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
- 2014-10-08 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 | $16.43 | $19.12 | 9,700 | — | — |
| 2015-12-30 | $16.52 | $19.22 | 16,900 | — | — |
| 2015-12-29 | $17.13 | $19.93 | 8,900 | — | — |
| 2015-12-28 | $17.57 | $19.74 | 9,700 | — | — |
| 2015-12-24 | $17.93 | $20.15 | 8,800 | — | — |
| 2015-12-23 | $17.71 | $19.90 | 15,800 | — | — |
| 2015-12-22 | $17.39 | $19.54 | 25,400 | — | — |
| 2015-12-21 | $16.87 | $18.96 | 1,000 | — | — |
| 2015-12-18 | $16.78 | $18.86 | 4,200 | — | — |
| 2015-12-17 | $16.78 | $18.86 | 17,200 | — | — |
| 2015-12-16 | $16.71 | $18.78 | 4,800 | — | — |
| 2015-12-15 | $16.56 | $18.61 | 7,000 | — | — |
| 2015-12-14 | $16.51 | $18.55 | 44,000 | — | — |
| 2015-12-11 | $17.24 | $19.37 | 44,300 | — | — |
| 2015-12-10 | $17.80 | $20.00 | 17,900 | — | — |
| 2015-12-09 | $17.52 | $19.69 | 9,000 | — | — |
| 2015-12-08 | $17.59 | $19.77 | 9,300 | — | — |
| 2015-12-07 | $17.64 | $19.82 | 14,600 | — | — |
| 2015-12-04 | $17.69 | $19.88 | 4,100 | — | — |
| 2015-12-03 | $17.85 | $20.06 | 3,200 | — | — |
| 2015-12-02 | $17.94 | $20.16 | 7,600 | — | — |
| 2015-12-01 | $17.91 | $20.13 | 27,800 | — | — |
| 2015-11-30 | $18.20 | $20.45 | 13,300 | — | — |
| 2015-11-27 | $17.89 | $20.11 | 5,000 | — | — |
| 2015-11-25 | $17.73 | $19.92 | 23,500 | — | — |
| 2015-11-24 | $17.38 | $19.53 | 23,800 | — | — |
| 2015-11-23 | $17.21 | $19.34 | 7,500 | — | — |
| 2015-11-20 | $16.76 | $18.83 | 14,100 | — | — |
| 2015-11-19 | $16.68 | $18.74 | 14,800 | — | — |
| 2015-11-18 | $16.57 | $18.62 | 15,900 | — | — |
| 2015-11-17 | $17.09 | $19.21 | 8,800 | — | — |
| 2015-11-16 | $16.99 | $19.09 | 5,800 | — | — |
| 2015-11-13 | $16.86 | $18.95 | 8,200 | — | — |
| 2015-11-12 | $17.18 | $19.31 | 8,200 | — | — |
| 2015-11-11 | $17.27 | $19.41 | 14,100 | — | — |
| 2015-11-10 | $17.10 | $19.22 | 3,700 | — | — |
| 2015-11-09 | $17.07 | $19.18 | 13,000 | — | — |
| 2015-11-06 | $17.13 | $19.25 | 4,300 | — | — |
| 2015-11-05 | $17.28 | $19.42 | 2,500 | — | — |
| 2015-11-04 | $17.24 | $19.37 | 6,800 | — | — |
| 2015-11-03 | $17.46 | $19.62 | 3,300 | — | — |
| 2015-11-02 | $17.92 | $20.14 | 26,800 | — | — |
| 2015-10-30 | $17.64 | $19.82 | 14,300 | — | — |
| 2015-10-29 | $16.97 | $19.07 | 1,600 | — | — |
| 2015-10-28 | $16.92 | $19.01 | 5,500 | — | — |
| 2015-10-27 | $16.73 | $18.80 | 4,200 | — | — |
| 2015-10-26 | $16.76 | $18.83 | 12,600 | — | — |
| 2015-10-23 | $16.83 | $18.91 | 28,200 | — | — |
| 2015-10-22 | $17.10 | $19.22 | 11,100 | — | — |
| 2015-10-21 | $16.87 | $18.96 | 16,400 | — | — |
| 2015-10-20 | $16.93 | $19.03 | 23,800 | — | — |
| 2015-10-19 | $17.37 | $19.52 | 26,300 | — | — |
| 2015-10-16 | $17.45 | $19.61 | 16,700 | — | — |
| 2015-10-15 | $18.42 | $20.70 | 11,800 | — | — |
| 2015-10-14 | $18.97 | $21.32 | 12,100 | — | — |
| 2015-10-13 | $18.69 | $21.00 | 1,600 | — | — |
| 2015-10-12 | $18.75 | $21.07 | 2,000 | — | — |
| 2015-10-09 | $18.76 | $21.08 | 9,100 | — | — |
| 2015-10-08 | $18.13 | $20.37 | 27,800 | — | — |
| 2015-10-07 | $17.59 | $19.77 | 18,200 | — | — |
| 2015-10-06 | $18.00 | $20.23 | 10,200 | — | — |
| 2015-10-05 | $18.39 | $20.67 | 13,400 | — | — |
| 2015-10-02 | $18.11 | $20.35 | 39,000 | — | — |
| 2015-10-01 | $18.90 | $21.24 | 11,000 | — | — |
| 2015-09-30 | $19.04 | $21.40 | 3,500 | — | — |
| 2015-09-29 | $19.10 | $21.46 | 2,700 | — | — |
| 2015-09-28 | $19.20 | $21.58 | 12,900 | — | — |
| 2015-09-25 | $19.65 | $21.41 | 13,400 | — | — |
| 2015-09-24 | $19.30 | $21.03 | 15,800 | — | — |
| 2015-09-23 | $19.70 | $21.46 | 7,800 | — | — |
| 2015-09-22 | $20.05 | $21.84 | 3,800 | — | — |
| 2015-09-21 | $20.00 | $21.79 | 4,400 | — | — |
| 2015-09-18 | $20.00 | $21.79 | 4,300 | — | — |
| 2015-09-17 | $20.01 | $21.80 | 2,300 | — | — |
| 2015-09-16 | $20.00 | $21.79 | 3,600 | — | — |
| 2015-09-15 | $20.17 | $21.97 | 3,700 | — | — |
| 2015-09-14 | $19.90 | $21.68 | 9,200 | — | — |
| 2015-09-11 | $19.82 | $21.59 | 6,300 | — | — |
| 2015-09-10 | $20.05 | $21.84 | 7,900 | — | — |
| 2015-09-09 | $20.27 | $22.08 | 11,700 | — | — |
| 2015-09-08 | $20.53 | $22.37 | 17,700 | — | — |
| 2015-09-04 | $20.21 | $22.02 | 35,100 | — | — |
| 2015-09-03 | $20.42 | $22.25 | 7,500 | — | — |
| 2015-09-02 | $20.55 | $22.39 | 6,400 | — | — |
| 2015-09-01 | $20.37 | $22.19 | 16,800 | — | — |
| 2015-08-31 | $20.32 | $22.14 | 18,200 | — | — |
| 2015-08-28 | $20.36 | $22.18 | 15,100 | — | — |
| 2015-08-27 | $20.23 | $22.04 | 12,100 | — | — |
| 2015-08-26 | $20.26 | $22.07 | 33,800 | — | — |
| 2015-08-25 | $19.69 | $21.45 | 51,400 | — | — |
| 2015-08-24 | $19.90 | $21.68 | 15,500 | — | — |
| 2015-08-21 | $20.26 | $22.07 | 21,900 | — | — |
| 2015-08-20 | $20.13 | $21.93 | 16,400 | — | — |
| 2015-08-19 | $20.31 | $22.13 | 23,100 | — | — |
| 2015-08-18 | $20.34 | $22.16 | 6,500 | — | — |
| 2015-08-17 | $20.39 | $22.21 | 10,100 | — | — |
| 2015-08-14 | $20.42 | $22.25 | 1,800 | — | — |
| 2015-08-13 | $20.50 | $22.33 | 56,900 | — | — |
| 2015-08-12 | $20.38 | $22.20 | 2,500 | — | — |
| 2015-08-11 | $20.35 | $22.17 | 25,400 | — | — |
| 2015-08-10 | $20.30 | $22.11 | 23,900 | — | — |
| 2015-08-07 | $20.15 | $21.95 | 39,600 | — | — |
| 2015-08-06 | $20.27 | $22.08 | 4,200 | — | — |
| 2015-08-05 | $20.14 | $21.95 | 3,600 | — | — |
| 2015-08-04 | $20.38 | $22.20 | 5,800 | — | — |
| 2015-08-03 | $20.39 | $22.22 | 20,500 | — | — |
| 2015-07-31 | $20.32 | $22.14 | 14,000 | — | — |
| 2015-07-30 | $20.31 | $22.13 | 2,700 | — | — |
| 2015-07-29 | $20.40 | $22.22 | 4,100 | — | — |
| 2015-07-28 | $20.27 | $22.08 | 8,000 | — | — |
| 2015-07-27 | $20.38 | $22.20 | 600 | — | — |
| 2015-07-24 | $20.27 | $22.08 | 70,800 | — | — |
| 2015-07-23 | $20.26 | $22.07 | 12,500 | — | — |
| 2015-07-22 | $20.30 | $22.12 | 6,900 | — | — |
| 2015-07-21 | $20.37 | $22.19 | 20,600 | — | — |
| 2015-07-20 | $20.23 | $22.04 | 11,800 | — | — |
| 2015-07-17 | $20.25 | $22.06 | 0 | — | — |
| 2015-07-16 | $20.25 | $22.06 | 4,600 | — | — |
| 2015-07-15 | $20.13 | $21.93 | 9,400 | — | — |
| 2015-07-14 | $20.05 | $21.84 | 13,700 | — | — |
| 2015-07-13 | $20.16 | $21.96 | 2,600 | — | — |
| 2015-07-10 | $20.11 | $21.91 | 2,500 | — | — |
| 2015-07-09 | $20.03 | $21.82 | 3,500 | — | — |
| 2015-07-08 | $20.07 | $21.87 | 900 | — | — |
| 2015-07-07 | $20.19 | $22.00 | 8,900 | — | — |
| 2015-07-06 | $20.01 | $21.80 | 115,200 | — | — |
| 2015-07-02 | $20.26 | $22.07 | 5,800 | — | — |
| 2015-07-01 | $20.28 | $22.09 | 21,400 | — | — |
| 2015-06-30 | $20.23 | $22.04 | 6,200 | — | — |
| 2015-06-29 | $20.35 | $22.17 | 42,000 | — | — |
| 2015-06-26 | $19.80 | $21.57 | 13,700 | — | — |
| 2015-06-25 | $20.44 | $21.61 | 8,800 | — | — |
| 2015-06-24 | $20.44 | $21.61 | 20,300 | — | — |
| 2015-06-23 | $20.50 | $21.68 | 5,200 | — | — |
| 2015-06-22 | $20.52 | $21.70 | 24,800 | — | — |
| 2015-06-19 | $20.56 | $21.74 | 5,000 | — | — |
| 2015-06-18 | $20.67 | $21.86 | 5,300 | — | — |
| 2015-06-17 | $20.62 | $21.81 | 2,200 | — | — |
| 2015-06-16 | $20.64 | $21.83 | 8,700 | — | — |
| 2015-06-15 | $20.55 | $21.73 | 91,300 | — | — |
| 2015-06-12 | $20.55 | $21.73 | 3,700 | — | — |
| 2015-06-11 | $20.52 | $21.70 | 2,400 | — | — |
| 2015-06-10 | $20.52 | $21.70 | 11,500 | — | — |
| 2015-06-09 | $20.73 | $21.92 | 7,100 | — | — |
| 2015-06-08 | $20.71 | $21.90 | 14,000 | — | — |
| 2015-06-05 | $20.70 | $21.89 | 15,700 | — | — |
| 2015-06-04 | $20.60 | $21.78 | 5,700 | — | — |
| 2015-06-03 | $20.55 | $21.73 | 6,800 | — | — |
| 2015-06-02 | $20.51 | $21.69 | 9,800 | — | — |
| 2015-06-01 | $20.75 | $21.94 | 11,000 | — | — |
| 2015-05-29 | $20.67 | $21.86 | 29,200 | — | — |
| 2015-05-28 | $20.43 | $21.60 | 11,600 | — | — |
| 2015-05-27 | $20.48 | $21.66 | 13,200 | — | — |
| 2015-05-26 | $20.56 | $21.74 | 6,100 | — | — |
| 2015-05-22 | $20.79 | $21.98 | 9,900 | — | — |
| 2015-05-21 | $21.33 | $22.56 | 11,800 | — | — |
| 2015-05-20 | $20.60 | $21.78 | 11,000 | — | — |
| 2015-05-19 | $20.66 | $21.85 | 2,500 | — | — |
| 2015-05-18 | $20.70 | $21.89 | 23,500 | — | — |
| 2015-05-15 | $20.65 | $21.84 | 6,000 | — | — |
| 2015-05-14 | $20.39 | $21.56 | 68,600 | — | — |
| 2015-05-13 | $20.21 | $21.37 | 17,800 | — | — |
| 2015-05-12 | $20.68 | $21.87 | 3,300 | — | — |
| 2015-05-11 | $20.68 | $21.87 | 32,700 | — | — |
| 2015-05-08 | $20.20 | $21.36 | 16,800 | — | — |
| 2015-05-07 | $20.50 | $21.68 | 5,800 | — | — |
| 2015-05-06 | $20.56 | $21.74 | 14,700 | — | — |
| 2015-05-05 | $20.64 | $21.83 | 56,200 | — | — |
| 2015-05-04 | $20.61 | $21.79 | 11,600 | — | — |
| 2015-05-01 | $20.76 | $21.95 | 9,200 | — | — |
| 2015-04-30 | $20.77 | $21.96 | 3,700 | — | — |
| 2015-04-29 | $20.84 | $22.03 | 4,300 | — | — |
| 2015-04-28 | $20.89 | $22.09 | 19,700 | — | — |
| 2015-04-27 | $20.80 | $22.00 | 4,800 | — | — |
| 2015-04-24 | $20.75 | $21.94 | 5,300 | — | — |
| 2015-04-23 | $20.83 | $22.03 | 1,400 | — | — |
| 2015-04-22 | $20.78 | $21.98 | 2,300 | — | — |
| 2015-04-21 | $20.84 | $22.04 | 24,200 | — | — |
| 2015-04-20 | $20.79 | $21.98 | 2,500 | — | — |
| 2015-04-17 | $20.77 | $21.97 | 6,200 | — | — |
| 2015-04-16 | $20.70 | $21.89 | 13,800 | — | — |
| 2015-04-15 | $20.77 | $21.96 | 20,000 | — | — |
| 2015-04-14 | $21.14 | $22.35 | 8,400 | — | — |
| 2015-04-13 | $21.08 | $22.29 | 50,100 | — | — |
| 2015-04-10 | $20.86 | $22.06 | 2,400 | — | — |
| 2015-04-09 | $21.09 | $22.30 | 8,700 | — | — |
| 2015-04-08 | $20.99 | $22.20 | 3,200 | — | — |
| 2015-04-07 | $21.00 | $22.21 | 9,200 | — | — |
| 2015-04-06 | $20.96 | $22.16 | 1,300 | — | — |
| 2015-04-02 | $20.98 | $22.19 | 5,400 | — | — |
| 2015-04-01 | $20.96 | $22.16 | 3,600 | — | — |
| 2015-03-31 | $21.00 | $22.21 | 22,200 | — | — |
| 2015-03-30 | $20.84 | $22.04 | 8,300 | — | — |
| 2015-03-27 | $20.47 | $21.65 | 21,700 | — | — |
| 2015-03-26 | $21.18 | $21.76 | 11,400 | — | — |
| 2015-03-25 | $21.02 | $21.60 | 15,500 | — | — |
| 2015-03-24 | $20.79 | $21.36 | 26,700 | — | — |
| 2015-03-23 | $20.80 | $21.37 | 5,500 | — | — |
| 2015-03-20 | $20.90 | $21.48 | 19,600 | — | — |
| 2015-03-19 | $20.49 | $21.05 | 5,700 | — | — |
| 2015-03-18 | $20.49 | $21.05 | 22,000 | — | — |
| 2015-03-17 | $20.61 | $21.18 | 21,700 | — | — |
| 2015-03-16 | $20.50 | $21.06 | 21,000 | — | — |
| 2015-03-13 | $20.66 | $21.23 | 23,500 | — | — |
| 2015-03-12 | $20.60 | $21.17 | 14,900 | — | — |
| 2015-03-11 | $20.76 | $21.33 | 35,100 | — | — |
| 2015-03-10 | $20.65 | $21.22 | 20,000 | — | — |
| 2015-03-09 | $20.49 | $21.05 | 16,400 | — | — |
| 2015-03-06 | $20.92 | $21.50 | 36,200 | — | — |
| 2015-03-05 | $20.87 | $21.44 | 31,700 | — | — |
| 2015-03-04 | $20.93 | $21.51 | 21,200 | — | — |
| 2015-03-03 | $20.48 | $21.04 | 45,400 | — | — |
| 2015-03-02 | $21.04 | $21.62 | 17,400 | — | — |
| 2015-02-27 | $21.00 | $21.58 | 21,500 | — | — |
| 2015-02-26 | $21.25 | $21.83 | 18,400 | — | — |
| 2015-02-25 | $21.29 | $21.88 | 15,700 | — | — |
| 2015-02-24 | $21.25 | $21.83 | 17,800 | — | — |
| 2015-02-23 | $21.25 | $21.83 | 2,900 | — | — |
| 2015-02-20 | $21.25 | $21.83 | 13,900 | — | — |
| 2015-02-19 | $21.25 | $21.83 | 4,300 | — | — |
| 2015-02-18 | $21.30 | $21.88 | 18,800 | — | — |
| 2015-02-17 | $21.20 | $21.78 | 2,700 | — | — |
| 2015-02-13 | $21.11 | $21.69 | 7,700 | — | — |
| 2015-02-12 | $21.20 | $21.78 | 9,000 | — | — |
| 2015-02-11 | $21.25 | $21.83 | 25,500 | — | — |
| 2015-02-10 | $21.00 | $21.58 | 10,400 | — | — |
| 2015-02-09 | $21.05 | $21.63 | 5,800 | — | — |
| 2015-02-06 | $20.98 | $21.56 | 3,900 | — | — |
| 2015-02-05 | $20.73 | $21.30 | 7,800 | — | — |
| 2015-02-04 | $20.97 | $21.55 | 3,800 | — | — |
| 2015-02-03 | $21.14 | $21.72 | 2,700 | — | — |
| 2015-02-02 | $21.04 | $21.62 | 9,100 | — | — |
| 2015-01-30 | $20.89 | $21.46 | 2,700 | — | — |
| 2015-01-29 | $20.86 | $21.43 | 6,900 | — | — |
| 2015-01-28 | $20.85 | $21.42 | 8,800 | — | — |
| 2015-01-27 | $20.67 | $21.24 | 11,000 | — | — |
| 2015-01-26 | $20.62 | $21.19 | 8,000 | — | — |
| 2015-01-23 | $20.75 | $21.32 | 21,800 | — | — |
| 2015-01-22 | $20.56 | $21.13 | 6,500 | — | — |
| 2015-01-21 | $20.53 | $21.09 | 2,300 | — | — |
| 2015-01-20 | $20.52 | $21.08 | 5,700 | — | — |
| 2015-01-16 | $20.74 | $21.31 | 8,200 | — | — |
| 2015-01-15 | $20.56 | $21.13 | 3,500 | — | — |
| 2015-01-14 | $20.51 | $21.08 | 2,100 | — | — |
| 2015-01-13 | $20.53 | $21.10 | 4,900 | — | — |
| 2015-01-12 | $20.74 | $21.31 | 8,400 | — | — |
| 2015-01-09 | $20.50 | $21.06 | 9,600 | — | — |
| 2015-01-08 | $20.51 | $21.07 | 15,200 | — | — |
| 2015-01-07 | $20.48 | $21.04 | 9,800 | — | — |
| 2015-01-06 | $20.35 | $20.91 | 22,200 | — | — |
| 2015-01-05 | $20.44 | $21.00 | 2,300 | — | — |
| 2015-01-02 | $20.32 | $20.88 | 15,600 | — | — |