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
- 2015-05-20 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 | $18.43 | $18.96 | 40,500 | — | — |
| 2015-12-30 | $18.40 | $18.93 | 28,600 | — | — |
| 2015-12-29 | $18.48 | $19.01 | 40,800 | — | — |
| 2015-12-28 | $18.47 | $19.00 | 21,200 | — | — |
| 2015-12-24 | $18.34 | $18.87 | 29,700 | — | — |
| 2015-12-23 | $18.47 | $19.00 | 15,400 | — | — |
| 2015-12-22 | $18.51 | $19.04 | 21,700 | — | — |
| 2015-12-21 | $18.70 | $19.24 | 47,600 | — | — |
| 2015-12-18 | $19.11 | $19.66 | 418,800 | — | — |
| 2015-12-17 | $18.60 | $19.13 | 30,000 | — | — |
| 2015-12-16 | $18.89 | $19.43 | 86,400 | — | — |
| 2015-12-15 | $18.68 | $19.22 | 84,400 | — | — |
| 2015-12-14 | $18.19 | $18.71 | 104,900 | — | — |
| 2015-12-11 | $18.22 | $18.74 | 59,900 | — | — |
| 2015-12-10 | $18.08 | $18.60 | 43,600 | — | — |
| 2015-12-09 | $18.15 | $18.67 | 44,100 | — | — |
| 2015-12-08 | $18.27 | $18.79 | 41,000 | — | — |
| 2015-12-07 | $18.30 | $18.82 | 26,600 | — | — |
| 2015-12-04 | $18.59 | $19.12 | 7,400 | — | — |
| 2015-12-03 | $18.35 | $18.88 | 29,500 | — | — |
| 2015-12-02 | $18.60 | $19.13 | 23,300 | — | — |
| 2015-12-01 | $18.79 | $19.33 | 13,800 | — | — |
| 2015-11-30 | $18.72 | $19.26 | 26,800 | — | — |
| 2015-11-27 | $19.00 | $19.54 | 21,700 | — | — |
| 2015-11-25 | $18.68 | $19.22 | 84,000 | — | — |
| 2015-11-24 | $18.20 | $18.72 | 24,500 | — | — |
| 2015-11-23 | $18.10 | $18.62 | 322,900 | — | — |
| 2015-11-20 | $18.10 | $18.62 | 27,900 | — | — |
| 2015-11-19 | $18.64 | $19.17 | 25,300 | — | — |
| 2015-11-18 | $18.45 | $18.98 | 253,100 | — | — |
| 2015-11-17 | $18.64 | $18.79 | 84,700 | — | — |
| 2015-11-16 | $18.30 | $18.45 | 43,000 | — | — |
| 2015-11-13 | $18.00 | $18.14 | 75,400 | — | — |
| 2015-11-12 | $18.10 | $18.24 | 11,300 | — | — |
| 2015-11-11 | $18.25 | $18.40 | 14,600 | — | — |
| 2015-11-10 | $18.49 | $18.64 | 139,100 | — | — |
| 2015-11-09 | $18.28 | $18.43 | 20,600 | — | — |
| 2015-11-06 | $18.26 | $18.41 | 19,200 | — | — |
| 2015-11-05 | $18.31 | $18.46 | 8,000 | — | — |
| 2015-11-04 | $18.38 | $18.53 | 38,300 | — | — |
| 2015-11-03 | $18.38 | $18.53 | 28,500 | — | — |
| 2015-11-02 | $18.51 | $18.66 | 35,200 | — | — |
| 2015-10-30 | $18.31 | $18.46 | 105,900 | — | — |
| 2015-10-29 | $18.21 | $18.35 | 13,800 | — | — |
| 2015-10-28 | $18.40 | $18.55 | 85,700 | — | — |
| 2015-10-27 | $18.51 | $18.66 | 57,700 | — | — |
| 2015-10-26 | $18.49 | $18.64 | 34,000 | — | — |
| 2015-10-23 | $18.50 | $18.65 | 28,100 | — | — |
| 2015-10-22 | $18.22 | $18.36 | 1,284,700 | — | — |
| 2015-10-21 | $18.92 | $19.07 | 319,800 | — | — |
| 2015-10-20 | $18.70 | $18.85 | 83,700 | — | — |
| 2015-10-19 | $18.94 | $19.09 | 162,900 | — | — |
| 2015-10-16 | $18.61 | $18.76 | 83,900 | — | — |
| 2015-10-15 | $18.60 | $18.75 | 27,700 | — | — |
| 2015-10-14 | $18.11 | $18.25 | 27,600 | — | — |
| 2015-10-13 | $18.05 | $18.19 | 15,200 | — | — |
| 2015-10-12 | $17.96 | $18.10 | 113,300 | — | — |
| 2015-10-09 | $17.90 | $18.04 | 67,700 | — | — |
| 2015-10-08 | $17.82 | $17.96 | 47,600 | — | — |
| 2015-10-07 | $17.46 | $17.60 | 72,800 | — | — |
| 2015-10-06 | $16.52 | $16.65 | 226,800 | — | — |
| 2015-10-05 | $16.25 | $16.38 | 49,400 | — | — |
| 2015-10-02 | $15.98 | $16.11 | 29,800 | — | — |
| 2015-10-01 | $16.00 | $16.13 | 42,400 | — | — |
| 2015-09-30 | $15.90 | $16.03 | 120,400 | — | — |
| 2015-09-29 | $16.19 | $16.32 | 10,000 | — | — |
| 2015-09-28 | $16.45 | $16.58 | 23,200 | — | — |
| 2015-09-25 | $16.43 | $16.56 | 26,700 | — | — |
| 2015-09-24 | $17.08 | $17.22 | 15,600 | — | — |
| 2015-09-23 | $17.02 | $17.16 | 29,300 | — | — |
| 2015-09-22 | $16.68 | $16.81 | 25,500 | — | — |
| 2015-09-21 | $16.68 | $16.81 | 32,600 | — | — |
| 2015-09-18 | $16.93 | $17.06 | 200,600 | — | — |
| 2015-09-17 | $17.29 | $17.43 | 83,900 | — | — |
| 2015-09-16 | $17.25 | $17.39 | 65,500 | — | — |
| 2015-09-15 | $17.96 | $18.10 | 31,200 | — | — |
| 2015-09-14 | $17.90 | $18.04 | 42,600 | — | — |
| 2015-09-11 | $17.82 | $17.96 | 31,100 | — | — |
| 2015-09-10 | $18.02 | $18.16 | 75,400 | — | — |
| 2015-09-09 | $17.73 | $17.87 | 21,000 | — | — |
| 2015-09-08 | $18.05 | $18.19 | 58,800 | — | — |
| 2015-09-04 | $18.05 | $18.19 | 26,500 | — | — |
| 2015-09-03 | $18.21 | $18.35 | 10,100 | — | — |
| 2015-09-02 | $18.02 | $18.16 | 7,800 | — | — |
| 2015-09-01 | $18.00 | $18.14 | 33,200 | — | — |
| 2015-08-31 | $18.09 | $18.23 | 58,500 | — | — |
| 2015-08-28 | $18.02 | $18.16 | 73,500 | — | — |
| 2015-08-27 | $18.00 | $18.14 | 86,500 | — | — |
| 2015-08-26 | $17.84 | $17.98 | 50,800 | — | — |
| 2015-08-25 | $17.96 | $18.10 | 28,400 | — | — |
| 2015-08-24 | $17.88 | $18.02 | 80,500 | — | — |
| 2015-08-21 | $17.97 | $18.11 | 40,400 | — | — |
| 2015-08-20 | $17.92 | $18.06 | 48,700 | — | — |
| 2015-08-19 | $17.86 | $18.00 | 22,400 | — | — |
| 2015-08-18 | $17.96 | $18.10 | 13,300 | — | — |
| 2015-08-17 | $18.00 | $18.00 | 45,500 | — | — |
| 2015-08-14 | $18.07 | $18.07 | 33,400 | — | — |
| 2015-08-13 | $18.05 | $18.05 | 23,400 | — | — |
| 2015-08-12 | $18.09 | $18.09 | 44,800 | — | — |
| 2015-08-11 | $17.90 | $17.90 | 59,300 | — | — |
| 2015-08-10 | $18.15 | $18.15 | 40,900 | — | — |
| 2015-08-07 | $18.22 | $18.22 | 41,600 | — | — |
| 2015-08-06 | $18.35 | $18.35 | 10,800 | — | — |
| 2015-08-05 | $18.73 | $18.73 | 15,700 | — | — |
| 2015-08-04 | $18.79 | $18.79 | 111,300 | — | — |
| 2015-08-03 | $18.82 | $18.82 | 63,500 | — | — |
| 2015-07-31 | $18.87 | $18.87 | 11,100 | — | — |
| 2015-07-30 | $18.49 | $18.49 | 31,900 | — | — |
| 2015-07-29 | $18.43 | $18.43 | 33,700 | — | — |
| 2015-07-28 | $18.96 | $18.96 | 37,900 | — | — |
| 2015-07-27 | $18.79 | $18.79 | 21,200 | — | — |
| 2015-07-24 | $19.01 | $19.01 | 10,100 | — | — |
| 2015-07-23 | $18.99 | $18.99 | 24,800 | — | — |
| 2015-07-22 | $18.99 | $18.99 | 16,400 | — | — |
| 2015-07-21 | $19.09 | $19.09 | 106,200 | — | — |
| 2015-07-20 | $19.00 | $19.00 | 31,300 | — | — |
| 2015-07-17 | $19.01 | $19.01 | 143,000 | — | — |
| 2015-07-16 | $18.99 | $18.99 | 27,300 | — | — |
| 2015-07-15 | $19.05 | $19.05 | 18,200 | — | — |
| 2015-07-14 | $19.02 | $19.02 | 26,700 | — | — |
| 2015-07-13 | $18.99 | $18.99 | 14,900 | — | — |
| 2015-07-10 | $19.02 | $19.02 | 17,800 | — | — |
| 2015-07-09 | $19.01 | $19.01 | 10,200 | — | — |
| 2015-07-08 | $19.14 | $19.14 | 22,100 | — | — |
| 2015-07-07 | $19.07 | $19.07 | 62,600 | — | — |
| 2015-07-06 | $19.12 | $19.12 | 38,400 | — | — |
| 2015-07-02 | $19.09 | $19.09 | 20,200 | — | — |
| 2015-07-01 | $19.07 | $19.07 | 50,000 | — | — |
| 2015-06-30 | $19.25 | $19.25 | 10,000 | — | — |
| 2015-06-29 | $19.07 | $19.07 | 40,700 | — | — |
| 2015-06-26 | $19.36 | $19.36 | 77,100 | — | — |
| 2015-06-25 | $19.05 | $19.05 | 55,200 | — | — |
| 2015-06-24 | $19.11 | $19.11 | 35,100 | — | — |
| 2015-06-23 | $19.18 | $19.18 | 58,400 | — | — |
| 2015-06-22 | $19.07 | $19.07 | 38,700 | — | — |
| 2015-06-19 | $19.17 | $19.17 | 50,400 | — | — |
| 2015-06-18 | $18.99 | $18.99 | 155,000 | — | — |
| 2015-06-17 | $19.04 | $19.04 | 57,800 | — | — |
| 2015-06-16 | $18.96 | $18.96 | 43,500 | — | — |
| 2015-06-15 | $19.03 | $19.03 | 79,800 | — | — |
| 2015-06-12 | $19.04 | $19.04 | 69,100 | — | — |
| 2015-06-11 | $18.70 | $18.70 | 138,200 | — | — |
| 2015-06-10 | $18.80 | $18.80 | 83,600 | — | — |
| 2015-06-09 | $18.66 | $18.66 | 75,400 | — | — |
| 2015-06-08 | $18.63 | $18.63 | 91,200 | — | — |
| 2015-06-05 | $19.07 | $19.07 | 211,800 | — | — |
| 2015-06-04 | $19.40 | $19.40 | 182,100 | — | — |
| 2015-06-03 | $19.80 | $19.80 | 205,200 | — | — |
| 2015-06-02 | $19.91 | $19.91 | 62,400 | — | — |
| 2015-06-01 | $19.35 | $19.35 | 31,700 | — | — |
| 2015-05-29 | $19.60 | $19.60 | 77,300 | — | — |
| 2015-05-28 | $19.65 | $19.65 | 65,500 | — | — |
| 2015-05-27 | $20.10 | $20.10 | 114,500 | — | — |
| 2015-05-26 | $20.15 | $20.15 | 181,500 | — | — |
| 2015-05-22 | $20.05 | $20.05 | 239,700 | — | — |
| 2015-05-21 | $19.75 | $19.75 | 1,118,400 | — | — |
| 2015-05-20 | $19.00 | $19.00 | 0 | — | — |