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
- 2010-04-05 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 | $19.85 | $19.90 | 19,000 | — | — |
| 2015-12-30 | $19.80 | $19.85 | 5,000 | — | — |
| 2015-12-29 | $19.75 | $19.80 | 11,500 | — | — |
| 2015-12-28 | $19.72 | $19.77 | 4,800 | — | — |
| 2015-12-24 | $19.61 | $19.66 | 1,000 | — | — |
| 2015-12-23 | $19.75 | $19.80 | 4,000 | — | — |
| 2015-12-22 | $19.52 | $19.57 | 9,300 | — | — |
| 2015-12-21 | $19.64 | $19.69 | 2,000 | — | — |
| 2015-12-18 | $19.45 | $19.50 | 2,800 | — | — |
| 2015-12-17 | $19.50 | $19.55 | 12,100 | — | — |
| 2015-12-16 | $19.47 | $19.52 | 2,700 | — | — |
| 2015-12-15 | $19.75 | $19.80 | 8,600 | — | — |
| 2015-12-14 | $19.73 | $19.78 | 9,300 | — | — |
| 2015-12-11 | $19.42 | $19.47 | 24,800 | — | — |
| 2015-12-10 | $19.60 | $19.65 | 4,500 | — | — |
| 2015-12-09 | $19.61 | $19.66 | 3,100 | — | — |
| 2015-12-08 | $19.38 | $19.38 | 8,800 | — | — |
| 2015-12-07 | $19.42 | $19.42 | 1,000 | — | — |
| 2015-12-04 | $19.61 | $19.61 | 5,800 | — | — |
| 2015-12-03 | $19.70 | $19.70 | 600 | — | — |
| 2015-12-02 | $19.51 | $19.51 | 10,300 | — | — |
| 2015-12-01 | $19.87 | $19.87 | 13,200 | — | — |
| 2015-11-30 | $19.70 | $19.70 | 3,400 | — | — |
| 2015-11-27 | $19.50 | $19.50 | 4,700 | — | — |
| 2015-11-25 | $19.70 | $19.70 | 18,300 | — | — |
| 2015-11-24 | $19.25 | $19.25 | 3,200 | — | — |
| 2015-11-23 | $19.54 | $19.54 | 11,800 | — | — |
| 2015-11-20 | $19.81 | $19.81 | 1,500 | — | — |
| 2015-11-19 | $19.75 | $19.75 | 1,200 | — | — |
| 2015-11-18 | $19.65 | $19.65 | 6,500 | — | — |
| 2015-11-17 | $19.31 | $19.31 | 3,000 | — | — |
| 2015-11-16 | $19.11 | $19.11 | 5,200 | — | — |
| 2015-11-13 | $19.66 | $19.66 | 5,300 | — | — |
| 2015-11-12 | $20.00 | $20.00 | 12,100 | — | — |
| 2015-11-11 | $19.87 | $19.87 | 2,900 | — | — |
| 2015-11-10 | $19.98 | $19.98 | 11,600 | — | — |
| 2015-11-09 | $20.00 | $20.00 | 18,600 | — | — |
| 2015-11-06 | $19.45 | $19.45 | 7,600 | — | — |
| 2015-11-05 | $19.32 | $19.32 | 15,400 | — | — |
| 2015-11-04 | $19.29 | $19.29 | 26,300 | — | — |
| 2015-11-03 | $19.25 | $19.25 | 47,400 | — | — |
| 2015-11-02 | $19.36 | $19.36 | 52,400 | — | — |
| 2015-10-30 | $19.34 | $19.34 | 7,000 | — | — |
| 2015-10-29 | $19.32 | $19.32 | 2,900 | — | — |
| 2015-10-28 | $18.88 | $18.88 | 5,000 | — | — |
| 2015-10-27 | $18.32 | $18.32 | 141,300 | — | — |
| 2015-10-26 | $18.29 | $18.29 | 6,700 | — | — |
| 2015-10-23 | $18.45 | $18.45 | 22,100 | — | — |
| 2015-10-22 | $18.45 | $18.45 | 2,300 | — | — |
| 2015-10-21 | $18.27 | $18.27 | 44,800 | — | — |
| 2015-10-20 | $18.13 | $18.13 | 8,900 | — | — |
| 2015-10-19 | $18.20 | $18.20 | 1,500 | — | — |
| 2015-10-16 | $18.24 | $18.24 | 1,300 | — | — |
| 2015-10-15 | $18.24 | $18.24 | 8,100 | — | — |
| 2015-10-14 | $18.01 | $18.01 | 7,800 | — | — |
| 2015-10-13 | $18.25 | $18.25 | 1,200 | — | — |
| 2015-10-12 | $18.13 | $18.13 | 2,600 | — | — |
| 2015-10-09 | $18.16 | $18.16 | 3,300 | — | — |
| 2015-10-08 | $18.15 | $18.15 | 8,100 | — | — |
| 2015-10-07 | $18.33 | $18.33 | 8,800 | — | — |
| 2015-10-06 | $18.31 | $18.31 | 11,500 | — | — |
| 2015-10-05 | $18.25 | $18.25 | 25,400 | — | — |
| 2015-10-02 | $18.18 | $18.18 | 50,400 | — | — |
| 2015-10-01 | $18.10 | $18.10 | 200 | — | — |
| 2015-09-30 | $18.28 | $18.28 | 500 | — | — |
| 2015-09-29 | $18.50 | $18.50 | 2,100 | — | — |
| 2015-09-28 | $18.23 | $18.23 | 17,300 | — | — |
| 2015-09-25 | $18.03 | $18.03 | 2,600 | — | — |
| 2015-09-24 | $18.27 | $18.27 | 3,200 | — | — |
| 2015-09-23 | $18.37 | $18.37 | 1,100 | — | — |
| 2015-09-22 | $18.34 | $18.34 | 5,700 | — | — |
| 2015-09-21 | $18.90 | $18.90 | 7,500 | — | — |
| 2015-09-18 | $18.05 | $18.05 | 24,800 | — | — |
| 2015-09-17 | $19.15 | $19.15 | 13,000 | — | — |
| 2015-09-16 | $18.94 | $18.94 | 7,200 | — | — |
| 2015-09-15 | $18.91 | $18.91 | 10,700 | — | — |
| 2015-09-14 | $19.62 | $19.62 | 10,500 | — | — |
| 2015-09-11 | $19.10 | $19.10 | 10,300 | — | — |
| 2015-09-10 | $18.95 | $18.95 | 9,700 | — | — |
| 2015-09-09 | $17.91 | $17.91 | 6,900 | — | — |
| 2015-09-08 | $18.10 | $18.10 | 11,400 | — | — |
| 2015-09-04 | $18.31 | $18.31 | 6,500 | — | — |
| 2015-09-03 | $18.20 | $18.20 | 13,800 | — | — |
| 2015-09-02 | $18.03 | $18.03 | 3,700 | — | — |
| 2015-09-01 | $18.17 | $18.17 | 1,300 | — | — |
| 2015-08-31 | $18.18 | $18.18 | 1,000 | — | — |
| 2015-08-28 | $17.89 | $17.89 | 86,700 | — | — |
| 2015-08-27 | $18.02 | $18.02 | 8,300 | — | — |
| 2015-08-26 | $18.00 | $18.00 | 20,900 | — | — |
| 2015-08-25 | $18.00 | $18.00 | 4,000 | — | — |
| 2015-08-24 | $18.19 | $18.19 | 1,700 | — | — |
| 2015-08-21 | $18.03 | $18.03 | 6,800 | — | — |
| 2015-08-20 | $18.25 | $18.25 | 2,200 | — | — |
| 2015-08-19 | $18.24 | $18.24 | 0 | — | — |
| 2015-08-18 | $18.24 | $18.24 | 0 | — | — |
| 2015-08-17 | $18.24 | $18.24 | 1,200 | — | — |
| 2015-08-14 | $18.28 | $18.28 | 700 | — | — |
| 2015-08-13 | $18.25 | $18.25 | 400 | — | — |
| 2015-08-12 | $17.87 | $17.87 | 1,100 | — | — |
| 2015-08-11 | $18.03 | $18.03 | 200 | — | — |
| 2015-08-10 | $18.28 | $18.28 | 0 | — | — |
| 2015-08-07 | $18.28 | $18.28 | 900 | — | — |
| 2015-08-06 | $18.09 | $18.09 | 1,300 | — | — |
| 2015-08-05 | $18.02 | $18.02 | 1,400 | — | — |
| 2015-08-04 | $17.96 | $17.96 | 600 | — | — |
| 2015-08-03 | $17.95 | $17.95 | 200 | — | — |
| 2015-07-31 | $17.88 | $17.88 | 1,200 | — | — |
| 2015-07-30 | $18.07 | $18.07 | 2,000 | — | — |
| 2015-07-29 | $18.00 | $18.00 | 0 | — | — |
| 2015-07-28 | $18.00 | $18.00 | 8,600 | — | — |
| 2015-07-27 | $17.92 | $17.92 | 0 | — | — |
| 2015-07-24 | $17.92 | $17.92 | 500 | — | — |
| 2015-07-23 | $17.86 | $17.86 | 1,000 | — | — |
| 2015-07-22 | $17.89 | $17.89 | 700 | — | — |
| 2015-07-21 | $18.05 | $18.05 | 700 | — | — |
| 2015-07-20 | $18.20 | $18.20 | 200 | — | — |
| 2015-07-17 | $17.86 | $17.86 | 100 | — | — |
| 2015-07-16 | $17.93 | $17.93 | 1,000 | — | — |
| 2015-07-15 | $18.09 | $18.09 | 2,000 | — | — |
| 2015-07-14 | $18.09 | $18.09 | 2,300 | — | — |
| 2015-07-13 | $18.21 | $18.21 | 1,300 | — | — |
| 2015-07-10 | $18.29 | $18.29 | 300 | — | — |
| 2015-07-09 | $17.99 | $17.99 | 100 | — | — |
| 2015-07-08 | $17.93 | $17.93 | 600 | — | — |
| 2015-07-07 | $17.98 | $17.98 | 0 | — | — |
| 2015-07-06 | $17.98 | $17.98 | 2,500 | — | — |
| 2015-07-02 | $18.10 | $18.10 | 700 | — | — |
| 2015-07-01 | $17.83 | $17.83 | 0 | — | — |
| 2015-06-30 | $17.83 | $17.83 | 1,600 | — | — |
| 2015-06-29 | $18.05 | $18.05 | 700 | — | — |
| 2015-06-26 | $18.35 | $18.35 | 22,500 | — | — |
| 2015-06-25 | $18.00 | $18.00 | 300 | — | — |
| 2015-06-24 | $17.96 | $17.96 | 5,100 | — | — |
| 2015-06-23 | $18.02 | $18.02 | 200 | — | — |
| 2015-06-22 | $18.32 | $18.32 | 2,900 | — | — |
| 2015-06-19 | $17.95 | $17.95 | 7,900 | — | — |
| 2015-06-18 | $18.00 | $18.00 | 20,500 | — | — |
| 2015-06-17 | $17.95 | $17.95 | 15,100 | — | — |
| 2015-06-16 | $17.94 | $17.94 | 9,300 | — | — |
| 2015-06-15 | $17.95 | $17.95 | 7,600 | — | — |
| 2015-06-12 | $17.95 | $17.95 | 5,600 | — | — |
| 2015-06-11 | $17.95 | $17.95 | 26,600 | — | — |
| 2015-06-10 | $17.95 | $17.95 | 24,000 | — | — |
| 2015-06-09 | $17.95 | $17.95 | 17,300 | — | — |
| 2015-06-08 | $17.92 | $17.92 | 12,900 | — | — |
| 2015-06-05 | $18.16 | $18.16 | 300 | — | — |
| 2015-06-04 | $18.06 | $18.06 | 100 | — | — |
| 2015-06-03 | $18.36 | $18.36 | 100 | — | — |
| 2015-06-02 | $18.36 | $18.36 | 1,000 | — | — |
| 2015-06-01 | $18.29 | $18.29 | 4,200 | — | — |
| 2015-05-29 | $18.14 | $18.14 | 200 | — | — |
| 2015-05-28 | $18.49 | $18.49 | 500 | — | — |
| 2015-05-27 | $18.26 | $18.26 | 3,400 | — | — |
| 2015-05-26 | $18.46 | $18.46 | 2,700 | — | — |
| 2015-05-22 | $18.47 | $18.47 | 300 | — | — |
| 2015-05-21 | $18.36 | $18.36 | 54,200 | — | — |
| 2015-05-20 | $18.36 | $18.36 | 46,100 | — | — |
| 2015-05-19 | $18.54 | $18.54 | 4,000 | — | — |
| 2015-05-18 | $18.94 | $18.94 | 17,400 | — | — |
| 2015-05-15 | $19.24 | $19.24 | 1,200 | — | — |
| 2015-05-14 | $19.22 | $19.22 | 13,700 | — | — |
| 2015-05-13 | $19.32 | $19.32 | 43,900 | — | — |
| 2015-05-12 | $19.55 | $19.55 | 71,200 | — | — |
| 2015-05-11 | $18.26 | $18.26 | 25,000 | — | — |
| 2015-05-08 | $18.21 | $18.21 | 200 | — | — |
| 2015-05-07 | $18.60 | $18.60 | 20,800 | — | — |
| 2015-05-06 | $18.50 | $18.50 | 18,700 | — | — |
| 2015-05-05 | $19.00 | $19.00 | 18,800 | — | — |
| 2015-05-04 | $18.33 | $18.33 | 21,200 | — | — |
| 2015-05-01 | $18.75 | $18.75 | 11,400 | — | — |
| 2015-04-30 | $18.26 | $18.26 | 5,900 | — | — |
| 2015-04-29 | $19.17 | $19.17 | 2,800 | — | — |
| 2015-04-28 | $19.07 | $19.07 | 16,100 | — | — |
| 2015-04-27 | $19.39 | $19.39 | 200 | — | — |
| 2015-04-24 | $19.20 | $19.20 | 3,600 | — | — |
| 2015-04-23 | $18.93 | $18.93 | 4,300 | — | — |
| 2015-04-22 | $19.46 | $19.46 | 1,800 | — | — |
| 2015-04-21 | $19.47 | $19.47 | 400 | — | — |
| 2015-04-20 | $19.09 | $19.09 | 600 | — | — |
| 2015-04-17 | $19.50 | $19.50 | 32,800 | — | — |
| 2015-04-16 | $19.20 | $19.20 | 13,600 | — | — |
| 2015-04-15 | $18.95 | $18.95 | 15,400 | — | — |
| 2015-04-14 | $19.05 | $19.05 | 8,900 | — | — |
| 2015-04-13 | $19.54 | $19.54 | 300 | — | — |
| 2015-04-10 | $19.52 | $19.52 | 100 | — | — |
| 2015-04-09 | $19.45 | $19.45 | 8,100 | — | — |
| 2015-04-08 | $19.00 | $19.00 | 13,200 | — | — |
| 2015-04-07 | $19.00 | $19.00 | 14,300 | — | — |
| 2015-04-06 | $19.03 | $19.03 | 9,500 | — | — |
| 2015-04-02 | $19.62 | $19.62 | 15,000 | — | — |
| 2015-04-01 | $19.26 | $19.26 | 0 | — | — |
| 2015-03-31 | $19.26 | $19.26 | 400 | — | — |
| 2015-03-30 | $19.50 | $19.50 | 0 | — | — |
| 2015-03-27 | $19.50 | $19.50 | 0 | — | — |
| 2015-03-26 | $19.50 | $19.50 | 0 | — | — |
| 2015-03-25 | $19.50 | $19.50 | 1,000 | — | — |
| 2015-03-24 | $19.50 | $19.50 | 1,200 | — | — |
| 2015-03-23 | $19.29 | $19.29 | 13,700 | — | — |
| 2015-03-20 | $19.89 | $19.89 | 35,100 | — | — |
| 2015-03-19 | $18.80 | $18.80 | 2,600 | — | — |
| 2015-03-18 | $19.01 | $19.01 | 21,000 | — | — |
| 2015-03-17 | $19.04 | $19.04 | 68,100 | — | — |
| 2015-03-16 | $18.25 | $18.25 | 5,200 | — | — |
| 2015-03-13 | $18.70 | $18.70 | 6,800 | — | — |
| 2015-03-12 | $18.80 | $18.80 | 13,100 | — | — |
| 2015-03-11 | $18.50 | $18.50 | 11,500 | — | — |
| 2015-03-10 | $18.45 | $18.45 | 2,200 | — | — |
| 2015-03-09 | $18.45 | $18.45 | 400 | — | — |
| 2015-03-06 | $19.24 | $19.24 | 0 | — | — |
| 2015-03-05 | $19.24 | $19.24 | 100 | — | — |
| 2015-03-04 | $18.50 | $18.50 | 2,400 | — | — |
| 2015-03-03 | $19.31 | $19.31 | 3,400 | — | — |
| 2015-03-02 | $19.08 | $19.08 | 1,400 | — | — |
| 2015-02-27 | $19.40 | $19.40 | 26,600 | — | — |
| 2015-02-26 | $19.68 | $19.68 | 80,900 | — | — |
| 2015-02-25 | $18.94 | $18.94 | 14,000 | — | — |
| 2015-02-24 | $19.10 | $19.10 | 19,500 | — | — |
| 2015-02-23 | $19.10 | $19.10 | 2,800 | — | — |
| 2015-02-20 | $18.82 | $18.82 | 2,300 | — | — |
| 2015-02-19 | $19.42 | $19.42 | 50,300 | — | — |
| 2015-02-18 | $19.35 | $19.35 | 8,100 | — | — |
| 2015-02-17 | $19.38 | $19.38 | 3,400 | — | — |
| 2015-02-13 | $19.03 | $19.03 | 0 | — | — |
| 2015-02-12 | $19.03 | $19.03 | 2,600 | — | — |
| 2015-02-11 | $19.00 | $19.00 | 19,900 | — | — |
| 2015-02-10 | $18.80 | $18.80 | 1,800 | — | — |
| 2015-02-09 | $19.59 | $19.59 | 500 | — | — |
| 2015-02-06 | $19.50 | $19.50 | 24,500 | — | — |
| 2015-02-05 | $19.02 | $19.02 | 15,800 | — | — |
| 2015-02-04 | $18.75 | $18.75 | 6,000 | — | — |
| 2015-02-03 | $19.20 | $19.20 | 900 | — | — |
| 2015-02-02 | $19.51 | $19.51 | 0 | — | — |
| 2015-01-30 | $19.51 | $19.51 | 5,100 | — | — |
| 2015-01-29 | $20.00 | $20.00 | 0 | — | — |
| 2015-01-28 | $20.00 | $20.00 | 0 | — | — |
| 2015-01-27 | $20.00 | $20.00 | 0 | — | — |
| 2015-01-26 | $20.00 | $20.00 | 600 | — | — |
| 2015-01-23 | $20.01 | $20.01 | 300 | — | — |
| 2015-01-22 | $20.09 | $20.09 | 100 | — | — |
| 2015-01-21 | $19.68 | $19.68 | 500 | — | — |
| 2015-01-20 | $20.27 | $20.27 | 200 | — | — |
| 2015-01-16 | $20.01 | $20.01 | 7,600 | — | — |
| 2015-01-15 | $20.45 | $20.45 | 2,900 | — | — |
| 2015-01-14 | $20.00 | $20.00 | 11,300 | — | — |
| 2015-01-13 | $21.00 | $21.00 | 1,100 | — | — |
| 2015-01-12 | $20.16 | $20.16 | 2,300 | — | — |
| 2015-01-09 | $20.97 | $20.97 | 7,700 | — | — |
| 2015-01-08 | $20.10 | $20.10 | 1,900 | — | — |
| 2015-01-07 | $20.70 | $20.70 | 8,200 | — | — |
| 2015-01-06 | $20.50 | $20.50 | 2,100 | — | — |
| 2015-01-05 | $20.45 | $20.45 | 800 | — | — |
| 2015-01-02 | $20.83 | $20.83 | 4,800 | — | — |