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
- 2008-02-29 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 | $17.10 | $17.10 | 11,100 | — | — |
| 2015-12-30 | $17.09 | $17.09 | 27,500 | — | — |
| 2015-12-29 | $16.96 | $16.96 | 25,600 | — | — |
| 2015-12-28 | $16.95 | $16.95 | 98,800 | — | — |
| 2015-12-24 | $16.82 | $16.82 | 6,200 | — | — |
| 2015-12-23 | $16.94 | $16.94 | 15,400 | — | — |
| 2015-12-22 | $16.90 | $16.90 | 34,600 | — | — |
| 2015-12-21 | $16.79 | $16.79 | 21,800 | — | — |
| 2015-12-18 | $17.00 | $17.00 | 81,200 | — | — |
| 2015-12-17 | $17.26 | $17.26 | 65,000 | — | — |
| 2015-12-16 | $16.90 | $16.90 | 68,600 | — | — |
| 2015-12-15 | $17.09 | $17.09 | 37,600 | — | — |
| 2015-12-14 | $17.03 | $17.03 | 43,600 | — | — |
| 2015-12-11 | $16.83 | $16.83 | 39,600 | — | — |
| 2015-12-10 | $16.92 | $16.92 | 16,700 | — | — |
| 2015-12-09 | $16.87 | $16.87 | 42,800 | — | — |
| 2015-12-08 | $16.87 | $16.87 | 74,000 | — | — |
| 2015-12-07 | $16.89 | $16.89 | 348,600 | — | — |
| 2015-12-04 | $16.67 | $16.67 | 103,300 | — | — |
| 2015-12-03 | $17.05 | $17.05 | 29,900 | — | — |
| 2015-12-02 | $17.22 | $17.22 | 84,100 | — | — |
| 2015-12-01 | $16.97 | $16.97 | 46,800 | — | — |
| 2015-11-30 | $17.02 | $17.02 | 140,600 | — | — |
| 2015-11-27 | $17.12 | $17.12 | 17,000 | — | — |
| 2015-11-25 | $16.94 | $16.94 | 18,300 | — | — |
| 2015-11-24 | $16.89 | $16.89 | 23,800 | — | — |
| 2015-11-23 | $16.99 | $16.99 | 137,300 | — | — |
| 2015-11-20 | $16.86 | $16.86 | 20,400 | — | — |
| 2015-11-19 | $16.79 | $16.79 | 86,500 | — | — |
| 2015-11-18 | $16.96 | $16.96 | 37,300 | — | — |
| 2015-11-17 | $16.96 | $16.96 | 205,300 | — | — |
| 2015-11-16 | $16.77 | $16.77 | 74,000 | — | — |
| 2015-11-13 | $16.79 | $16.79 | 51,500 | — | — |
| 2015-11-12 | $16.74 | $16.74 | 19,900 | — | — |
| 2015-11-11 | $16.74 | $16.74 | 22,100 | — | — |
| 2015-11-10 | $16.71 | $16.71 | 25,400 | — | — |
| 2015-11-09 | $16.65 | $16.65 | 49,400 | — | — |
| 2015-11-06 | $16.70 | $16.70 | 26,100 | — | — |
| 2015-11-05 | $16.48 | $16.48 | 24,000 | — | — |
| 2015-11-04 | $16.42 | $16.42 | 26,500 | — | — |
| 2015-11-03 | $16.29 | $16.29 | 28,400 | — | — |
| 2015-11-02 | $16.05 | $16.05 | 256,000 | — | — |
| 2015-10-30 | $15.95 | $15.95 | 58,400 | — | — |
| 2015-10-29 | $15.88 | $15.88 | 44,300 | — | — |
| 2015-10-28 | $15.71 | $15.71 | 68,000 | — | — |
| 2015-10-27 | $15.58 | $15.58 | 11,500 | — | — |
| 2015-10-26 | $15.62 | $15.62 | 13,900 | — | — |
| 2015-10-23 | $15.62 | $15.62 | 11,800 | — | — |
| 2015-10-22 | $15.59 | $15.59 | 43,500 | — | — |
| 2015-10-21 | $15.57 | $15.57 | 28,000 | — | — |
| 2015-10-20 | $15.43 | $15.43 | 74,700 | — | — |
| 2015-10-19 | $15.55 | $15.55 | 33,900 | — | — |
| 2015-10-16 | $15.46 | $15.46 | 59,700 | — | — |
| 2015-10-15 | $15.34 | $15.34 | 256,100 | — | — |
| 2015-10-14 | $15.26 | $15.26 | 115,900 | — | — |
| 2015-10-13 | $15.57 | $15.57 | 33,500 | — | — |
| 2015-10-12 | $15.65 | $15.65 | 38,300 | — | — |
| 2015-10-09 | $15.72 | $15.72 | 133,000 | — | — |
| 2015-10-08 | $15.99 | $15.99 | 74,200 | — | — |
| 2015-10-07 | $15.89 | $15.89 | 49,800 | — | — |
| 2015-10-06 | $15.88 | $15.88 | 41,700 | — | — |
| 2015-10-05 | $16.04 | $16.04 | 1,377,700 | — | — |
| 2015-10-02 | $16.01 | $16.01 | 82,000 | — | — |
| 2015-10-01 | $16.36 | $16.36 | 21,000 | — | — |
| 2015-09-30 | $16.33 | $16.33 | 19,400 | — | — |
| 2015-09-29 | $16.17 | $16.17 | 27,200 | — | — |
| 2015-09-28 | $16.11 | $16.11 | 136,700 | — | — |
| 2015-09-25 | $15.88 | $15.88 | 40,600 | — | — |
| 2015-09-24 | $15.81 | $15.81 | 78,700 | — | — |
| 2015-09-23 | $16.14 | $16.14 | 18,400 | — | — |
| 2015-09-22 | $16.20 | $16.20 | 40,700 | — | — |
| 2015-09-21 | $16.10 | $16.10 | 33,100 | — | — |
| 2015-09-18 | $16.01 | $16.01 | 43,500 | — | — |
| 2015-09-17 | $16.12 | $16.12 | 97,600 | — | — |
| 2015-09-16 | $16.28 | $16.28 | 109,600 | — | — |
| 2015-09-15 | $16.49 | $16.49 | 69,700 | — | — |
| 2015-09-14 | $16.45 | $16.45 | 144,600 | — | — |
| 2015-09-11 | $16.45 | $16.45 | 41,100 | — | — |
| 2015-09-10 | $16.42 | $16.42 | 30,700 | — | — |
| 2015-09-09 | $16.47 | $16.47 | 49,500 | — | — |
| 2015-09-08 | $16.25 | $16.25 | 30,700 | — | — |
| 2015-09-04 | $16.25 | $16.25 | 33,600 | — | — |
| 2015-09-03 | $16.21 | $16.21 | 37,800 | — | — |
| 2015-09-02 | $16.10 | $16.10 | 27,900 | — | — |
| 2015-09-01 | $16.00 | $16.00 | 62,600 | — | — |
| 2015-08-31 | $16.07 | $16.07 | 159,400 | — | — |
| 2015-08-28 | $16.09 | $16.09 | 50,800 | — | — |
| 2015-08-27 | $16.25 | $16.25 | 43,400 | — | — |
| 2015-08-26 | $16.24 | $16.24 | 78,700 | — | — |
| 2015-08-25 | $16.01 | $16.01 | 37,000 | — | — |
| 2015-08-24 | $15.79 | $15.79 | 347,700 | — | — |
| 2015-08-21 | $15.70 | $15.70 | 154,500 | — | — |
| 2015-08-20 | $15.84 | $15.84 | 77,100 | — | — |
| 2015-08-19 | $16.11 | $16.11 | 68,500 | — | — |
| 2015-08-18 | $16.35 | $16.35 | 55,500 | — | — |
| 2015-08-17 | $16.35 | $16.35 | 108,700 | — | — |
| 2015-08-14 | $16.39 | $16.39 | 37,800 | — | — |
| 2015-08-13 | $16.38 | $16.38 | 132,100 | — | — |
| 2015-08-12 | $16.25 | $16.25 | 1,383,100 | — | — |
| 2015-08-11 | $16.48 | $16.48 | 47,500 | — | — |
| 2015-08-10 | $16.57 | $16.57 | 83,900 | — | — |
| 2015-08-07 | $16.73 | $16.73 | 18,200 | — | — |
| 2015-08-06 | $16.78 | $16.78 | 26,200 | — | — |
| 2015-08-05 | $16.86 | $16.86 | 17,200 | — | — |
| 2015-08-04 | $16.80 | $16.80 | 35,200 | — | — |
| 2015-08-03 | $16.82 | $16.82 | 147,600 | — | — |
| 2015-07-31 | $16.69 | $16.69 | 39,600 | — | — |
| 2015-07-30 | $16.78 | $16.78 | 70,800 | — | — |
| 2015-07-29 | $16.67 | $16.67 | 49,200 | — | — |
| 2015-07-28 | $16.68 | $16.68 | 65,900 | — | — |
| 2015-07-27 | $16.70 | $16.70 | 161,300 | — | — |
| 2015-07-24 | $16.63 | $16.63 | 73,900 | — | — |
| 2015-07-23 | $16.77 | $16.77 | 90,400 | — | — |
| 2015-07-22 | $16.70 | $16.70 | 63,300 | — | — |
| 2015-07-21 | $16.63 | $16.63 | 57,400 | — | — |
| 2015-07-20 | $16.57 | $16.57 | 179,400 | — | — |
| 2015-07-17 | $16.17 | $16.17 | 58,200 | — | — |
| 2015-07-16 | $16.02 | $16.02 | 24,500 | — | — |
| 2015-07-15 | $15.96 | $15.96 | 67,900 | — | — |
| 2015-07-14 | $15.88 | $15.88 | 12,500 | — | — |
| 2015-07-13 | $15.83 | $15.83 | 176,000 | — | — |
| 2015-07-10 | $15.76 | $15.76 | 59,900 | — | — |
| 2015-07-09 | $15.80 | $15.80 | 136,800 | — | — |
| 2015-07-08 | $15.82 | $15.82 | 108,800 | — | — |
| 2015-07-07 | $15.87 | $15.87 | 62,200 | — | — |
| 2015-07-06 | $15.70 | $15.70 | 118,400 | — | — |
| 2015-07-02 | $15.73 | $15.73 | 16,500 | — | — |
| 2015-07-01 | $15.70 | $15.70 | 135,400 | — | — |
| 2015-06-30 | $15.64 | $15.64 | 23,300 | — | — |
| 2015-06-29 | $15.54 | $15.54 | 30,100 | — | — |
| 2015-06-26 | $15.61 | $15.61 | 15,300 | — | — |
| 2015-06-25 | $15.64 | $15.64 | 30,000 | — | — |
| 2015-06-24 | $15.62 | $15.62 | 15,600 | — | — |
| 2015-06-23 | $15.57 | $15.57 | 30,100 | — | — |
| 2015-06-22 | $15.48 | $15.48 | 295,400 | — | — |
| 2015-06-19 | $15.27 | $15.27 | 38,000 | — | — |
| 2015-06-18 | $15.25 | $15.25 | 76,000 | — | — |
| 2015-06-17 | $15.45 | $15.45 | 36,600 | — | — |
| 2015-06-16 | $15.53 | $15.53 | 52,500 | — | — |
| 2015-06-15 | $15.47 | $15.47 | 26,400 | — | — |
| 2015-06-12 | $15.54 | $15.54 | 8,100 | — | — |
| 2015-06-11 | $15.54 | $15.54 | 44,400 | — | — |
| 2015-06-10 | $15.46 | $15.46 | 43,600 | — | — |
| 2015-06-09 | $15.59 | $15.59 | 40,500 | — | — |
| 2015-06-08 | $15.64 | $15.64 | 228,600 | — | — |
| 2015-06-05 | $15.68 | $15.68 | 288,700 | — | — |
| 2015-06-04 | $15.58 | $15.58 | 144,600 | — | — |
| 2015-06-03 | $15.48 | $15.48 | 60,900 | — | — |
| 2015-06-02 | $15.38 | $15.38 | 62,200 | — | — |
| 2015-06-01 | $15.43 | $15.43 | 63,100 | — | — |
| 2015-05-29 | $15.41 | $15.41 | 22,400 | — | — |
| 2015-05-28 | $15.43 | $15.43 | 19,400 | — | — |
| 2015-05-27 | $15.45 | $15.45 | 37,100 | — | — |
| 2015-05-26 | $15.44 | $15.44 | 170,100 | — | — |
| 2015-05-22 | $15.21 | $15.21 | 37,900 | — | — |
| 2015-05-21 | $15.20 | $15.20 | 44,100 | — | — |
| 2015-05-20 | $15.14 | $15.14 | 46,300 | — | — |
| 2015-05-19 | $15.19 | $15.19 | 78,600 | — | — |
| 2015-05-18 | $14.96 | $14.96 | 160,600 | — | — |
| 2015-05-15 | $14.96 | $14.96 | 361,200 | — | — |
| 2015-05-14 | $15.00 | $15.00 | 52,000 | — | — |
| 2015-05-13 | $15.08 | $15.08 | 153,900 | — | — |
| 2015-05-12 | $15.38 | $15.38 | 16,100 | — | — |
| 2015-05-11 | $15.50 | $15.50 | 107,300 | — | — |
| 2015-05-08 | $15.45 | $15.45 | 26,700 | — | — |
| 2015-05-07 | $15.52 | $15.52 | 81,500 | — | — |
| 2015-05-06 | $15.40 | $15.40 | 29,800 | — | — |
| 2015-05-05 | $15.38 | $15.38 | 29,100 | — | — |
| 2015-05-04 | $15.44 | $15.44 | 101,800 | — | — |
| 2015-05-01 | $15.58 | $15.58 | 38,900 | — | — |
| 2015-04-30 | $15.52 | $15.52 | 145,600 | — | — |
| 2015-04-29 | $15.25 | $15.25 | 45,200 | — | — |
| 2015-04-28 | $15.14 | $15.14 | 74,300 | — | — |
| 2015-04-27 | $15.27 | $15.27 | 64,700 | — | — |
| 2015-04-24 | $15.59 | $15.59 | 111,600 | — | — |
| 2015-04-23 | $15.36 | $15.36 | 54,600 | — | — |
| 2015-04-22 | $15.48 | $15.48 | 89,600 | — | — |
| 2015-04-21 | $15.28 | $15.28 | 24,700 | — | — |
| 2015-04-20 | $15.36 | $15.36 | 33,200 | — | — |
| 2015-04-17 | $15.24 | $15.24 | 50,700 | — | — |
| 2015-04-16 | $15.29 | $15.29 | 75,400 | — | — |
| 2015-04-15 | $15.25 | $15.25 | 67,900 | — | — |
| 2015-04-14 | $15.39 | $15.39 | 29,900 | — | — |
| 2015-04-13 | $15.29 | $15.29 | 56,900 | — | — |
| 2015-04-10 | $15.19 | $15.19 | 143,100 | — | — |
| 2015-04-09 | $15.37 | $15.37 | 73,000 | — | — |
| 2015-04-08 | $15.26 | $15.26 | 34,300 | — | — |
| 2015-04-07 | $15.17 | $15.17 | 18,300 | — | — |
| 2015-04-06 | $15.08 | $15.08 | 102,300 | — | — |
| 2015-04-02 | $15.28 | $15.28 | 166,400 | — | — |
| 2015-04-01 | $15.24 | $15.24 | 190,900 | — | — |
| 2015-03-31 | $15.51 | $15.51 | 68,300 | — | — |
| 2015-03-30 | $15.49 | $15.49 | 164,900 | — | — |
| 2015-03-27 | $15.35 | $15.35 | 24,700 | — | — |
| 2015-03-26 | $15.26 | $15.26 | 318,000 | — | — |
| 2015-03-25 | $15.37 | $15.37 | 39,400 | — | — |
| 2015-03-24 | $15.39 | $15.39 | 47,100 | — | — |
| 2015-03-23 | $15.44 | $15.44 | 43,000 | — | — |
| 2015-03-20 | $15.52 | $15.52 | 75,100 | — | — |
| 2015-03-19 | $15.69 | $15.69 | 45,700 | — | — |
| 2015-03-18 | $15.68 | $15.68 | 127,900 | — | — |
| 2015-03-17 | $15.96 | $15.96 | 134,800 | — | — |
| 2015-03-16 | $15.89 | $15.89 | 118,600 | — | — |
| 2015-03-13 | $15.87 | $15.87 | 37,800 | — | — |
| 2015-03-12 | $15.90 | $15.90 | 58,600 | — | — |
| 2015-03-11 | $15.90 | $15.90 | 114,900 | — | — |
| 2015-03-10 | $15.81 | $15.81 | 93,100 | — | — |
| 2015-03-09 | $15.74 | $15.74 | 220,500 | — | — |
| 2015-03-06 | $15.74 | $15.74 | 66,400 | — | — |
| 2015-03-05 | $15.33 | $15.33 | 18,800 | — | — |
| 2015-03-04 | $15.32 | $15.32 | 26,600 | — | — |
| 2015-03-03 | $15.29 | $15.29 | 16,800 | — | — |
| 2015-03-02 | $15.24 | $15.24 | 161,700 | — | — |
| 2015-02-27 | $15.16 | $15.16 | 50,500 | — | — |
| 2015-02-26 | $15.19 | $15.19 | 194,300 | — | — |
| 2015-02-25 | $15.24 | $15.24 | 29,900 | — | — |
| 2015-02-24 | $15.29 | $15.29 | 153,800 | — | — |
| 2015-02-23 | $15.28 | $15.28 | 61,100 | — | — |
| 2015-02-20 | $15.29 | $15.29 | 42,800 | — | — |
| 2015-02-19 | $15.22 | $15.22 | 217,900 | — | — |
| 2015-02-18 | $15.17 | $15.17 | 87,600 | — | — |
| 2015-02-17 | $15.20 | $15.20 | 95,400 | — | — |
| 2015-02-13 | $14.99 | $14.99 | 73,200 | — | — |
| 2015-02-12 | $15.05 | $15.05 | 172,700 | — | — |
| 2015-02-11 | $15.08 | $15.08 | 90,700 | — | — |
| 2015-02-10 | $14.92 | $14.92 | 37,300 | — | — |
| 2015-02-09 | $14.83 | $14.83 | 106,700 | — | — |
| 2015-02-06 | $14.89 | $14.89 | 293,100 | — | — |
| 2015-02-05 | $14.54 | $14.54 | 69,300 | — | — |
| 2015-02-04 | $14.55 | $14.55 | 82,000 | — | — |
| 2015-02-03 | $14.61 | $14.61 | 151,100 | — | — |
| 2015-02-02 | $14.46 | $14.46 | 68,400 | — | — |
| 2015-01-30 | $14.35 | $14.35 | 140,900 | — | — |
| 2015-01-29 | $14.69 | $14.69 | 91,400 | — | — |
| 2015-01-28 | $14.32 | $14.32 | 108,400 | — | — |
| 2015-01-27 | $14.20 | $14.20 | 118,200 | — | — |
| 2015-01-26 | $14.38 | $14.38 | 78,800 | — | — |
| 2015-01-23 | $14.21 | $14.21 | 104,000 | — | — |
| 2015-01-22 | $14.06 | $14.06 | 138,500 | — | — |
| 2015-01-21 | $14.20 | $14.20 | 159,700 | — | — |
| 2015-01-20 | $14.21 | $14.21 | 146,500 | — | — |
| 2015-01-16 | $14.44 | $14.44 | 282,300 | — | — |
| 2015-01-15 | $14.67 | $14.67 | 177,000 | — | — |
| 2015-01-14 | $15.05 | $15.05 | 1,057,000 | — | — |
| 2015-01-13 | $15.03 | $15.03 | 307,600 | — | — |
| 2015-01-12 | $14.99 | $14.99 | 283,700 | — | — |
| 2015-01-09 | $15.17 | $15.17 | 103,500 | — | — |
| 2015-01-08 | $15.35 | $15.35 | 34,800 | — | — |
| 2015-01-07 | $15.28 | $15.28 | 42,700 | — | — |
| 2015-01-06 | $15.20 | $15.20 | 45,400 | — | — |
| 2015-01-05 | $15.39 | $15.39 | 44,900 | — | — |
| 2015-01-02 | $15.63 | $15.63 | 64,700 | — | — |