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
- 2014-06-18 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 | $17.71 | $17.71 | 94,600 | — | — |
| 2015-12-30 | $17.63 | $17.63 | 34,500 | — | — |
| 2015-12-29 | $17.87 | $17.87 | 44,200 | — | — |
| 2015-12-28 | $17.79 | $17.79 | 66,500 | — | — |
| 2015-12-24 | $17.95 | $17.95 | 44,700 | — | — |
| 2015-12-23 | $17.80 | $17.80 | 65,700 | — | — |
| 2015-12-22 | $17.10 | $17.10 | 152,100 | — | — |
| 2015-12-21 | $17.11 | $17.11 | 89,800 | — | — |
| 2015-12-18 | $17.60 | $17.60 | 157,800 | — | — |
| 2015-12-17 | $17.61 | $17.61 | 104,700 | — | — |
| 2015-12-16 | $17.99 | $17.99 | 119,100 | — | — |
| 2015-12-15 | $16.98 | $16.98 | 101,400 | — | — |
| 2015-12-14 | $16.68 | $16.68 | 103,000 | — | — |
| 2015-12-11 | $17.00 | $17.00 | 129,800 | — | — |
| 2015-12-10 | $17.54 | $17.54 | 109,700 | — | — |
| 2015-12-09 | $17.58 | $17.58 | 102,700 | — | — |
| 2015-12-08 | $18.02 | $18.02 | 70,500 | — | — |
| 2015-12-07 | $18.23 | $18.23 | 119,700 | — | — |
| 2015-12-04 | $18.52 | $18.52 | 97,500 | — | — |
| 2015-12-03 | $18.58 | $18.58 | 84,600 | — | — |
| 2015-12-02 | $18.75 | $18.75 | 59,700 | — | — |
| 2015-12-01 | $19.39 | $19.39 | 69,200 | — | — |
| 2015-11-30 | $19.08 | $19.08 | 157,400 | — | — |
| 2015-11-27 | $19.32 | $19.32 | 40,200 | — | — |
| 2015-11-25 | $19.17 | $19.17 | 41,400 | — | — |
| 2015-11-24 | $19.00 | $19.00 | 126,900 | — | — |
| 2015-11-23 | $19.08 | $19.08 | 106,900 | — | — |
| 2015-11-20 | $19.25 | $19.25 | 102,000 | — | — |
| 2015-11-19 | $18.86 | $18.86 | 123,700 | — | — |
| 2015-11-18 | $18.32 | $18.32 | 142,900 | — | — |
| 2015-11-17 | $18.26 | $18.26 | 87,200 | — | — |
| 2015-11-16 | $18.79 | $18.79 | 60,000 | — | — |
| 2015-11-13 | $18.29 | $18.29 | 89,100 | — | — |
| 2015-11-12 | $18.14 | $18.14 | 144,900 | — | — |
| 2015-11-11 | $18.77 | $18.77 | 87,400 | — | — |
| 2015-11-10 | $19.11 | $19.11 | 181,900 | — | — |
| 2015-11-09 | $18.10 | $18.10 | 179,200 | — | — |
| 2015-11-06 | $18.58 | $18.58 | 332,200 | — | — |
| 2015-11-05 | $19.02 | $19.02 | 67,000 | — | — |
| 2015-11-04 | $19.15 | $19.15 | 66,600 | — | — |
| 2015-11-03 | $18.72 | $18.72 | 146,100 | — | — |
| 2015-11-02 | $18.59 | $18.59 | 180,500 | — | — |
| 2015-10-30 | $19.08 | $19.08 | 121,400 | — | — |
| 2015-10-29 | $18.82 | $18.82 | 114,200 | — | — |
| 2015-10-28 | $19.96 | $19.96 | 57,200 | — | — |
| 2015-10-27 | $19.47 | $19.47 | 125,900 | — | — |
| 2015-10-26 | $20.02 | $20.02 | 32,100 | — | — |
| 2015-10-23 | $20.28 | $20.28 | 93,600 | — | — |
| 2015-10-22 | $20.63 | $20.63 | 44,000 | — | — |
| 2015-10-21 | $20.76 | $20.76 | 96,100 | — | — |
| 2015-10-20 | $21.00 | $21.00 | 91,800 | — | — |
| 2015-10-19 | $20.61 | $20.61 | 67,700 | — | — |
| 2015-10-16 | $19.99 | $19.99 | 49,200 | — | — |
| 2015-10-15 | $19.89 | $19.89 | 106,200 | — | — |
| 2015-10-14 | $19.69 | $19.69 | 86,200 | — | — |
| 2015-10-13 | $20.07 | $20.07 | 61,200 | — | — |
| 2015-10-12 | $20.86 | $20.86 | 99,400 | — | — |
| 2015-10-09 | $20.76 | $20.76 | 57,700 | — | — |
| 2015-10-08 | $20.79 | $20.79 | 89,200 | — | — |
| 2015-10-07 | $20.74 | $20.74 | 145,600 | — | — |
| 2015-10-06 | $19.67 | $19.67 | 105,600 | — | — |
| 2015-10-05 | $20.54 | $20.54 | 113,300 | — | — |
| 2015-10-02 | $20.11 | $20.11 | 128,500 | — | — |
| 2015-10-01 | $19.92 | $19.92 | 88,100 | — | — |
| 2015-09-30 | $19.85 | $19.85 | 223,100 | — | — |
| 2015-09-29 | $19.23 | $19.23 | 149,700 | — | — |
| 2015-09-28 | $19.79 | $19.79 | 136,600 | — | — |
| 2015-09-25 | $20.98 | $20.98 | 95,300 | — | — |
| 2015-09-24 | $21.23 | $21.23 | 142,000 | — | — |
| 2015-09-23 | $21.11 | $21.11 | 89,100 | — | — |
| 2015-09-22 | $21.09 | $21.09 | 194,100 | — | — |
| 2015-09-21 | $21.96 | $21.96 | 156,500 | — | — |
| 2015-09-18 | $22.79 | $22.79 | 468,600 | — | — |
| 2015-09-17 | $23.23 | $23.23 | 118,500 | — | — |
| 2015-09-16 | $22.92 | $22.92 | 58,400 | — | — |
| 2015-09-15 | $23.08 | $23.08 | 110,300 | — | — |
| 2015-09-14 | $22.98 | $22.98 | 196,300 | — | — |
| 2015-09-11 | $23.39 | $23.39 | 322,200 | — | — |
| 2015-09-10 | $22.37 | $22.37 | 99,800 | — | — |
| 2015-09-09 | $22.35 | $22.35 | 261,000 | — | — |
| 2015-09-08 | $22.47 | $22.47 | 182,400 | — | — |
| 2015-09-04 | $21.91 | $21.91 | 45,800 | — | — |
| 2015-09-03 | $22.11 | $22.11 | 130,500 | — | — |
| 2015-09-02 | $22.04 | $22.04 | 243,900 | — | — |
| 2015-09-01 | $21.82 | $21.82 | 85,900 | — | — |
| 2015-08-31 | $22.00 | $22.00 | 114,400 | — | — |
| 2015-08-28 | $22.81 | $22.81 | 297,600 | — | — |
| 2015-08-27 | $22.39 | $22.39 | 96,300 | — | — |
| 2015-08-26 | $21.72 | $21.72 | 58,000 | — | — |
| 2015-08-25 | $21.12 | $21.12 | 135,800 | — | — |
| 2015-08-24 | $21.20 | $21.20 | 177,000 | — | — |
| 2015-08-21 | $21.36 | $21.36 | 137,300 | — | — |
| 2015-08-20 | $22.19 | $22.19 | 245,000 | — | — |
| 2015-08-19 | $22.50 | $22.50 | 254,100 | — | — |
| 2015-08-18 | $21.58 | $21.58 | 364,000 | — | — |
| 2015-08-17 | $21.36 | $21.36 | 189,400 | — | — |
| 2015-08-14 | $21.46 | $21.46 | 44,300 | — | — |
| 2015-08-13 | $21.40 | $21.40 | 104,200 | — | — |
| 2015-08-12 | $20.99 | $20.99 | 55,400 | — | — |
| 2015-08-11 | $21.03 | $21.03 | 51,200 | — | — |
| 2015-08-10 | $21.25 | $21.25 | 85,700 | — | — |
| 2015-08-07 | $20.60 | $20.60 | 181,600 | — | — |
| 2015-08-06 | $18.94 | $18.94 | 47,700 | — | — |
| 2015-08-05 | $19.20 | $19.20 | 47,900 | — | — |
| 2015-08-04 | $19.31 | $19.31 | 33,200 | — | — |
| 2015-08-03 | $19.73 | $19.73 | 55,400 | — | — |
| 2015-07-31 | $20.20 | $20.20 | 64,600 | — | — |
| 2015-07-30 | $20.04 | $20.04 | 33,600 | — | — |
| 2015-07-29 | $19.64 | $19.64 | 44,100 | — | — |
| 2015-07-28 | $19.22 | $19.22 | 35,600 | — | — |
| 2015-07-27 | $19.07 | $19.07 | 37,000 | — | — |
| 2015-07-24 | $19.10 | $19.10 | 39,500 | — | — |
| 2015-07-23 | $19.58 | $19.58 | 43,700 | — | — |
| 2015-07-22 | $19.70 | $19.70 | 22,800 | — | — |
| 2015-07-21 | $19.55 | $19.55 | 36,400 | — | — |
| 2015-07-20 | $19.42 | $19.42 | 68,900 | — | — |
| 2015-07-17 | $19.34 | $19.34 | 71,400 | — | — |
| 2015-07-16 | $19.21 | $19.21 | 53,200 | — | — |
| 2015-07-15 | $19.01 | $19.01 | 131,800 | — | — |
| 2015-07-14 | $19.68 | $19.68 | 73,400 | — | — |
| 2015-07-13 | $19.79 | $19.79 | 38,100 | — | — |
| 2015-07-10 | $20.15 | $20.15 | 145,700 | — | — |
| 2015-07-09 | $19.69 | $19.69 | 45,700 | — | — |
| 2015-07-08 | $19.85 | $19.85 | 54,900 | — | — |
| 2015-07-07 | $20.07 | $20.07 | 49,200 | — | — |
| 2015-07-06 | $20.19 | $20.19 | 54,500 | — | — |
| 2015-07-02 | $20.16 | $20.16 | 48,600 | — | — |
| 2015-07-01 | $20.36 | $20.36 | 70,300 | — | — |
| 2015-06-30 | $20.13 | $20.13 | 89,300 | — | — |
| 2015-06-29 | $20.56 | $20.56 | 68,200 | — | — |
| 2015-06-26 | $21.15 | $21.15 | 817,300 | — | — |
| 2015-06-25 | $21.50 | $21.50 | 189,300 | — | — |
| 2015-06-24 | $21.22 | $21.22 | 102,600 | — | — |
| 2015-06-23 | $21.49 | $21.49 | 201,200 | — | — |
| 2015-06-22 | $21.39 | $21.39 | 92,100 | — | — |
| 2015-06-19 | $21.57 | $21.57 | 77,900 | — | — |
| 2015-06-18 | $21.68 | $21.68 | 65,400 | — | — |
| 2015-06-17 | $21.35 | $21.35 | 104,400 | — | — |
| 2015-06-16 | $21.28 | $21.28 | 134,800 | — | — |
| 2015-06-15 | $21.00 | $21.00 | 374,500 | — | — |
| 2015-06-12 | $20.48 | $20.48 | 111,800 | — | — |
| 2015-06-11 | $20.35 | $20.35 | 52,700 | — | — |
| 2015-06-10 | $20.35 | $20.35 | 68,400 | — | — |
| 2015-06-09 | $19.67 | $19.67 | 73,300 | — | — |
| 2015-06-08 | $20.17 | $20.17 | 344,800 | — | — |
| 2015-06-05 | $20.50 | $20.50 | 70,300 | — | — |
| 2015-06-04 | $20.24 | $20.24 | 38,600 | — | — |
| 2015-06-03 | $20.45 | $20.45 | 80,200 | — | — |
| 2015-06-02 | $19.87 | $19.87 | 56,300 | — | — |
| 2015-06-01 | $20.12 | $20.12 | 93,600 | — | — |
| 2015-05-29 | $20.65 | $20.65 | 232,700 | — | — |
| 2015-05-28 | $20.28 | $20.28 | 101,800 | — | — |
| 2015-05-27 | $20.01 | $20.01 | 128,200 | — | — |
| 2015-05-26 | $19.64 | $19.64 | 85,300 | — | — |
| 2015-05-22 | $19.74 | $19.74 | 35,600 | — | — |
| 2015-05-21 | $19.95 | $19.95 | 46,800 | — | — |
| 2015-05-20 | $19.87 | $19.87 | 56,600 | — | — |
| 2015-05-19 | $19.83 | $19.83 | 240,200 | — | — |
| 2015-05-18 | $19.97 | $19.97 | 63,500 | — | — |
| 2015-05-15 | $19.80 | $19.80 | 17,100 | — | — |
| 2015-05-14 | $19.68 | $19.68 | 45,400 | — | — |
| 2015-05-13 | $19.41 | $19.41 | 27,200 | — | — |
| 2015-05-12 | $19.52 | $19.52 | 45,000 | — | — |
| 2015-05-11 | $19.68 | $19.68 | 103,400 | — | — |
| 2015-05-08 | $19.93 | $19.93 | 347,200 | — | — |
| 2015-05-07 | $19.58 | $19.58 | 165,800 | — | — |
| 2015-05-06 | $19.37 | $19.37 | 52,000 | — | — |
| 2015-05-05 | $19.23 | $19.23 | 51,200 | — | — |
| 2015-05-04 | $19.59 | $19.59 | 89,400 | — | — |
| 2015-05-01 | $19.18 | $19.18 | 49,400 | — | — |
| 2015-04-30 | $19.12 | $19.12 | 74,100 | — | — |
| 2015-04-29 | $19.68 | $19.68 | 50,800 | — | — |
| 2015-04-28 | $19.82 | $19.82 | 106,900 | — | — |
| 2015-04-27 | $19.80 | $19.80 | 126,200 | — | — |
| 2015-04-24 | $19.80 | $19.80 | 37,500 | — | — |
| 2015-04-23 | $19.51 | $19.51 | 91,400 | — | — |
| 2015-04-22 | $19.79 | $19.79 | 42,200 | — | — |
| 2015-04-21 | $19.77 | $19.77 | 129,400 | — | — |
| 2015-04-20 | $19.89 | $19.89 | 39,700 | — | — |
| 2015-04-17 | $19.72 | $19.72 | 61,300 | — | — |
| 2015-04-16 | $19.90 | $19.90 | 97,600 | — | — |
| 2015-04-15 | $19.98 | $19.98 | 518,900 | — | — |
| 2015-04-14 | $19.76 | $19.76 | 110,400 | — | — |
| 2015-04-13 | $19.76 | $19.76 | 40,100 | — | — |
| 2015-04-10 | $19.75 | $19.75 | 69,500 | — | — |
| 2015-04-09 | $19.71 | $19.71 | 38,200 | — | — |
| 2015-04-08 | $19.75 | $19.75 | 52,200 | — | — |
| 2015-04-07 | $19.75 | $19.75 | 103,000 | — | — |
| 2015-04-06 | $19.74 | $19.74 | 90,500 | — | — |
| 2015-04-02 | $19.46 | $19.46 | 139,800 | — | — |
| 2015-04-01 | $19.50 | $19.50 | 42,200 | — | — |
| 2015-03-31 | $19.33 | $19.33 | 67,500 | — | — |
| 2015-03-30 | $19.28 | $19.28 | 71,400 | — | — |
| 2015-03-27 | $19.34 | $19.34 | 65,300 | — | — |
| 2015-03-26 | $19.42 | $19.42 | 71,000 | — | — |
| 2015-03-25 | $19.66 | $19.66 | 75,000 | — | — |
| 2015-03-24 | $19.37 | $19.37 | 87,200 | — | — |
| 2015-03-23 | $19.24 | $19.24 | 64,200 | — | — |
| 2015-03-20 | $19.19 | $19.19 | 309,100 | — | — |
| 2015-03-19 | $18.69 | $18.69 | 136,200 | — | — |
| 2015-03-18 | $19.00 | $19.00 | 69,600 | — | — |
| 2015-03-17 | $18.74 | $18.74 | 80,900 | — | — |
| 2015-03-16 | $18.55 | $18.55 | 66,300 | — | — |
| 2015-03-13 | $18.98 | $18.98 | 109,900 | — | — |
| 2015-03-12 | $19.02 | $19.02 | 218,600 | — | — |
| 2015-03-11 | $19.01 | $19.01 | 274,200 | — | — |
| 2015-03-10 | $18.65 | $18.65 | 157,400 | — | — |
| 2015-03-09 | $19.49 | $19.49 | 262,600 | — | — |
| 2015-03-06 | $18.00 | $18.00 | 49,800 | — | — |
| 2015-03-05 | $18.03 | $18.03 | 82,300 | — | — |
| 2015-03-04 | $17.87 | $17.87 | 81,500 | — | — |
| 2015-03-03 | $17.99 | $17.99 | 68,000 | — | — |
| 2015-03-02 | $18.48 | $18.48 | 67,600 | — | — |
| 2015-02-27 | $18.55 | $18.55 | 87,600 | — | — |
| 2015-02-26 | $18.76 | $18.76 | 73,100 | — | — |
| 2015-02-25 | $18.59 | $18.59 | 126,300 | — | — |
| 2015-02-24 | $18.75 | $18.75 | 237,500 | — | — |
| 2015-02-23 | $17.56 | $17.56 | 245,700 | — | — |
| 2015-02-20 | $18.38 | $18.38 | 226,400 | — | — |
| 2015-02-19 | $17.64 | $17.64 | 153,200 | — | — |
| 2015-02-18 | $17.05 | $17.05 | 46,900 | — | — |
| 2015-02-17 | $16.99 | $16.99 | 133,500 | — | — |
| 2015-02-13 | $17.13 | $17.13 | 37,700 | — | — |
| 2015-02-12 | $17.07 | $17.07 | 58,200 | — | — |
| 2015-02-11 | $17.24 | $17.24 | 65,900 | — | — |
| 2015-02-10 | $17.36 | $17.36 | 95,100 | — | — |
| 2015-02-09 | $17.09 | $17.09 | 181,500 | — | — |
| 2015-02-06 | $17.11 | $17.11 | 200,400 | — | — |
| 2015-02-05 | $16.80 | $16.80 | 61,200 | — | — |
| 2015-02-04 | $16.50 | $16.50 | 119,000 | — | — |
| 2015-02-03 | $16.25 | $16.25 | 128,300 | — | — |
| 2015-02-02 | $16.00 | $16.00 | 99,000 | — | — |
| 2015-01-30 | $16.10 | $16.10 | 44,800 | — | — |
| 2015-01-29 | $16.30 | $16.30 | 92,000 | — | — |
| 2015-01-28 | $15.90 | $15.90 | 128,900 | — | — |
| 2015-01-27 | $16.20 | $16.20 | 175,100 | — | — |
| 2015-01-26 | $15.22 | $15.22 | 97,600 | — | — |
| 2015-01-23 | $14.87 | $14.87 | 46,800 | — | — |
| 2015-01-22 | $15.05 | $15.05 | 53,800 | — | — |
| 2015-01-21 | $14.94 | $14.94 | 270,500 | — | — |
| 2015-01-20 | $14.59 | $14.59 | 84,600 | — | — |
| 2015-01-16 | $15.45 | $15.45 | 189,300 | — | — |
| 2015-01-15 | $15.21 | $15.21 | 128,000 | — | — |
| 2015-01-14 | $15.81 | $15.81 | 127,000 | — | — |
| 2015-01-13 | $16.19 | $16.19 | 99,900 | — | — |
| 2015-01-12 | $16.70 | $16.70 | 38,400 | — | — |
| 2015-01-09 | $16.75 | $16.75 | 50,500 | — | — |
| 2015-01-08 | $16.82 | $16.82 | 54,200 | — | — |
| 2015-01-07 | $16.67 | $16.67 | 63,700 | — | — |
| 2015-01-06 | $16.27 | $16.27 | 75,400 | — | — |
| 2015-01-05 | $16.65 | $16.65 | 52,100 | — | — |
| 2015-01-02 | $17.01 | $17.01 | 58,900 | — | — |