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
- 2006-05-18 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 | $15.89 | $37.99 | 72,400 | — | — |
| 2015-12-30 | $15.91 | $38.04 | 96,800 | — | — |
| 2015-12-29 | $16.02 | $38.30 | 76,600 | — | — |
| 2015-12-28 | $15.83 | $37.85 | 97,300 | — | — |
| 2015-12-24 | $16.08 | $38.44 | 47,700 | — | — |
| 2015-12-23 | $16.06 | $38.40 | 84,700 | — | — |
| 2015-12-22 | $15.85 | $37.89 | 193,600 | — | — |
| 2015-12-21 | $15.50 | $37.06 | 110,700 | — | — |
| 2015-12-18 | $15.51 | $37.08 | 83,800 | — | — |
| 2015-12-17 | $15.62 | $37.34 | 120,700 | — | — |
| 2015-12-16 | $15.62 | $37.34 | 88,600 | — | — |
| 2015-12-15 | $15.32 | $36.63 | 166,100 | — | — |
| 2015-12-14 | $15.15 | $36.22 | 366,900 | — | — |
| 2015-12-11 | $15.67 | $37.46 | 253,400 | — | — |
| 2015-12-10 | $15.59 | $37.27 | 54,800 | — | — |
| 2015-12-09 | $15.67 | $37.46 | 106,300 | — | — |
| 2015-12-08 | $15.90 | $38.01 | 79,700 | — | — |
| 2015-12-07 | $16.07 | $38.42 | 162,400 | — | — |
| 2015-12-04 | $15.98 | $38.20 | 70,200 | — | — |
| 2015-12-03 | $15.77 | $37.70 | 135,300 | — | — |
| 2015-12-02 | $15.80 | $37.77 | 99,700 | — | — |
| 2015-12-01 | $15.96 | $38.16 | 89,200 | — | — |
| 2015-11-30 | $16.02 | $38.30 | 81,900 | — | — |
| 2015-11-27 | $16.23 | $38.80 | 27,400 | — | — |
| 2015-11-25 | $16.18 | $38.68 | 62,300 | — | — |
| 2015-11-24 | $16.21 | $38.75 | 89,200 | — | — |
| 2015-11-23 | $16.00 | $38.25 | 75,300 | — | — |
| 2015-11-20 | $15.82 | $37.82 | 163,700 | — | — |
| 2015-11-19 | $15.84 | $37.87 | 84,500 | — | — |
| 2015-11-18 | $15.93 | $38.08 | 69,600 | — | — |
| 2015-11-17 | $15.94 | $38.11 | 90,500 | — | — |
| 2015-11-16 | $15.98 | $38.20 | 207,800 | — | — |
| 2015-11-13 | $16.02 | $38.30 | 157,200 | — | — |
| 2015-11-12 | $16.02 | $38.30 | 97,700 | — | — |
| 2015-11-11 | $16.23 | $38.80 | 105,200 | — | — |
| 2015-11-10 | $16.08 | $38.44 | 106,200 | — | — |
| 2015-11-09 | $16.31 | $38.99 | 101,800 | — | — |
| 2015-11-06 | $16.17 | $38.66 | 124,100 | — | — |
| 2015-11-05 | $16.12 | $38.54 | 209,400 | — | — |
| 2015-11-04 | $16.10 | $38.49 | 170,800 | — | — |
| 2015-11-03 | $16.12 | $38.54 | 128,200 | — | — |
| 2015-11-02 | $16.21 | $38.75 | 204,400 | — | — |
| 2015-10-30 | $16.45 | $39.33 | 114,400 | — | — |
| 2015-10-29 | $16.65 | $39.81 | 89,700 | — | — |
| 2015-10-28 | $16.63 | $39.76 | 165,100 | — | — |
| 2015-10-27 | $16.61 | $39.71 | 133,000 | — | — |
| 2015-10-26 | $16.70 | $39.93 | 81,400 | — | — |
| 2015-10-23 | $16.50 | $39.45 | 64,400 | — | — |
| 2015-10-22 | $16.59 | $39.66 | 60,500 | — | — |
| 2015-10-21 | $16.39 | $39.18 | 83,400 | — | — |
| 2015-10-20 | $16.56 | $39.59 | 117,400 | — | — |
| 2015-10-19 | $16.97 | $39.71 | 125,800 | — | — |
| 2015-10-16 | $16.94 | $39.64 | 102,100 | — | — |
| 2015-10-15 | $17.12 | $40.06 | 86,800 | — | — |
| 2015-10-14 | $16.78 | $39.27 | 54,100 | — | — |
| 2015-10-13 | $16.95 | $39.66 | 55,200 | — | — |
| 2015-10-12 | $17.17 | $40.18 | 336,100 | — | — |
| 2015-10-09 | $16.97 | $39.71 | 140,700 | — | — |
| 2015-10-08 | $16.79 | $39.29 | 184,600 | — | — |
| 2015-10-07 | $16.43 | $38.45 | 116,700 | — | — |
| 2015-10-06 | $16.23 | $37.98 | 180,900 | — | — |
| 2015-10-05 | $16.05 | $37.56 | 104,300 | — | — |
| 2015-10-02 | $15.96 | $37.35 | 91,700 | — | — |
| 2015-10-01 | $16.00 | $37.44 | 112,000 | — | — |
| 2015-09-30 | $16.12 | $37.72 | 135,400 | — | — |
| 2015-09-29 | $15.95 | $37.32 | 160,200 | — | — |
| 2015-09-28 | $16.25 | $38.03 | 108,400 | — | — |
| 2015-09-25 | $16.28 | $38.10 | 73,100 | — | — |
| 2015-09-24 | $16.42 | $38.42 | 92,600 | — | — |
| 2015-09-23 | $16.41 | $38.40 | 116,200 | — | — |
| 2015-09-22 | $16.30 | $38.14 | 149,200 | — | — |
| 2015-09-21 | $16.82 | $39.36 | 111,600 | — | — |
| 2015-09-18 | $16.70 | $39.08 | 184,800 | — | — |
| 2015-09-17 | $16.68 | $39.03 | 121,900 | — | — |
| 2015-09-16 | $16.41 | $38.40 | 75,400 | — | — |
| 2015-09-15 | $16.24 | $38.00 | 77,700 | — | — |
| 2015-09-14 | $16.13 | $37.74 | 45,900 | — | — |
| 2015-09-11 | $16.25 | $38.03 | 102,400 | — | — |
| 2015-09-10 | $16.28 | $38.10 | 68,400 | — | — |
| 2015-09-09 | $16.45 | $38.49 | 80,000 | — | — |
| 2015-09-08 | $16.45 | $38.49 | 82,300 | — | — |
| 2015-09-04 | $16.44 | $38.47 | 89,700 | — | — |
| 2015-09-03 | $16.66 | $38.98 | 82,100 | — | — |
| 2015-09-02 | $16.55 | $38.73 | 91,100 | — | — |
| 2015-09-01 | $16.34 | $38.24 | 105,200 | — | — |
| 2015-08-31 | $16.70 | $39.08 | 108,400 | — | — |
| 2015-08-28 | $16.41 | $38.40 | 94,000 | — | — |
| 2015-08-27 | $16.41 | $38.40 | 142,100 | — | — |
| 2015-08-26 | $16.29 | $38.12 | 319,000 | — | — |
| 2015-08-25 | $16.30 | $38.14 | 305,700 | — | — |
| 2015-08-24 | $15.87 | $37.14 | 661,600 | — | — |
| 2015-08-21 | $16.30 | $38.14 | 118,500 | — | — |
| 2015-08-20 | $16.32 | $38.19 | 165,700 | — | — |
| 2015-08-19 | $16.48 | $38.56 | 114,600 | — | — |
| 2015-08-18 | $16.59 | $38.82 | 49,400 | — | — |
| 2015-08-17 | $16.64 | $38.94 | 87,200 | — | — |
| 2015-08-14 | $16.55 | $38.73 | 72,300 | — | — |
| 2015-08-13 | $16.66 | $38.98 | 61,900 | — | — |
| 2015-08-12 | $16.73 | $39.15 | 87,500 | — | — |
| 2015-08-11 | $16.72 | $39.13 | 113,400 | — | — |
| 2015-08-10 | $16.82 | $39.36 | 132,100 | — | — |
| 2015-08-07 | $17.06 | $39.92 | 110,100 | — | — |
| 2015-08-06 | $16.91 | $39.57 | 130,300 | — | — |
| 2015-08-05 | $16.60 | $38.84 | 99,500 | — | — |
| 2015-08-04 | $16.82 | $39.36 | 77,000 | — | — |
| 2015-08-03 | $16.74 | $39.17 | 68,700 | — | — |
| 2015-07-31 | $16.83 | $39.38 | 49,300 | — | — |
| 2015-07-30 | $17.00 | $39.78 | 68,900 | — | — |
| 2015-07-29 | $17.06 | $39.92 | 161,600 | — | — |
| 2015-07-28 | $16.75 | $39.20 | 112,400 | — | — |
| 2015-07-27 | $16.65 | $38.96 | 245,600 | — | — |
| 2015-07-24 | $16.38 | $38.33 | 114,500 | — | — |
| 2015-07-23 | $16.53 | $38.68 | 155,000 | — | — |
| 2015-07-22 | $16.84 | $39.41 | 119,700 | — | — |
| 2015-07-21 | $16.64 | $38.94 | 108,100 | — | — |
| 2015-07-20 | $16.69 | $39.05 | 117,500 | — | — |
| 2015-07-17 | $16.99 | $38.91 | 131,100 | — | — |
| 2015-07-16 | $16.98 | $38.89 | 104,700 | — | — |
| 2015-07-15 | $16.69 | $38.23 | 75,300 | — | — |
| 2015-07-14 | $16.80 | $38.48 | 125,200 | — | — |
| 2015-07-13 | $16.82 | $38.53 | 92,600 | — | — |
| 2015-07-10 | $16.68 | $38.20 | 80,900 | — | — |
| 2015-07-09 | $16.47 | $37.72 | 64,900 | — | — |
| 2015-07-08 | $16.48 | $37.75 | 112,400 | — | — |
| 2015-07-07 | $16.47 | $37.72 | 64,000 | — | — |
| 2015-07-06 | $16.43 | $37.63 | 61,700 | — | — |
| 2015-07-02 | $16.56 | $37.93 | 55,900 | — | — |
| 2015-07-01 | $16.74 | $38.34 | 94,500 | — | — |
| 2015-06-30 | $16.40 | $37.56 | 99,700 | — | — |
| 2015-06-29 | $16.25 | $37.22 | 165,100 | — | — |
| 2015-06-26 | $16.48 | $37.75 | 78,000 | — | — |
| 2015-06-25 | $16.71 | $38.27 | 119,800 | — | — |
| 2015-06-24 | $16.67 | $38.18 | 162,500 | — | — |
| 2015-06-23 | $17.04 | $39.03 | 121,100 | — | — |
| 2015-06-22 | $16.71 | $38.27 | 112,600 | — | — |
| 2015-06-19 | $16.71 | $38.27 | 88,100 | — | — |
| 2015-06-18 | $16.48 | $37.75 | 87,300 | — | — |
| 2015-06-17 | $16.35 | $37.45 | 77,400 | — | — |
| 2015-06-16 | $16.43 | $37.63 | 78,000 | — | — |
| 2015-06-15 | $16.57 | $37.95 | 74,900 | — | — |
| 2015-06-12 | $16.67 | $38.18 | 89,100 | — | — |
| 2015-06-11 | $16.44 | $37.65 | 72,200 | — | — |
| 2015-06-10 | $16.32 | $37.38 | 89,400 | — | — |
| 2015-06-09 | $16.29 | $37.31 | 100,000 | — | — |
| 2015-06-08 | $16.33 | $37.40 | 105,700 | — | — |
| 2015-06-05 | $16.60 | $38.02 | 85,000 | — | — |
| 2015-06-04 | $16.55 | $37.91 | 149,500 | — | — |
| 2015-06-03 | $16.62 | $38.07 | 74,500 | — | — |
| 2015-06-02 | $16.62 | $38.07 | 79,600 | — | — |
| 2015-06-01 | $16.46 | $37.70 | 62,900 | — | — |
| 2015-05-29 | $16.34 | $37.43 | 203,800 | — | — |
| 2015-05-28 | $16.32 | $37.38 | 108,100 | — | — |
| 2015-05-27 | $16.61 | $38.04 | 103,900 | — | — |
| 2015-05-26 | $16.33 | $37.40 | 66,200 | — | — |
| 2015-05-22 | $16.47 | $37.72 | 101,800 | — | — |
| 2015-05-21 | $16.72 | $38.30 | 112,000 | — | — |
| 2015-05-20 | $16.82 | $38.53 | 146,400 | — | — |
| 2015-05-19 | $16.47 | $37.72 | 140,800 | — | — |
| 2015-05-18 | $16.41 | $37.59 | 109,900 | — | — |
| 2015-05-15 | $16.43 | $37.63 | 120,000 | — | — |
| 2015-05-14 | $16.61 | $38.04 | 144,100 | — | — |
| 2015-05-13 | $16.65 | $38.14 | 245,600 | — | — |
| 2015-05-12 | $16.01 | $36.67 | 184,200 | — | — |
| 2015-05-11 | $16.32 | $37.38 | 146,700 | — | — |
| 2015-05-08 | $16.24 | $37.20 | 215,000 | — | — |
| 2015-05-07 | $16.59 | $38.00 | 413,200 | — | — |
| 2015-05-06 | $16.71 | $38.27 | 145,100 | — | — |
| 2015-05-05 | $16.87 | $38.64 | 99,700 | — | — |
| 2015-05-04 | $17.07 | $39.10 | 737,800 | — | — |
| 2015-05-01 | $16.73 | $38.32 | 347,500 | — | — |
| 2015-04-30 | $17.22 | $39.44 | 96,500 | — | — |
| 2015-04-29 | $17.28 | $39.58 | 153,400 | — | — |
| 2015-04-28 | $17.40 | $39.85 | 129,500 | — | — |
| 2015-04-27 | $17.28 | $39.58 | 196,900 | — | — |
| 2015-04-24 | $17.37 | $39.78 | 189,300 | — | — |
| 2015-04-23 | $17.33 | $39.69 | 177,900 | — | — |
| 2015-04-22 | $17.12 | $39.21 | 82,800 | — | — |
| 2015-04-21 | $17.16 | $39.30 | 87,000 | — | — |
| 2015-04-20 | $17.28 | $39.58 | 141,500 | — | — |
| 2015-04-17 | $17.47 | $39.19 | 280,400 | — | — |
| 2015-04-16 | $17.50 | $39.26 | 128,900 | — | — |
| 2015-04-15 | $17.47 | $39.19 | 175,600 | — | — |
| 2015-04-14 | $17.50 | $39.26 | 220,000 | — | — |
| 2015-04-13 | $17.01 | $38.16 | 194,400 | — | — |
| 2015-04-10 | $17.13 | $38.43 | 130,000 | — | — |
| 2015-04-09 | $17.10 | $38.36 | 143,300 | — | — |
| 2015-04-08 | $17.00 | $38.14 | 73,500 | — | — |
| 2015-04-07 | $16.99 | $38.11 | 86,400 | — | — |
| 2015-04-06 | $16.96 | $38.05 | 112,500 | — | — |
| 2015-04-02 | $16.86 | $37.82 | 104,700 | — | — |
| 2015-04-01 | $16.89 | $37.89 | 94,300 | — | — |
| 2015-03-31 | $17.10 | $38.36 | 148,500 | — | — |
| 2015-03-30 | $17.15 | $38.47 | 133,000 | — | — |
| 2015-03-27 | $17.15 | $38.47 | 110,800 | — | — |
| 2015-03-26 | $17.15 | $38.47 | 110,500 | — | — |
| 2015-03-25 | $17.14 | $38.45 | 162,800 | — | — |
| 2015-03-24 | $17.14 | $38.45 | 152,500 | — | — |
| 2015-03-23 | $17.04 | $38.22 | 152,600 | — | — |
| 2015-03-20 | $16.94 | $38.00 | 97,900 | — | — |
| 2015-03-19 | $16.67 | $37.39 | 65,000 | — | — |
| 2015-03-18 | $16.90 | $37.91 | 136,800 | — | — |
| 2015-03-17 | $16.85 | $37.80 | 152,600 | — | — |
| 2015-03-16 | $16.93 | $37.98 | 188,400 | — | — |
| 2015-03-13 | $16.75 | $37.57 | 145,400 | — | — |
| 2015-03-12 | $16.87 | $37.84 | 148,100 | — | — |
| 2015-03-11 | $16.15 | $36.23 | 354,400 | — | — |
| 2015-03-10 | $16.34 | $36.65 | 124,200 | — | — |
| 2015-03-09 | $16.31 | $36.59 | 142,700 | — | — |
| 2015-03-06 | $16.42 | $36.83 | 110,500 | — | — |
| 2015-03-05 | $16.52 | $37.06 | 142,800 | — | — |
| 2015-03-04 | $16.58 | $37.19 | 204,500 | — | — |
| 2015-03-03 | $16.71 | $37.48 | 194,400 | — | — |
| 2015-03-02 | $16.89 | $37.89 | 200,600 | — | — |
| 2015-02-27 | $16.50 | $37.01 | 127,900 | — | — |
| 2015-02-26 | $16.36 | $36.70 | 77,200 | — | — |
| 2015-02-25 | $16.48 | $36.97 | 90,800 | — | — |
| 2015-02-24 | $16.66 | $37.37 | 118,800 | — | — |
| 2015-02-23 | $16.66 | $37.37 | 124,700 | — | — |
| 2015-02-20 | $16.46 | $36.92 | 129,500 | — | — |
| 2015-02-19 | $16.48 | $36.97 | 119,900 | — | — |
| 2015-02-18 | $16.37 | $36.72 | 88,700 | — | — |
| 2015-02-17 | $16.50 | $37.01 | 145,700 | — | — |
| 2015-02-13 | $16.61 | $37.26 | 143,100 | — | — |
| 2015-02-12 | $16.58 | $37.19 | 132,300 | — | — |
| 2015-02-11 | $16.33 | $36.63 | 203,700 | — | — |
| 2015-02-10 | $16.35 | $36.68 | 123,900 | — | — |
| 2015-02-09 | $16.35 | $36.68 | 115,800 | — | — |
| 2015-02-06 | $16.57 | $37.17 | 125,500 | — | — |
| 2015-02-05 | $16.69 | $37.44 | 104,200 | — | — |
| 2015-02-04 | $16.61 | $37.26 | 97,100 | — | — |
| 2015-02-03 | $16.91 | $37.93 | 407,200 | — | — |
| 2015-02-02 | $16.53 | $37.08 | 165,900 | — | — |
| 2015-01-30 | $16.20 | $36.34 | 131,100 | — | — |
| 2015-01-29 | $16.29 | $36.54 | 187,400 | — | — |
| 2015-01-28 | $16.33 | $36.63 | 129,000 | — | — |
| 2015-01-27 | $16.50 | $37.01 | 111,200 | — | — |
| 2015-01-26 | $16.62 | $37.28 | 128,600 | — | — |
| 2015-01-23 | $16.42 | $36.83 | 112,300 | — | — |
| 2015-01-22 | $16.73 | $37.53 | 204,000 | — | — |
| 2015-01-21 | $16.44 | $36.88 | 186,100 | — | — |
| 2015-01-20 | $16.32 | $36.61 | 221,600 | — | — |
| 2015-01-16 | $16.65 | $36.54 | 194,400 | — | — |
| 2015-01-15 | $16.70 | $36.65 | 174,600 | — | — |
| 2015-01-14 | $16.88 | $37.05 | 185,300 | — | — |
| 2015-01-13 | $16.93 | $37.16 | 231,700 | — | — |
| 2015-01-12 | $17.00 | $37.31 | 199,800 | — | — |
| 2015-01-09 | $16.92 | $37.13 | 156,300 | — | — |
| 2015-01-08 | $16.74 | $36.74 | 182,300 | — | — |
| 2015-01-07 | $16.46 | $36.13 | 282,700 | — | — |
| 2015-01-06 | $16.28 | $35.73 | 476,500 | — | — |
| 2015-01-05 | $16.15 | $35.45 | 229,900 | — | — |
| 2015-01-02 | $16.24 | $35.64 | 139,100 | — | — |