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
- 2014-05-20 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 | $15.82 | $15.82 | 769,600 | — | — |
| 2015-12-30 | $16.02 | $16.02 | 1,044,000 | — | — |
| 2015-12-29 | $15.95 | $15.95 | 2,015,900 | — | — |
| 2015-12-28 | $15.68 | $15.68 | 3,236,500 | — | — |
| 2015-12-24 | $16.85 | $16.85 | 489,700 | — | — |
| 2015-12-23 | $16.77 | $16.77 | 1,550,900 | — | — |
| 2015-12-22 | $16.35 | $16.35 | 836,500 | — | — |
| 2015-12-21 | $16.02 | $16.02 | 1,113,300 | — | — |
| 2015-12-18 | $15.87 | $15.87 | 1,976,400 | — | — |
| 2015-12-17 | $16.06 | $16.06 | 1,267,600 | — | — |
| 2015-12-16 | $15.92 | $15.92 | 1,304,000 | — | — |
| 2015-12-15 | $16.48 | $16.48 | 1,513,800 | — | — |
| 2015-12-14 | $16.25 | $16.25 | 1,137,000 | — | — |
| 2015-12-11 | $16.60 | $16.60 | 736,800 | — | — |
| 2015-12-10 | $17.38 | $17.38 | 844,100 | — | — |
| 2015-12-09 | $16.96 | $16.96 | 995,000 | — | — |
| 2015-12-08 | $16.76 | $16.76 | 1,113,100 | — | — |
| 2015-12-07 | $16.99 | $16.99 | 1,198,700 | — | — |
| 2015-12-04 | $18.20 | $18.20 | 1,047,300 | — | — |
| 2015-12-03 | $18.39 | $18.39 | 1,068,200 | — | — |
| 2015-12-02 | $18.31 | $18.31 | 1,436,000 | — | — |
| 2015-12-01 | $18.44 | $18.44 | 1,498,000 | — | — |
| 2015-11-30 | $18.38 | $18.38 | 1,042,600 | — | — |
| 2015-11-27 | $18.11 | $18.11 | 379,100 | — | — |
| 2015-11-25 | $18.31 | $18.31 | 880,100 | — | — |
| 2015-11-24 | $18.30 | $18.30 | 1,346,100 | — | — |
| 2015-11-23 | $18.11 | $18.11 | 1,146,700 | — | — |
| 2015-11-20 | $18.37 | $18.37 | 1,335,400 | — | — |
| 2015-11-19 | $18.28 | $18.28 | 1,122,600 | — | — |
| 2015-11-18 | $18.18 | $18.18 | 1,294,000 | — | — |
| 2015-11-17 | $17.12 | $17.12 | 1,294,100 | — | — |
| 2015-11-16 | $17.05 | $17.05 | 1,187,100 | — | — |
| 2015-11-13 | $17.32 | $17.32 | 1,114,800 | — | — |
| 2015-11-12 | $17.07 | $17.07 | 1,442,800 | — | — |
| 2015-11-11 | $16.60 | $16.60 | 1,014,900 | — | — |
| 2015-11-10 | $18.00 | $18.00 | 1,385,400 | — | — |
| 2015-11-09 | $18.01 | $18.01 | 1,405,000 | — | — |
| 2015-11-06 | $18.04 | $18.04 | 1,598,000 | — | — |
| 2015-11-05 | $17.80 | $17.80 | 1,519,100 | — | — |
| 2015-11-04 | $17.83 | $17.83 | 1,760,400 | — | — |
| 2015-11-03 | $17.77 | $17.77 | 1,643,900 | — | — |
| 2015-11-02 | $17.12 | $17.12 | 2,229,400 | — | — |
| 2015-10-30 | $16.51 | $16.51 | 1,157,500 | — | — |
| 2015-10-29 | $16.70 | $16.70 | 1,048,400 | — | — |
| 2015-10-28 | $16.54 | $16.54 | 1,421,900 | — | — |
| 2015-10-27 | $15.81 | $15.81 | 1,094,600 | — | — |
| 2015-10-26 | $16.15 | $16.15 | 697,600 | — | — |
| 2015-10-23 | $16.58 | $16.58 | 1,408,200 | — | — |
| 2015-10-22 | $16.37 | $16.37 | 1,456,300 | — | — |
| 2015-10-21 | $15.99 | $15.99 | 745,800 | — | — |
| 2015-10-20 | $16.27 | $16.27 | 1,076,400 | — | — |
| 2015-10-19 | $16.29 | $16.29 | 737,000 | — | — |
| 2015-10-16 | $17.02 | $17.02 | 1,064,900 | — | — |
| 2015-10-15 | $17.40 | $17.40 | 750,500 | — | — |
| 2015-10-14 | $17.60 | $17.60 | 703,300 | — | — |
| 2015-10-13 | $17.39 | $17.39 | 703,800 | — | — |
| 2015-10-12 | $17.51 | $17.51 | 1,038,800 | — | — |
| 2015-10-09 | $17.86 | $17.86 | 1,082,600 | — | — |
| 2015-10-08 | $17.82 | $17.82 | 1,988,400 | — | — |
| 2015-10-07 | $17.65 | $17.65 | 1,686,400 | — | — |
| 2015-10-06 | $17.55 | $17.55 | 2,236,600 | — | — |
| 2015-10-05 | $16.71 | $16.71 | 1,426,800 | — | — |
| 2015-10-02 | $16.05 | $16.05 | 999,200 | — | — |
| 2015-10-01 | $15.01 | $15.01 | 1,487,100 | — | — |
| 2015-09-30 | $14.80 | $14.80 | 1,341,400 | — | — |
| 2015-09-29 | $15.17 | $15.17 | 826,300 | — | — |
| 2015-09-28 | $15.44 | $15.44 | 948,900 | — | — |
| 2015-09-25 | $15.74 | $15.74 | 1,004,200 | — | — |
| 2015-09-24 | $16.08 | $16.08 | 1,020,800 | — | — |
| 2015-09-23 | $16.20 | $16.20 | 1,304,300 | — | — |
| 2015-09-22 | $16.09 | $16.09 | 1,268,200 | — | — |
| 2015-09-21 | $16.11 | $16.11 | 2,470,900 | — | — |
| 2015-09-18 | $16.72 | $16.72 | 2,778,100 | — | — |
| 2015-09-17 | $17.24 | $17.24 | 2,408,000 | — | — |
| 2015-09-16 | $16.75 | $16.75 | 1,222,500 | — | — |
| 2015-09-15 | $15.95 | $15.95 | 1,640,200 | — | — |
| 2015-09-14 | $16.26 | $16.26 | 2,259,500 | — | — |
| 2015-09-11 | $16.19 | $16.19 | 3,131,800 | — | — |
| 2015-09-10 | $16.19 | $16.19 | 1,770,900 | — | — |
| 2015-09-09 | $16.42 | $16.42 | 3,087,000 | — | — |
| 2015-09-08 | $17.47 | $17.47 | 1,778,100 | — | — |
| 2015-09-04 | $17.41 | $17.41 | 1,401,600 | — | — |
| 2015-09-03 | $17.37 | $17.37 | 1,362,200 | — | — |
| 2015-09-02 | $17.01 | $17.01 | 2,574,700 | — | — |
| 2015-09-01 | $16.87 | $16.87 | 2,333,800 | — | — |
| 2015-08-31 | $17.06 | $17.06 | 1,046,500 | — | — |
| 2015-08-28 | $16.34 | $16.34 | 959,400 | — | — |
| 2015-08-27 | $16.15 | $16.15 | 872,500 | — | — |
| 2015-08-26 | $15.35 | $15.35 | 1,486,800 | — | — |
| 2015-08-25 | $15.08 | $15.08 | 1,624,400 | — | — |
| 2015-08-24 | $14.99 | $14.99 | 2,169,300 | — | — |
| 2015-08-21 | $15.50 | $15.50 | 2,389,100 | — | — |
| 2015-08-20 | $16.01 | $16.01 | 2,536,600 | — | — |
| 2015-08-19 | $16.51 | $16.51 | 829,400 | — | — |
| 2015-08-18 | $17.20 | $17.20 | 610,800 | — | — |
| 2015-08-17 | $17.41 | $17.41 | 621,300 | — | — |
| 2015-08-14 | $17.19 | $17.19 | 1,288,200 | — | — |
| 2015-08-13 | $17.52 | $17.52 | 1,207,400 | — | — |
| 2015-08-12 | $18.44 | $18.44 | 1,808,500 | — | — |
| 2015-08-11 | $19.07 | $19.07 | 2,470,600 | — | — |
| 2015-08-10 | $18.72 | $18.72 | 1,233,000 | — | — |
| 2015-08-07 | $18.17 | $18.17 | 1,786,600 | — | — |
| 2015-08-06 | $18.20 | $18.20 | 2,788,500 | — | — |
| 2015-08-05 | $17.04 | $17.04 | 1,852,600 | — | — |
| 2015-08-04 | $16.62 | $16.62 | 1,836,100 | — | — |
| 2015-08-03 | $17.07 | $17.07 | 1,503,300 | — | — |
| 2015-07-31 | $17.40 | $17.40 | 940,400 | — | — |
| 2015-07-30 | $18.22 | $18.22 | 828,300 | — | — |
| 2015-07-29 | $18.98 | $18.98 | 1,003,700 | — | — |
| 2015-07-28 | $18.08 | $18.08 | 1,029,200 | — | — |
| 2015-07-27 | $17.81 | $17.81 | 1,081,300 | — | — |
| 2015-07-24 | $18.39 | $18.39 | 814,100 | — | — |
| 2015-07-23 | $19.62 | $19.62 | 1,083,900 | — | — |
| 2015-07-22 | $18.67 | $18.67 | 845,900 | — | — |
| 2015-07-21 | $18.90 | $18.90 | 648,400 | — | — |
| 2015-07-20 | $18.83 | $18.83 | 688,300 | — | — |
| 2015-07-17 | $18.60 | $18.60 | 1,347,400 | — | — |
| 2015-07-16 | $18.73 | $18.73 | 576,700 | — | — |
| 2015-07-15 | $18.83 | $18.83 | 664,900 | — | — |
| 2015-07-14 | $19.73 | $19.73 | 516,400 | — | — |
| 2015-07-13 | $19.66 | $19.66 | 573,000 | — | — |
| 2015-07-10 | $19.74 | $19.74 | 1,566,800 | — | — |
| 2015-07-09 | $19.35 | $19.35 | 1,472,300 | — | — |
| 2015-07-08 | $18.47 | $18.47 | 2,077,300 | — | — |
| 2015-07-07 | $19.10 | $19.10 | 1,702,200 | — | — |
| 2015-07-06 | $19.19 | $19.19 | 2,143,800 | — | — |
| 2015-07-02 | $19.60 | $19.60 | 1,067,500 | — | — |
| 2015-07-01 | $19.66 | $19.66 | 1,424,500 | — | — |
| 2015-06-30 | $19.91 | $19.91 | 938,500 | — | — |
| 2015-06-29 | $20.12 | $20.12 | 1,245,400 | — | — |
| 2015-06-26 | $20.33 | $20.33 | 716,700 | — | — |
| 2015-06-25 | $20.90 | $20.90 | 738,900 | — | — |
| 2015-06-24 | $21.44 | $21.44 | 473,900 | — | — |
| 2015-06-23 | $21.97 | $21.97 | 310,700 | — | — |
| 2015-06-22 | $21.92 | $21.92 | 673,100 | — | — |
| 2015-06-19 | $21.73 | $21.73 | 802,200 | — | — |
| 2015-06-18 | $21.52 | $21.52 | 568,500 | — | — |
| 2015-06-17 | $21.30 | $21.30 | 579,000 | — | — |
| 2015-06-16 | $21.41 | $21.41 | 579,400 | — | — |
| 2015-06-15 | $21.48 | $21.48 | 2,584,200 | — | — |
| 2015-06-12 | $21.80 | $21.80 | 483,200 | — | — |
| 2015-06-11 | $22.01 | $22.01 | 722,000 | — | — |
| 2015-06-10 | $22.66 | $22.66 | 634,800 | — | — |
| 2015-06-09 | $22.51 | $22.51 | 418,300 | — | — |
| 2015-06-08 | $22.67 | $22.67 | 415,900 | — | — |
| 2015-06-05 | $23.03 | $23.03 | 498,000 | — | — |
| 2015-06-04 | $23.09 | $23.09 | 409,700 | — | — |
| 2015-06-03 | $23.39 | $23.39 | 1,089,400 | — | — |
| 2015-06-02 | $22.79 | $22.79 | 792,600 | — | — |
| 2015-06-01 | $22.85 | $22.85 | 909,900 | — | — |
| 2015-05-29 | $23.12 | $23.12 | 1,176,100 | — | — |
| 2015-05-28 | $22.90 | $22.90 | 571,000 | — | — |
| 2015-05-27 | $23.10 | $23.10 | 511,700 | — | — |
| 2015-05-26 | $22.92 | $22.92 | 689,900 | — | — |
| 2015-05-22 | $23.63 | $23.63 | 342,500 | — | — |
| 2015-05-21 | $24.03 | $24.03 | 694,800 | — | — |
| 2015-05-20 | $23.85 | $23.85 | 766,500 | — | — |
| 2015-05-19 | $24.04 | $24.04 | 1,104,800 | — | — |
| 2015-05-18 | $25.27 | $25.27 | 814,100 | — | — |
| 2015-05-15 | $24.90 | $24.90 | 500,600 | — | — |
| 2015-05-14 | $24.98 | $24.98 | 884,400 | — | — |
| 2015-05-13 | $25.33 | $25.33 | 573,400 | — | — |
| 2015-05-12 | $25.59 | $25.59 | 1,389,200 | — | — |
| 2015-05-11 | $25.00 | $25.00 | 606,800 | — | — |
| 2015-05-08 | $24.93 | $24.93 | 954,600 | — | — |
| 2015-05-07 | $23.62 | $23.62 | 1,049,800 | — | — |
| 2015-05-06 | $24.42 | $24.42 | 712,100 | — | — |
| 2015-05-05 | $24.95 | $24.95 | 834,600 | — | — |
| 2015-05-04 | $24.31 | $24.31 | 544,300 | — | — |
| 2015-05-01 | $24.64 | $24.64 | 1,307,400 | — | — |
| 2015-04-30 | $23.90 | $23.90 | 1,327,300 | — | — |
| 2015-04-29 | $23.80 | $23.80 | 1,166,400 | — | — |
| 2015-04-28 | $22.47 | $22.47 | 373,500 | — | — |
| 2015-04-27 | $22.28 | $22.28 | 682,600 | — | — |
| 2015-04-24 | $22.49 | $22.49 | 358,400 | — | — |
| 2015-04-23 | $22.83 | $22.83 | 542,300 | — | — |
| 2015-04-22 | $22.29 | $22.29 | 652,800 | — | — |
| 2015-04-21 | $22.82 | $22.82 | 749,000 | — | — |
| 2015-04-20 | $23.69 | $23.69 | 1,086,100 | — | — |
| 2015-04-17 | $23.31 | $23.31 | 1,092,400 | — | — |
| 2015-04-16 | $22.98 | $22.98 | 1,715,500 | — | — |
| 2015-04-15 | $22.30 | $22.30 | 1,858,600 | — | — |
| 2015-04-14 | $21.74 | $21.74 | 1,392,900 | — | — |
| 2015-04-13 | $21.40 | $21.40 | 808,300 | — | — |
| 2015-04-10 | $21.65 | $21.65 | 749,500 | — | — |
| 2015-04-09 | $22.15 | $22.15 | 1,215,900 | — | — |
| 2015-04-08 | $23.07 | $23.07 | 852,600 | — | — |
| 2015-04-07 | $23.13 | $23.13 | 774,900 | — | — |
| 2015-04-06 | $21.85 | $21.85 | 1,497,500 | — | — |
| 2015-04-02 | $21.84 | $21.84 | 537,400 | — | — |
| 2015-04-01 | $21.66 | $21.66 | 948,400 | — | — |
| 2015-03-31 | $21.64 | $21.64 | 1,102,600 | — | — |
| 2015-03-30 | $21.83 | $21.83 | 961,300 | — | — |
| 2015-03-27 | $20.69 | $20.69 | 886,400 | — | — |
| 2015-03-26 | $20.50 | $20.50 | 481,900 | — | — |
| 2015-03-25 | $20.63 | $20.63 | 797,500 | — | — |
| 2015-03-24 | $20.46 | $20.46 | 481,900 | — | — |
| 2015-03-23 | $20.47 | $20.47 | 1,311,600 | — | — |
| 2015-03-20 | $20.52 | $20.52 | 3,202,500 | — | — |
| 2015-03-19 | $20.27 | $20.27 | 919,700 | — | — |
| 2015-03-18 | $20.73 | $20.73 | 1,672,900 | — | — |
| 2015-03-17 | $20.82 | $20.82 | 1,797,200 | — | — |
| 2015-03-16 | $21.85 | $21.85 | 1,450,600 | — | — |
| 2015-03-13 | $22.16 | $22.16 | 2,216,200 | — | — |
| 2015-03-12 | $24.25 | $24.25 | 438,100 | — | — |
| 2015-03-11 | $24.35 | $24.35 | 725,600 | — | — |
| 2015-03-10 | $24.62 | $24.62 | 1,047,400 | — | — |
| 2015-03-09 | $24.20 | $24.20 | 850,800 | — | — |
| 2015-03-06 | $23.62 | $23.62 | 1,399,000 | — | — |
| 2015-03-05 | $22.76 | $22.76 | 475,000 | — | — |
| 2015-03-04 | $23.26 | $23.26 | 1,310,300 | — | — |
| 2015-03-03 | $22.21 | $22.21 | 1,273,500 | — | — |
| 2015-03-02 | $22.05 | $22.05 | 1,269,700 | — | — |
| 2015-02-27 | $21.25 | $21.25 | 1,313,000 | — | — |
| 2015-02-26 | $21.35 | $21.35 | 1,366,600 | — | — |
| 2015-02-25 | $22.16 | $22.16 | 1,977,000 | — | — |
| 2015-02-24 | $22.44 | $22.44 | 1,760,400 | — | — |
| 2015-02-23 | $22.30 | $22.30 | 5,885,200 | — | — |
| 2015-02-20 | $23.39 | $23.39 | 3,354,700 | — | — |
| 2015-02-19 | $24.60 | $24.60 | 1,356,900 | — | — |
| 2015-02-18 | $24.79 | $24.79 | 1,096,600 | — | — |
| 2015-02-17 | $25.86 | $25.86 | 950,000 | — | — |
| 2015-02-13 | $25.64 | $25.64 | 1,097,500 | — | — |
| 2015-02-12 | $24.94 | $24.94 | 1,328,100 | — | — |
| 2015-02-11 | $24.39 | $24.39 | 1,832,700 | — | — |
| 2015-02-10 | $24.90 | $24.90 | 1,700,500 | — | — |
| 2015-02-09 | $25.18 | $25.18 | 2,005,500 | — | — |
| 2015-02-06 | $24.73 | $24.73 | 1,342,000 | — | — |
| 2015-02-05 | $25.32 | $25.32 | 1,381,600 | — | — |
| 2015-02-04 | $25.46 | $25.46 | 1,112,400 | — | — |
| 2015-02-03 | $26.50 | $26.50 | 2,200,900 | — | — |
| 2015-02-02 | $26.79 | $26.79 | 1,320,600 | — | — |
| 2015-01-30 | $24.95 | $24.95 | 1,192,200 | — | — |
| 2015-01-29 | $24.54 | $24.54 | 1,139,500 | — | — |
| 2015-01-28 | $23.42 | $23.42 | 1,182,300 | — | — |
| 2015-01-27 | $23.28 | $23.28 | 728,100 | — | — |
| 2015-01-26 | $22.70 | $22.70 | 864,700 | — | — |
| 2015-01-23 | $22.80 | $22.80 | 810,100 | — | — |
| 2015-01-22 | $22.94 | $22.94 | 1,569,200 | — | — |
| 2015-01-21 | $23.21 | $23.21 | 2,450,900 | — | — |
| 2015-01-20 | $23.10 | $23.10 | 1,815,600 | — | — |
| 2015-01-16 | $23.91 | $23.91 | 1,889,600 | — | — |
| 2015-01-15 | $22.94 | $22.94 | 1,679,300 | — | — |
| 2015-01-14 | $22.90 | $22.90 | 1,935,500 | — | — |
| 2015-01-13 | $22.81 | $22.81 | 2,044,000 | — | — |
| 2015-01-12 | $22.94 | $22.94 | 1,801,800 | — | — |
| 2015-01-09 | $23.82 | $23.82 | 977,700 | — | — |
| 2015-01-08 | $23.76 | $23.76 | 2,129,000 | — | — |
| 2015-01-07 | $23.88 | $23.88 | 1,711,500 | — | — |
| 2015-01-06 | $24.23 | $24.23 | 2,549,900 | — | — |
| 2015-01-05 | $24.52 | $24.52 | 1,735,700 | — | — |
| 2015-01-02 | $25.99 | $25.99 | 983,000 | — | — |