $22.33 | 70,300 | — | — |
| 2015-12-24 | $16.91 | $22.36 | 27,800 | — | — |
| 2015-12-23 | $16.80 | $22.22 | 66,600 | — | — |
| 2015-12-22 | $16.48 | $21.79 | 55,800 | — | — |
| 2015-12-21 | $16.24 | $21.47 | 41,100 | — | — |
| 2015-12-18 | $16.17 | $21.38 | 50,300 | — | — |
| 2015-12-17 | $16.25 | $21.49 | 120,000 | — | — |
| 2015-12-16 | $16.26 | $21.50 | 87,100 | — | — |
| 2015-12-15 | $16.05 | $21.07 | 59,500 | — | — |
| 2015-12-14 | $15.98 | $20.98 | 87,200 | — | — |
| 2015-12-11 | $16.01 | $21.01 | 64,900 | — | — |
| 2015-12-10 | $16.24 | $21.32 | 53,200 | — | — |
| 2015-12-09 | $16.22 | $21.29 | 118,200 | — | — |
| 2015-12-08 | $16.16 | $21.21 | 80,900 | — | — |
| 2015-12-07 | $16.30 | $21.40 | 77,300 | — | — |
| 2015-12-04 | $16.46 | $21.61 | 72,700 | — | — |
| 2015-12-03 | $16.46 | $21.61 | 67,400 | — | — |
| 2015-12-02 | $16.67 | $21.88 | 54,000 | — | — |
| 2015-12-01 | $16.85 | $22.12 | 60,700 | — | — |
| 2015-11-30 | $16.89 | $22.17 | 48,100 | — | — |
| 2015-11-27 | $16.74 | $21.97 | 18,400 | — | — |
| 2015-11-25 | $16.69 | $21.91 | 44,200 | — | — |
| 2015-11-24 | $16.69 | $21.91 | 54,900 | — | — |
| 2015-11-23 | $16.68 | $21.89 | 32,400 | — | — |
| 2015-11-20 | $16.80 | $22.05 | 49,000 | — | — |
| 2015-11-19 | $16.90 | $22.18 | 69,200 | — | — |
| 2015-11-18 | $16.71 | $21.93 | 69,200 | — | — |
| 2015-11-17 | $16.64 | $21.84 | 42,200 | — | — |
| 2015-11-16 | $16.73 | $21.96 | 41,400 | — | — |
| 2015-11-13 | $16.67 | $21.88 | 64,400 | — | — |
| 2015-11-12 | $16.66 | $21.87 | 48,300 | — | — |
| 2015-11-11 | $16.95 | $22.09 | 49,700 | — | — |
| 2015-11-10 | $16.99 | $22.15 | 47,000 | — | — |
| 2015-11-09 | $17.02 | $22.18 | 64,200 | — | — |
| 2015-11-06 | $17.24 | $22.47 | 123,700 | — | — |
| 2015-11-05 | $17.62 | $22.97 | 141,800 | — | — |
| 2015-11-04 | $17.48 | $22.78 | 47,400 | — | — |
| 2015-11-03 | $17.47 | $22.77 | 51,600 | — | — |
| 2015-11-02 | $17.47 | $22.77 | 53,600 | — | — |
| 2015-10-30 | $17.32 | $22.58 | 59,600 | — | — |
| 2015-10-29 | $17.11 | $22.30 | 40,300 | — | — |
| 2015-10-28 | $17.22 | $22.45 | 58,400 | — | — |
| 2015-10-27 | $17.13 | $22.33 | 74,800 | — | — |
| 2015-10-26 | $17.31 | $22.56 | 84,500 | — | — |
| 2015-10-23 | $17.57 | $22.90 | 48,000 | — | — |
| 2015-10-22 | $17.73 | $23.11 | 58,200 | — | — |
| 2015-10-21 | $17.56 | $22.89 | 60,600 | — | — |
| 2015-10-20 | $17.60 | $22.94 | 31,400 | — | — |
| 2015-10-19 | $17.52 | $22.84 | 28,600 | — | — |
| 2015-10-16 | $17.51 | $22.82 | 17,400 | — | — |
| 2015-10-15 | $17.45 | $22.75 | 44,900 | — | — |
| 2015-10-14 | $17.20 | $22.42 | 34,100 | — | — |
| 2015-10-13 | $17.20 | $22.42 | 31,100 | — | — |
| 2015-10-12 | $17.38 | $22.50 | 29,900 | — | — |
| 2015-10-09 | $17.29 | $22.38 | 48,000 | — | — |
| 2015-10-08 | $17.21 | $22.28 | 53,100 | — | — |
| 2015-10-07 | $17.11 | $22.15 | 44,900 | — | — |
| 2015-10-06 | $16.93 | $21.92 | 40,100 | — | — |
| 2015-10-05 | $16.79 | $21.74 | 52,100 | — | — |
| 2015-10-02 | $16.52 | $21.39 | 64,200 | — | — |
| 2015-10-01 | $16.26 | $21.05 | 43,500 | — | — |
| 2015-09-30 | $16.26 | $21.05 | 115,200 | — | — |
| 2015-09-29 | $16.24 | $21.02 | 102,800 | — | — |
| 2015-09-28 | $16.59 | $21.48 | 49,000 | — | — |
| 2015-09-25 | $16.98 | $21.98 | 61,200 | — | — |
| 2015-09-24 | $16.98 | $21.98 | 93,900 | — | — |
| 2015-09-23 | $16.89 | $21.87 | 58,500 | — | — |
| 2015-09-22 | $16.93 | $21.92 | 67,800 | — | — |
| 2015-09-21 | $17.06 | $22.09 | 28,500 | — | — |
| 2015-09-18 | $17.02 | $22.03 | 44,400 | — | — |
| 2015-09-17 | $16.81 | $21.76 | 65,200 | — | — |
| 2015-09-16 | $16.87 | $21.84 | 27,600 | — | — |
| 2015-09-15 | $16.79 | $21.74 | 29,600 | — | — |
| 2015-09-14 | $16.69 | $21.61 | 45,100 | — | — |
| 2015-09-11 | $16.87 | $21.84 | 48,800 | — | — |
| 2015-09-10 | $17.13 | $22.02 | 36,800 | — | — |
| 2015-09-09 | $17.25 | $22.18 | 41,500 | — | — |
| 2015-09-08 | $17.34 | $22.29 | 31,200 | — | — |
| 2015-09-04 | $17.20 | $22.11 | 22,100 | — | — |
| 2015-09-03 | $17.32 | $22.27 | 26,900 | — | — |
| 2015-09-02 | $17.29 | $22.23 | 39,600 | — | — |
| 2015-09-01 | $17.28 | $22.22 | 41,200 | — | — |
| 2015-08-31 | $17.48 | $22.47 | 36,800 | — | — |
| 2015-08-28 | $17.56 | $22.58 | 38,700 | — | — |
| 2015-08-27 | $17.53 | $22.54 | 70,300 | — | — |
| 2015-08-26 | $17.36 | $22.32 | 60,600 | — | — |
| 2015-08-25 | $17.27 | $22.20 | 68,800 | — | — |
| 2015-08-24 | $17.20 | $22.11 | 155,600 | — | — |
| 2015-08-21 | $17.90 | $23.01 | 55,700 | — | — |
| 2015-08-20 | $18.17 | $23.36 | 22,600 | — | — |
| 2015-08-19 | $18.25 | $23.46 | 28,700 | — | — |
| 2015-08-18 | $18.31 | $23.54 | 45,900 | — | — |
| 2015-08-17 | $18.31 | $23.54 | 23,800 | — | — |
| 2015-08-14 | $18.24 | $23.45 | 37,400 | — | — |
| 2015-08-13 | $18.20 | $23.40 | 33,500 | — | — |
| 2015-08-12 | $18.29 | $23.52 | 33,600 | — | — |
| 2015-08-11 | $18.25 | $23.31 | 32,700 | — | — |
| 2015-08-10 | $18.20 | $23.25 | 47,000 | — | — |
| 2015-08-07 | $18.19 | $23.24 | 27,200 | — | — |
| 2015-08-06 | $18.14 | $23.17 | 34,100 | — | — |
| 2015-08-05 | $18.25 | $23.31 | 60,700 | — | — |
| 2015-08-04 | $18.37 | $23.47 | 46,300 | — | — |
| 2015-08-03 | $18.52 | $23.66 | 47,000 | — | — |
| 2015-07-31 | $18.90 | $24.14 | 39,700 | — | — |
| 2015-07-30 | $18.46 | $23.58 | 31,600 | — | — |
| 2015-07-29 | $18.35 | $23.44 | 25,700 | — | — |
| 2015-07-28 | $18.32 | $23.40 | 26,400 | — | — |
| 2015-07-27 | $18.12 | $23.15 | 42,400 | — | — |
| 2015-07-24 | $18.08 | $23.09 | 55,100 | — | — |
| 2015-07-23 | $18.09 | $23.11 | 61,600 | — | — |
| 2015-07-22 | $18.22 | $23.27 | 35,200 | — | — |
| 2015-07-21 | $18.26 | $23.32 | 28,600 | — | — |
| 2015-07-20 | $18.35 | $23.44 | 43,700 | — | — |
| 2015-07-17 | $18.59 | $23.75 | 62,800 | — | — |
| 2015-07-16 | $18.65 | $23.82 | 27,900 | — | — |
| 2015-07-15 | $18.64 | $23.81 | 41,000 | — | — |
| 2015-07-14 | $18.66 | $23.84 | 42,200 | — | — |
| 2015-07-13 | $18.58 | $23.73 | 33,700 | — | — |
| 2015-07-10 | $18.71 | $23.75 | 46,200 | — | — |
| 2015-07-09 | $18.48 | $23.46 | 39,300 | — | — |
| 2015-07-08 | $18.47 | $23.44 | 49,600 | — | — |
| 2015-07-07 | $18.53 | $23.52 | 74,400 | — | — |
| 2015-07-06 | $18.56 | $23.56 | 48,800 | — | — |
| 2015-07-02 | $18.30 | $23.23 | 56,800 | — | — |
| 2015-07-01 | $18.18 | $23.08 | 58,800 | — | — |
| 2015-06-30 | $18.15 | $23.04 | 68,000 | — | — |
| 2015-06-29 | $18.12 | $23.00 | 72,100 | — | — |
| 2015-06-26 | $18.36 | $23.30 | 48,700 | — | — |
| 2015-06-25 | $18.46 | $23.43 | 37,200 | — | — |
| 2015-06-24 | $18.57 | $23.57 | 55,100 | — | — |
| 2015-06-23 | $18.61 | $23.62 | 48,400 | — | — |
| 2015-06-22 | $18.65 | $23.67 | 38,900 | — | — |
| 2015-06-19 | $18.57 | $23.57 | 50,300 | — | — |
| 2015-06-18 | $18.68 | $23.71 | 44,100 | — | — |
| 2015-06-17 | $18.61 | $23.62 | 42,900 | — | — |
| 2015-06-16 | $18.67 | $23.70 | 53,500 | — | — |
| 2015-06-15 | $18.59 | $23.60 | 62,000 | — | — |
| 2015-06-12 | $18.53 | $23.52 | 50,500 | — | — |
| 2015-06-11 | $18.68 | $23.71 | 68,200 | — | — |
| 2015-06-10 | $18.89 | $23.83 | 42,300 | — | — |
| 2015-06-09 | $18.88 | $23.81 | 35,900 | — | — |
| 2015-06-08 | $18.94 | $23.89 | 29,000 | — | — |
| 2015-06-05 | $19.04 | $24.02 | 38,000 | — | — |
| 2015-06-04 | $19.41 | $24.48 | 34,900 | — | — |
| 2015-06-03 | $19.56 | $24.67 | 37,200 | — | — |
| 2015-06-02 | $19.66 | $24.80 | 25,700 | — | — |
| 2015-06-01 | $19.56 | $24.67 | 29,900 | — | — |
| 2015-05-29 | $19.50 | $24.60 | 20,500 | — | — |
| 2015-05-28 | $19.57 | $24.69 | 22,400 | — | — |
| 2015-05-27 | $19.63 | $24.76 | 46,600 | — | — |
| 2015-05-26 | $19.48 | $24.57 | 64,800 | — | — |
| 2015-05-22 | $19.46 | $24.55 | 31,900 | — | — |
| 2015-05-21 | $19.73 | $24.89 | 27,300 | — | — |
| 2015-05-20 | $19.61 | $24.74 | 31,200 | — | — |
| 2015-05-19 | $19.56 | $24.67 | 33,300 | — | — |
| 2015-05-18 | $19.60 | $24.72 | 32,200 | — | — |
| 2015-05-15 | $19.71 | $24.86 | 48,400 | — | — |
| 2015-05-14 | $19.51 | $24.61 | 33,200 | — | — |
| 2015-05-13 | $19.34 | $24.40 | 37,400 | — | — |
| 2015-05-12 | $19.48 | $24.42 | 155,600 | — | — |
| 2015-05-11 | $19.67 | $24.66 | 43,400 | — | — |
| 2015-05-08 | $19.62 | $24.60 | 27,800 | — | — |
| 2015-05-07 | $19.36 | $24.27 | 30,100 | — | — |
| 2015-05-06 | $19.44 | $24.37 | 46,600 | — | — |
| 2015-05-05 | $19.77 | $24.79 | 40,200 | — | — |
| 2015-05-04 | $19.81 | $24.84 | 39,100 | — | — |
| 2015-05-01 | $19.84 | $24.87 | 39,400 | — | — |
| 2015-04-30 | $19.78 | $24.80 | 39,800 | — | — |
| 2015-04-29 | $19.91 | $24.96 | 25,900 | — | — |
| 2015-04-28 | $19.96 | $25.02 | 36,900 | — | — |
| 2015-04-27 | $19.81 | $24.84 | 27,200 | — | — |
| 2015-04-24 | $19.85 | $24.89 | 44,600 | — | — |
| 2015-04-23 | $19.81 | $24.84 | 46,800 | — | — |
| 2015-04-22 | $19.71 | $24.71 | 30,400 | — | — |
| 2015-04-21 | $19.65 | $24.64 | 30,300 | — | — |
| 2015-04-20 | $19.68 | $24.67 | 42,900 | — | — |
| 2015-04-17 | $19.59 | $24.56 | 39,400 | — | — |
| 2015-04-16 | $19.64 | $24.62 | 61,000 | — | — |
| 2015-04-15 | $19.67 | $24.66 | 61,500 | — | — |
| 2015-04-14 | $19.57 | $24.54 | 48,600 | — | — |
| 2015-04-13 | $19.59 | $24.56 | 27,600 | — | — |
| 2015-04-10 | $19.81 | $24.69 | 27,500 | — | — |
| 2015-04-09 | $19.72 | $24.58 | 24,000 | — | — |
| 2015-04-08 | $19.69 | $24.54 | 50,000 | — | — |
| 2015-04-07 | $19.79 | $24.66 | 72,800 | — | — |
| 2015-04-06 | $19.74 | $24.60 | 94,300 | — | — |
| 2015-04-02 | $19.82 | $24.70 | 25,600 | — | — |
| 2015-04-01 | $19.76 | $24.63 | 45,100 | — | — |
| 2015-03-31 | $19.60 | $24.43 | 46,800 | — | — |
| 2015-03-30 | $19.70 | $24.55 | 54,500 | — | — |
| 2015-03-27 | $19.44 | $24.23 | 98,600 | — | — |
| 2015-03-26 | $19.63 | $24.46 | 71,800 | — | — |
| 2015-03-25 | $19.70 | $24.55 | 29,200 | — | — |
| 2015-03-24 | $19.71 | $24.56 | 41,500 | — | — |
| 2015-03-23 | $19.85 | $24.74 | 50,100 | — | — |
| 2015-03-20 | $19.67 | $24.51 | 56,400 | — | — |
| 2015-03-19 | $19.61 | $24.44 | 26,900 | — | — |
| 2015-03-18 | $19.66 | $24.50 | 61,900 | — | — |
| 2015-03-17 | $19.36 | $24.13 | 30,600 | — | — |
| 2015-03-16 | $19.38 | $24.15 | 42,100 | — | — |
| 2015-03-13 | $19.23 | $23.97 | 38,900 | — | — |
| 2015-03-12 | $19.43 | $24.21 | 33,200 | — | — |
| 2015-03-11 | $19.28 | $24.03 | 29,100 | — | — |
| 2015-03-10 | $19.41 | $24.04 | 57,600 | — | — |
| 2015-03-09 | $19.58 | $24.25 | 58,300 | — | — |
| 2015-03-06 | $19.62 | $24.30 | 81,300 | — | — |
| 2015-03-05 | $19.98 | $24.75 | 42,200 | — | — |
| 2015-03-04 | $19.96 | $24.72 | 80,400 | — | — |
| 2015-03-03 | $20.11 | $24.91 | 29,600 | — | — |
| 2015-03-02 | $20.14 | $24.95 | 48,400 | — | — |
| 2015-02-27 | $20.18 | $25.00 | 41,300 | — | — |
| 2015-02-26 | $20.22 | $25.05 | 53,500 | — | — |
| 2015-02-25 | $20.30 | $25.15 | 50,600 | — | — |
| 2015-02-24 | $20.34 | $25.19 | 34,600 | — | — |
| 2015-02-23 | $20.23 | $25.06 | 42,200 | — | — |
| 2015-02-20 | $20.10 | $24.90 | 39,900 | — | — |
| 2015-02-19 | $20.03 | $24.81 | 68,500 | — | — |
| 2015-02-18 | $20.03 | $24.81 | 66,700 | — | — |
| 2015-02-17 | $19.96 | $24.72 | 62,300 | — | — |
| 2015-02-13 | $20.18 | $25.00 | 64,400 | — | — |
| 2015-02-12 | $20.26 | $25.10 | 78,100 | — | — |
| 2015-02-11 | $20.47 | $25.36 | 61,600 | — | — |
| 2015-02-10 | $20.55 | $25.31 | 42,500 | — | — |
| 2015-02-09 | $20.61 | $25.38 | 58,100 | — | — |
| 2015-02-06 | $20.65 | $25.43 | 37,300 | — | — |
| 2015-02-05 | $20.74 | $25.54 | 36,300 | — | — |
| 2015-02-04 | $20.72 | $25.52 | 25,800 | — | — |
| 2015-02-03 | $20.67 | $25.46 | 37,600 | — | — |
| 2015-02-02 | $20.61 | $25.38 | 35,700 | — | — |
| 2015-01-30 | $20.58 | $25.35 | 39,400 | — | — |
| 2015-01-29 | $20.86 | $25.69 | 73,000 | — | — |
| 2015-01-28 | $20.54 | $25.30 | 42,900 | — | — |
| 2015-01-27 | $20.66 | $25.44 | 31,600 | — | — |
| 2015-01-26 | $20.56 | $25.32 | 53,600 | — | — |
| 2015-01-23 | $20.63 | $25.41 | 51,600 | — | — |
| 2015-01-22 | $20.76 | $25.57 | 43,800 | — | — |
| 2015-01-21 | $20.71 | $25.51 | 37,100 | — | — |
| 2015-01-20 | $20.62 | $25.39 | 58,000 | — | — |
| 2015-01-16 | $20.35 | $25.06 | 88,000 | — | — |
| 2015-01-15 | $20.10 | $24.75 | 36,800 | — | — |
| 2015-01-14 | $19.97 | $24.59 | 36,100 | — | — |
| 2015-01-13 | $20.09 | $24.74 | 31,500 | — | — |
| 2015-01-12 | $20.35 | $24.92 | 80,500 | — | — |
| 2015-01-09 | $20.30 | $24.86 | 40,300 | — | — |
| 2015-01-08 | $20.40 | $24.98 | 71,500 | — | — |
| 2015-01-07 | $20.19 | $24.72 | 144,600 | — | — |
| 2015-01-06 | $20.12 | $24.64 | 36,500 | — | — |
| 2015-01-05 | $20.20 | $24.73 | 26,900 | — | — |
| 2015-01-02 | $20.59 | $25.21 | 43,300 | — | — |