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
- 2014-04-07 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 | $21.51 | $21.51 | 820 | — | — |
| 2015-12-30 | $21.28 | $21.28 | 2,510 | — | — |
| 2015-12-29 | $21.23 | $21.23 | 7,110 | — | — |
| 2015-12-28 | $21.00 | $21.00 | 470 | — | — |
| 2015-12-24 | $21.00 | $21.00 | 210 | — | — |
| 2015-12-23 | $20.67 | $20.67 | 2,150 | — | — |
| 2015-12-22 | $20.15 | $20.15 | 690 | — | — |
| 2015-12-21 | $20.38 | $20.38 | 1,450 | — | — |
| 2015-12-18 | $20.12 | $20.12 | 2,180 | — | — |
| 2015-12-17 | $20.00 | $20.00 | 3,540 | — | — |
| 2015-12-16 | $21.00 | $21.00 | 1,350 | — | — |
| 2015-12-15 | $20.39 | $20.39 | 200 | — | — |
| 2015-12-14 | $20.10 | $20.10 | 1,290 | — | — |
| 2015-12-11 | $19.93 | $19.93 | 1,550 | — | — |
| 2015-12-10 | $20.58 | $20.58 | 3,680 | — | — |
| 2015-12-09 | $20.60 | $20.60 | 1,360 | — | — |
| 2015-12-08 | $20.64 | $20.64 | 4,500 | — | — |
| 2015-12-07 | $21.67 | $21.67 | 4,000 | — | — |
| 2015-12-04 | $21.26 | $21.26 | 3,080 | — | — |
| 2015-12-03 | $20.63 | $20.63 | 150 | — | — |
| 2015-12-02 | $20.78 | $20.78 | 5,220 | — | — |
| 2015-12-01 | $20.69 | $20.69 | 1,140 | — | — |
| 2015-11-30 | $21.00 | $21.00 | 4,590 | — | — |
| 2015-11-27 | $20.53 | $20.53 | 3,970 | — | — |
| 2015-11-25 | $18.39 | $18.39 | 480 | — | — |
| 2015-11-24 | $18.23 | $18.23 | 6,990 | — | — |
| 2015-11-23 | $17.84 | $17.84 | 1,460 | — | — |
| 2015-11-20 | $17.90 | $17.90 | 1,300 | — | — |
| 2015-11-19 | $17.93 | $17.93 | 3,520 | — | — |
| 2015-11-18 | $18.95 | $18.95 | 6,210 | — | — |
| 2015-11-17 | $19.80 | $19.80 | 4,500 | — | — |
| 2015-11-16 | $17.66 | $17.66 | 1,100 | — | — |
| 2015-11-13 | $16.66 | $16.66 | 8,620 | — | — |
| 2015-11-12 | $16.45 | $16.45 | 12,780 | — | — |
| 2015-11-11 | $18.43 | $18.43 | 3,660 | — | — |
| 2015-11-10 | $19.90 | $19.90 | 2,510 | — | — |
| 2015-11-09 | $20.37 | $20.37 | 6,550 | — | — |
| 2015-11-06 | $19.90 | $19.90 | 12,990 | — | — |
| 2015-11-05 | $23.96 | $23.96 | 22,930 | — | — |
| 2015-11-04 | $25.80 | $25.80 | 16,140 | — | — |
| 2015-11-03 | $24.00 | $24.00 | 10,610 | — | — |
| 2015-11-02 | $22.34 | $22.34 | 7,630 | — | — |
| 2015-10-30 | $20.68 | $20.68 | 9,370 | — | — |
| 2015-10-29 | $19.02 | $19.02 | 3,160 | — | — |
| 2015-10-28 | $19.50 | $19.50 | 2,230 | — | — |
| 2015-10-27 | $19.33 | $19.33 | 4,620 | — | — |
| 2015-10-26 | $17.76 | $17.76 | 2,390 | — | — |
| 2015-10-23 | $17.00 | $17.00 | 4,550 | — | — |
| 2015-10-22 | $18.58 | $18.58 | 6,860 | — | — |
| 2015-10-21 | $16.50 | $16.50 | 3,120 | — | — |
| 2015-10-20 | $15.52 | $15.52 | 12,150 | — | — |
| 2015-10-19 | $16.77 | $16.77 | 2,960 | — | — |
| 2015-10-16 | $15.67 | $15.67 | 1,760 | — | — |
| 2015-10-15 | $15.48 | $15.48 | 4,470 | — | — |
| 2015-10-14 | $14.58 | $14.58 | 1,330 | — | — |
| 2015-10-13 | $13.60 | $13.60 | 1,650 | — | — |
| 2015-10-12 | $13.39 | $13.39 | 0 | — | — |
| 2015-10-09 | $13.39 | $13.39 | 50 | — | — |
| 2015-10-08 | $13.05 | $13.05 | 0 | — | — |
| 2015-10-07 | $13.05 | $13.05 | 260 | — | — |
| 2015-10-06 | $13.63 | $13.63 | 1,360 | — | — |
| 2015-10-05 | $12.35 | $12.35 | 130 | — | — |
| 2015-10-02 | $12.19 | $12.19 | 660 | — | — |
| 2015-10-01 | $12.26 | $12.26 | 560 | — | — |
| 2015-09-30 | $12.10 | $12.10 | 2,200 | — | — |
| 2015-09-29 | $11.40 | $11.40 | 2,460 | — | — |
| 2015-09-28 | $12.34 | $12.34 | 590 | — | — |
| 2015-09-25 | $13.22 | $13.22 | 940 | — | — |
| 2015-09-24 | $12.95 | $12.95 | 370 | — | — |
| 2015-09-23 | $13.32 | $13.32 | 1,050 | — | — |
| 2015-09-22 | $13.82 | $13.82 | 530 | — | — |
| 2015-09-21 | $13.74 | $13.74 | 1,010 | — | — |
| 2015-09-18 | $13.50 | $13.50 | 420 | — | — |
| 2015-09-17 | $14.00 | $14.00 | 1,130 | — | — |
| 2015-09-16 | $13.63 | $13.63 | 7,420 | — | — |
| 2015-09-15 | $12.72 | $12.72 | 3,320 | — | — |
| 2015-09-14 | $11.90 | $11.90 | 60 | — | — |
| 2015-09-11 | $11.86 | $11.86 | 770 | — | — |
| 2015-09-10 | $11.96 | $11.96 | 120 | — | — |
| 2015-09-09 | $12.06 | $12.06 | 2,180 | — | — |
| 2015-09-08 | $11.97 | $11.97 | 1,020 | — | — |
| 2015-09-04 | $11.49 | $11.49 | 0 | — | — |
| 2015-09-03 | $11.49 | $11.49 | 0 | — | — |
| 2015-09-02 | $11.49 | $11.49 | 460 | — | — |
| 2015-09-01 | $11.96 | $11.96 | 500 | — | — |
| 2015-08-31 | $12.64 | $12.64 | 20 | — | — |
| 2015-08-28 | $12.20 | $12.20 | 1,020 | — | — |
| 2015-08-27 | $12.29 | $12.29 | 590 | — | — |
| 2015-08-26 | $12.18 | $12.18 | 80 | — | — |
| 2015-08-25 | $12.36 | $12.36 | 2,270 | — | — |
| 2015-08-24 | $11.79 | $11.79 | 10,030 | — | — |
| 2015-08-21 | $13.00 | $13.00 | 410 | — | — |
| 2015-08-20 | $13.66 | $13.66 | 670 | — | — |
| 2015-08-19 | $13.55 | $13.55 | 220 | — | — |
| 2015-08-18 | $13.96 | $13.96 | 450 | — | — |
| 2015-08-17 | $14.10 | $14.10 | 590 | — | — |
| 2015-08-14 | $14.30 | $14.30 | 50 | — | — |
| 2015-08-13 | $14.07 | $14.07 | 0 | — | — |
| 2015-08-12 | $14.07 | $14.07 | 70 | — | — |
| 2015-08-11 | $14.00 | $14.00 | 630 | — | — |
| 2015-08-10 | $14.16 | $14.16 | 260 | — | — |
| 2015-08-07 | $14.12 | $14.12 | 130 | — | — |
| 2015-08-06 | $14.21 | $14.21 | 1,780 | — | — |
| 2015-08-05 | $14.90 | $14.90 | 930 | — | — |
| 2015-08-04 | $15.30 | $15.30 | 760 | — | — |
| 2015-08-03 | $14.60 | $14.60 | 20 | — | — |
| 2015-07-31 | $15.10 | $15.10 | 190 | — | — |
| 2015-07-30 | $14.94 | $14.94 | 470 | — | — |
| 2015-07-29 | $15.28 | $15.28 | 410 | — | — |
| 2015-07-28 | $15.27 | $15.27 | 180 | — | — |
| 2015-07-27 | $14.85 | $14.85 | 170 | — | — |
| 2015-07-24 | $14.76 | $14.76 | 200 | — | — |
| 2015-07-23 | $14.77 | $14.77 | 310 | — | — |
| 2015-07-22 | $15.00 | $15.00 | 330 | — | — |
| 2015-07-21 | $14.80 | $14.80 | 310 | — | — |
| 2015-07-20 | $14.83 | $14.83 | 870 | — | — |
| 2015-07-17 | $14.75 | $14.75 | 1,160 | — | — |
| 2015-07-16 | $15.16 | $15.16 | 1,120 | — | — |
| 2015-07-15 | $14.96 | $14.96 | 510 | — | — |
| 2015-07-14 | $15.40 | $15.40 | 130 | — | — |
| 2015-07-13 | $15.30 | $15.30 | 180 | — | — |
| 2015-07-10 | $15.49 | $15.49 | 210 | — | — |
| 2015-07-09 | $14.89 | $14.89 | 310 | — | — |
| 2015-07-08 | $14.64 | $14.64 | 950 | — | — |
| 2015-07-07 | $15.20 | $15.20 | 4,430 | — | — |
| 2015-07-06 | $15.45 | $15.45 | 810 | — | — |
| 2015-07-02 | $15.89 | $15.89 | 360 | — | — |
| 2015-07-01 | $15.56 | $15.56 | 0 | — | — |
| 2015-06-30 | $15.56 | $15.56 | 1,130 | — | — |
| 2015-06-29 | $16.01 | $16.01 | 590 | — | — |
| 2015-06-26 | $15.90 | $15.90 | 1,470 | — | — |
| 2015-06-25 | $16.28 | $16.28 | 2,890 | — | — |
| 2015-06-24 | $16.58 | $16.58 | 5,620 | — | — |
| 2015-06-23 | $14.70 | $14.70 | 120 | — | — |
| 2015-06-22 | $14.41 | $14.41 | 40 | — | — |
| 2015-06-19 | $14.30 | $14.30 | 1,150 | — | — |
| 2015-06-18 | $14.50 | $14.50 | 250 | — | — |
| 2015-06-17 | $14.80 | $14.80 | 0 | — | — |
| 2015-06-16 | $14.80 | $14.80 | 190 | — | — |
| 2015-06-15 | $14.90 | $14.90 | 230 | — | — |
| 2015-06-12 | $14.90 | $14.90 | 40 | — | — |
| 2015-06-11 | $14.96 | $14.96 | 110 | — | — |
| 2015-06-10 | $14.88 | $14.88 | 470 | — | — |
| 2015-06-09 | $14.59 | $14.59 | 40 | — | — |
| 2015-06-08 | $14.25 | $14.25 | 330 | — | — |
| 2015-06-05 | $14.36 | $14.36 | 70 | — | — |
| 2015-06-04 | $14.37 | $14.37 | 50 | — | — |
| 2015-06-03 | $14.65 | $14.65 | 110 | — | — |
| 2015-06-02 | $15.00 | $15.00 | 480 | — | — |
| 2015-06-01 | $14.75 | $14.75 | 1,920 | — | — |
| 2015-05-29 | $15.20 | $15.20 | 290 | — | — |
| 2015-05-28 | $15.24 | $15.24 | 430 | — | — |
| 2015-05-27 | $15.00 | $15.00 | 780 | — | — |
| 2015-05-26 | $15.63 | $15.63 | 110 | — | — |
| 2015-05-22 | $15.80 | $15.80 | 260 | — | — |
| 2015-05-21 | $15.50 | $15.50 | 50 | — | — |
| 2015-05-20 | $15.59 | $15.59 | 40 | — | — |
| 2015-05-19 | $15.80 | $15.80 | 1,340 | — | — |
| 2015-05-18 | $16.19 | $16.19 | 0 | — | — |
| 2015-05-15 | $16.19 | $16.19 | 250 | — | — |
| 2015-05-14 | $16.69 | $16.69 | 90 | — | — |
| 2015-05-13 | $16.17 | $16.17 | 140 | — | — |
| 2015-05-12 | $16.13 | $16.13 | 200 | — | — |
| 2015-05-11 | $16.32 | $16.32 | 80 | — | — |
| 2015-05-08 | $15.80 | $15.80 | 2,140 | — | — |
| 2015-05-07 | $16.09 | $16.09 | 370 | — | — |
| 2015-05-06 | $16.14 | $16.14 | 510 | — | — |
| 2015-05-05 | $16.35 | $16.35 | 90 | — | — |
| 2015-05-04 | $16.20 | $16.20 | 230 | — | — |
| 2015-05-01 | $16.49 | $16.49 | 120 | — | — |
| 2015-04-30 | $16.50 | $16.50 | 960 | — | — |
| 2015-04-29 | $16.44 | $16.44 | 1,210 | — | — |
| 2015-04-28 | $16.33 | $16.33 | 340 | — | — |
| 2015-04-27 | $16.34 | $16.34 | 320 | — | — |
| 2015-04-24 | $16.97 | $16.97 | 320 | — | — |
| 2015-04-23 | $16.50 | $16.50 | 590 | — | — |
| 2015-04-22 | $16.40 | $16.40 | 40 | — | — |
| 2015-04-21 | $16.74 | $16.74 | 10 | — | — |
| 2015-04-20 | $16.80 | $16.80 | 540 | — | — |
| 2015-04-17 | $16.86 | $16.86 | 10 | — | — |
| 2015-04-16 | $16.68 | $16.68 | 40 | — | — |
| 2015-04-15 | $16.53 | $16.53 | 1,980 | — | — |
| 2015-04-14 | $16.38 | $16.38 | 480 | — | — |
| 2015-04-13 | $16.08 | $16.08 | 720 | — | — |
| 2015-04-10 | $16.26 | $16.26 | 40 | — | — |
| 2015-04-09 | $16.31 | $16.31 | 520 | — | — |
| 2015-04-08 | $16.24 | $16.24 | 200 | — | — |
| 2015-04-07 | $16.61 | $16.61 | 140 | — | — |
| 2015-04-06 | $16.35 | $16.35 | 550 | — | — |
| 2015-04-02 | $16.39 | $16.39 | 310 | — | — |
| 2015-04-01 | $16.48 | $16.48 | 530 | — | — |
| 2015-03-31 | $16.45 | $16.45 | 250 | — | — |
| 2015-03-30 | $16.35 | $16.35 | 340 | — | — |
| 2015-03-27 | $16.47 | $16.47 | 660 | — | — |
| 2015-03-26 | $16.24 | $16.24 | 230 | — | — |
| 2015-03-25 | $16.27 | $16.27 | 330 | — | — |
| 2015-03-24 | $16.21 | $16.21 | 700 | — | — |
| 2015-03-23 | $16.89 | $16.89 | 130 | — | — |
| 2015-03-20 | $16.80 | $16.80 | 180 | — | — |
| 2015-03-19 | $16.38 | $16.38 | 240 | — | — |
| 2015-03-18 | $15.83 | $15.83 | 30 | — | — |
| 2015-03-17 | $15.86 | $15.86 | 160 | — | — |
| 2015-03-16 | $16.32 | $16.32 | 40 | — | — |
| 2015-03-13 | $16.05 | $16.05 | 760 | — | — |
| 2015-03-12 | $16.25 | $16.25 | 800 | — | — |
| 2015-03-11 | $16.92 | $16.92 | 150 | — | — |
| 2015-03-10 | $17.04 | $17.04 | 0 | — | — |
| 2015-03-09 | $17.04 | $17.04 | 460 | — | — |
| 2015-03-06 | $16.94 | $16.94 | 100 | — | — |
| 2015-03-05 | $17.47 | $17.47 | 130 | — | — |
| 2015-03-04 | $17.47 | $17.47 | 270 | — | — |
| 2015-03-03 | $17.00 | $17.00 | 0 | — | — |
| 2015-03-02 | $17.00 | $17.00 | 1,000 | — | — |
| 2015-02-27 | $17.50 | $17.50 | 2,110 | — | — |
| 2015-02-26 | $17.62 | $17.62 | 780 | — | — |
| 2015-02-25 | $18.14 | $18.14 | 810 | — | — |
| 2015-02-24 | $17.73 | $17.73 | 1,750 | — | — |
| 2015-02-23 | $19.80 | $19.80 | 590 | — | — |
| 2015-02-20 | $19.60 | $19.60 | 3,930 | — | — |
| 2015-02-19 | $20.11 | $20.11 | 2,610 | — | — |
| 2015-02-18 | $17.82 | $17.82 | 790 | — | — |
| 2015-02-17 | $15.45 | $15.45 | 520 | — | — |
| 2015-02-13 | $15.73 | $15.73 | 1,310 | — | — |
| 2015-02-12 | $15.50 | $15.50 | 530 | — | — |
| 2015-02-11 | $15.58 | $15.58 | 240 | — | — |
| 2015-02-10 | $15.80 | $15.80 | 580 | — | — |
| 2015-02-09 | $16.08 | $16.08 | 600 | — | — |
| 2015-02-06 | $15.62 | $15.62 | 70 | — | — |
| 2015-02-05 | $15.73 | $15.73 | 210 | — | — |
| 2015-02-04 | $15.88 | $15.88 | 270 | — | — |
| 2015-02-03 | $15.93 | $15.93 | 270 | — | — |
| 2015-02-02 | $15.97 | $15.97 | 710 | — | — |
| 2015-01-30 | $15.48 | $15.48 | 160 | — | — |
| 2015-01-29 | $15.74 | $15.74 | 910 | — | — |
| 2015-01-28 | $15.73 | $15.73 | 3,170 | — | — |
| 2015-01-27 | $16.01 | $16.01 | 220 | — | — |
| 2015-01-26 | $16.18 | $16.18 | 470 | — | — |
| 2015-01-23 | $17.02 | $17.02 | 340 | — | — |
| 2015-01-22 | $17.00 | $17.00 | 230 | — | — |
| 2015-01-21 | $17.24 | $17.24 | 330 | — | — |
| 2015-01-20 | $18.14 | $18.14 | 290 | — | — |
| 2015-01-16 | $18.25 | $18.25 | 3,570 | — | — |
| 2015-01-15 | $17.60 | $17.60 | 370 | — | — |
| 2015-01-14 | $18.20 | $18.20 | 450 | — | — |
| 2015-01-13 | $18.55 | $18.55 | 1,620 | — | — |
| 2015-01-12 | $18.53 | $18.53 | 490 | — | — |
| 2015-01-09 | $18.61 | $18.61 | 300 | — | — |
| 2015-01-08 | $18.71 | $18.71 | 660 | — | — |
| 2015-01-07 | $18.52 | $18.52 | 1,170 | — | — |
| 2015-01-06 | $18.73 | $18.73 | 610 | — | — |
| 2015-01-05 | $18.37 | $18.37 | 590 | — | — |
| 2015-01-02 | $17.25 | $17.25 | 500 | — | — |