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
- 2013-10-02 to 2026-09-02
- 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 | $18.04 | $18.91 | 7,100 | — | — |
| 2015-12-30 | $17.90 | $18.77 | 8,800 | — | — |
| 2015-12-29 | $18.13 | $19.01 | 33,500 | — | — |
| 2015-12-28 | $18.03 | $18.90 | 25,700 | — | — |
| 2015-12-24 | $17.85 | $18.71 | 1,800 | — | — |
| 2015-12-23 | $17.80 | $18.66 | 2,900 | — | — |
| 2015-12-22 | $17.80 | $18.66 | 6,500 | — | — |
| 2015-12-21 | $17.95 | $18.82 | 6,300 | — | — |
| 2015-12-18 | $17.84 | $18.70 | 9,700 | — | — |
| 2015-12-17 | $18.20 | $19.08 | 9,200 | — | — |
| 2015-12-16 | $17.95 | $18.82 | 9,000 | — | — |
| 2015-12-15 | $17.82 | $18.68 | 300 | — | — |
| 2015-12-14 | $17.41 | $18.25 | 6,200 | — | — |
| 2015-12-11 | $17.93 | $18.80 | 0 | — | — |
| 2015-12-10 | $17.93 | $18.71 | 6,200 | — | — |
| 2015-12-09 | $18.03 | $18.81 | 8,400 | — | — |
| 2015-12-08 | $18.09 | $18.88 | 6,200 | — | — |
| 2015-12-07 | $18.02 | $18.80 | 25,600 | — | — |
| 2015-12-04 | $18.10 | $18.89 | 4,100 | — | — |
| 2015-12-03 | $17.75 | $18.52 | 35,200 | — | — |
| 2015-12-02 | $18.21 | $19.00 | 3,300 | — | — |
| 2015-12-01 | $18.40 | $19.20 | 7,600 | — | — |
| 2015-11-30 | $18.27 | $19.06 | 9,300 | — | — |
| 2015-11-27 | $18.37 | $19.17 | 1,900 | — | — |
| 2015-11-25 | $18.35 | $19.15 | 300 | — | — |
| 2015-11-24 | $18.36 | $19.16 | 11,100 | — | — |
| 2015-11-23 | $18.44 | $19.24 | 32,900 | — | — |
| 2015-11-20 | $18.33 | $19.13 | 21,600 | — | — |
| 2015-11-19 | $18.19 | $18.98 | 6,200 | — | — |
| 2015-11-18 | $18.25 | $19.04 | 32,800 | — | — |
| 2015-11-17 | $18.01 | $18.79 | 186,400 | — | — |
| 2015-11-16 | $17.57 | $18.33 | 6,400 | — | — |
| 2015-11-13 | $17.58 | $18.34 | 29,900 | — | — |
| 2015-11-12 | $17.82 | $18.59 | 10,200 | — | — |
| 2015-11-11 | $17.87 | $18.65 | 12,800 | — | — |
| 2015-11-10 | $17.80 | $18.57 | 7,000 | — | — |
| 2015-11-09 | $17.37 | $18.12 | 34,200 | — | — |
| 2015-11-06 | $17.76 | $18.53 | 19,000 | — | — |
| 2015-11-05 | $18.07 | $18.86 | 14,200 | — | — |
| 2015-11-04 | $18.10 | $18.89 | 42,700 | — | — |
| 2015-11-03 | $18.06 | $18.84 | 26,800 | — | — |
| 2015-11-02 | $17.85 | $18.63 | 18,400 | — | — |
| 2015-10-30 | $17.69 | $18.46 | 6,200 | — | — |
| 2015-10-29 | $17.81 | $18.58 | 8,300 | — | — |
| 2015-10-28 | $17.73 | $18.50 | 10,100 | — | — |
| 2015-10-27 | $17.63 | $18.40 | 5,200 | — | — |
| 2015-10-26 | $17.60 | $18.36 | 2,700 | — | — |
| 2015-10-23 | $17.80 | $18.57 | 3,100 | — | — |
| 2015-10-22 | $17.77 | $18.54 | 5,200 | — | — |
| 2015-10-21 | $17.73 | $18.50 | 4,200 | — | — |
| 2015-10-20 | $17.78 | $18.55 | 2,000 | — | — |
| 2015-10-19 | $17.87 | $18.65 | 7,700 | — | — |
| 2015-10-16 | $17.72 | $18.49 | 11,700 | — | — |
| 2015-10-15 | $17.75 | $18.52 | 14,800 | — | — |
| 2015-10-14 | $17.55 | $18.31 | 7,300 | — | — |
| 2015-10-13 | $17.72 | $18.49 | 12,400 | — | — |
| 2015-10-12 | $17.76 | $18.53 | 7,000 | — | — |
| 2015-10-09 | $17.75 | $18.52 | 10,800 | — | — |
| 2015-10-08 | $17.78 | $18.55 | 7,000 | — | — |
| 2015-10-07 | $17.50 | $18.26 | 7,400 | — | — |
| 2015-10-06 | $17.13 | $17.87 | 7,400 | — | — |
| 2015-10-05 | $17.24 | $17.99 | 23,300 | — | — |
| 2015-10-02 | $16.96 | $17.70 | 9,700 | — | — |
| 2015-10-01 | $16.95 | $17.69 | 1,800 | — | — |
| 2015-09-30 | $17.05 | $17.79 | 6,200 | — | — |
| 2015-09-29 | $17.05 | $17.79 | 6,600 | — | — |
| 2015-09-28 | $16.62 | $17.34 | 700 | — | — |
| 2015-09-25 | $16.98 | $17.72 | 3,200 | — | — |
| 2015-09-24 | $16.85 | $17.58 | 4,000 | — | — |
| 2015-09-23 | $17.15 | $17.90 | 5,300 | — | — |
| 2015-09-22 | $16.82 | $17.55 | 2,800 | — | — |
| 2015-09-21 | $17.15 | $17.90 | 12,900 | — | — |
| 2015-09-18 | $17.17 | $17.92 | 1,100 | — | — |
| 2015-09-17 | $17.16 | $17.91 | 10,500 | — | — |
| 2015-09-16 | $16.98 | $17.72 | 20,900 | — | — |
| 2015-09-15 | $16.94 | $17.68 | 16,000 | — | — |
| 2015-09-14 | $16.54 | $17.26 | 21,500 | — | — |
| 2015-09-11 | $16.59 | $17.31 | 23,100 | — | — |
| 2015-09-10 | $16.45 | $17.08 | 4,700 | — | — |
| 2015-09-09 | $16.37 | $16.99 | 1,400 | — | — |
| 2015-09-08 | $16.22 | $16.84 | 3,400 | — | — |
| 2015-09-04 | $15.96 | $16.57 | 4,800 | — | — |
| 2015-09-03 | $16.29 | $16.91 | 8,800 | — | — |
| 2015-09-02 | $16.00 | $16.61 | 7,800 | — | — |
| 2015-09-01 | $15.85 | $16.45 | 9,900 | — | — |
| 2015-08-31 | $16.12 | $16.73 | 4,900 | — | — |
| 2015-08-28 | $16.47 | $17.10 | 2,700 | — | — |
| 2015-08-27 | $16.55 | $17.18 | 17,000 | — | — |
| 2015-08-26 | $16.21 | $16.83 | 6,000 | — | — |
| 2015-08-25 | $15.89 | $16.49 | 500 | — | — |
| 2015-08-24 | $16.25 | $16.87 | 9,500 | — | — |
| 2015-08-21 | $17.22 | $17.88 | 3,800 | — | — |
| 2015-08-20 | $17.49 | $18.16 | 5,200 | — | — |
| 2015-08-19 | $17.77 | $18.45 | 3,200 | — | — |
| 2015-08-18 | $17.82 | $18.50 | 25,700 | — | — |
| 2015-08-17 | $17.57 | $18.24 | 15,800 | — | — |
| 2015-08-14 | $17.56 | $18.23 | 3,900 | — | — |
| 2015-08-13 | $17.55 | $18.22 | 6,200 | — | — |
| 2015-08-12 | $17.49 | $18.16 | 15,000 | — | — |
| 2015-08-11 | $17.39 | $18.05 | 3,500 | — | — |
| 2015-08-10 | $17.22 | $17.88 | 4,900 | — | — |
| 2015-08-07 | $17.42 | $18.08 | 6,900 | — | — |
| 2015-08-06 | $17.52 | $18.19 | 2,100 | — | — |
| 2015-08-05 | $17.49 | $18.16 | 11,600 | — | — |
| 2015-08-04 | $17.62 | $18.29 | 8,100 | — | — |
| 2015-08-03 | $17.68 | $18.35 | 23,300 | — | — |
| 2015-07-31 | $17.63 | $18.30 | 20,200 | — | — |
| 2015-07-30 | $17.41 | $18.07 | 27,000 | — | — |
| 2015-07-29 | $17.26 | $17.92 | 13,900 | — | — |
| 2015-07-28 | $17.35 | $18.01 | 16,400 | — | — |
| 2015-07-27 | $17.22 | $17.88 | 10,700 | — | — |
| 2015-07-24 | $17.28 | $17.94 | 1,100 | — | — |
| 2015-07-23 | $17.27 | $17.93 | 5,200 | — | — |
| 2015-07-22 | $17.60 | $18.27 | 9,100 | — | — |
| 2015-07-21 | $17.40 | $18.06 | 18,100 | — | — |
| 2015-07-20 | $17.53 | $18.20 | 6,900 | — | — |
| 2015-07-17 | $17.56 | $18.23 | 11,500 | — | — |
| 2015-07-16 | $17.70 | $18.37 | 24,500 | — | — |
| 2015-07-15 | $17.50 | $18.17 | 11,000 | — | — |
| 2015-07-14 | $17.55 | $18.22 | 27,900 | — | — |
| 2015-07-13 | $17.70 | $18.37 | 9,400 | — | — |
| 2015-07-10 | $17.68 | $18.35 | 15,300 | — | — |
| 2015-07-09 | $17.53 | $18.20 | 10,300 | — | — |
| 2015-07-08 | $17.29 | $17.95 | 5,900 | — | — |
| 2015-07-07 | $17.39 | $18.05 | 7,200 | — | — |
| 2015-07-06 | $17.19 | $17.84 | 9,700 | — | — |
| 2015-07-02 | $17.09 | $17.74 | 19,700 | — | — |
| 2015-07-01 | $17.00 | $17.65 | 13,100 | — | — |
| 2015-06-30 | $16.91 | $17.55 | 13,300 | — | — |
| 2015-06-29 | $16.87 | $17.51 | 13,000 | — | — |
| 2015-06-26 | $17.18 | $17.83 | 4,900 | — | — |
| 2015-06-25 | $17.16 | $17.81 | 2,500 | — | — |
| 2015-06-24 | $17.28 | $17.94 | 500 | — | — |
| 2015-06-23 | $17.65 | $18.32 | 9,800 | — | — |
| 2015-06-22 | $17.73 | $18.40 | 4,300 | — | — |
| 2015-06-19 | $17.92 | $18.60 | 29,900 | — | — |
| 2015-06-18 | $17.95 | $18.63 | 43,600 | — | — |
| 2015-06-17 | $17.52 | $18.19 | 10,800 | — | — |
| 2015-06-16 | $17.46 | $18.12 | 17,000 | — | — |
| 2015-06-15 | $17.50 | $18.17 | 6,000 | — | — |
| 2015-06-12 | $17.70 | $18.37 | 222,400 | — | — |
| 2015-06-11 | $17.74 | $18.42 | 600 | — | — |
| 2015-06-10 | $17.67 | $18.25 | 47,800 | — | — |
| 2015-06-09 | $17.53 | $18.11 | 44,500 | — | — |
| 2015-06-08 | $17.66 | $18.24 | 2,000 | — | — |
| 2015-06-05 | $17.62 | $18.20 | 2,200 | — | — |
| 2015-06-04 | $17.70 | $18.29 | 8,400 | — | — |
| 2015-06-03 | $17.77 | $18.36 | 5,000 | — | — |
| 2015-06-02 | $17.98 | $18.57 | 100 | — | — |
| 2015-06-01 | $18.02 | $18.62 | 14,500 | — | — |
| 2015-05-29 | $17.90 | $18.49 | 15,200 | — | — |
| 2015-05-28 | $18.31 | $18.92 | 3,100 | — | — |
| 2015-05-27 | $18.23 | $18.83 | 7,900 | — | — |
| 2015-05-26 | $17.98 | $18.57 | 4,200 | — | — |
| 2015-05-22 | $18.05 | $18.65 | 4,000 | — | — |
| 2015-05-21 | $18.05 | $18.65 | 10,800 | — | — |
| 2015-05-20 | $18.01 | $18.61 | 6,800 | — | — |
| 2015-05-19 | $17.96 | $18.55 | 12,900 | — | — |
| 2015-05-18 | $18.07 | $18.67 | 19,100 | — | — |
| 2015-05-15 | $18.14 | $18.74 | 7,800 | — | — |
| 2015-05-14 | $18.08 | $18.68 | 64,000 | — | — |
| 2015-05-13 | $17.79 | $18.38 | 14,500 | — | — |
| 2015-05-12 | $17.87 | $18.46 | 800 | — | — |
| 2015-05-11 | $17.84 | $18.43 | 1,600 | — | — |
| 2015-05-08 | $17.84 | $18.43 | 17,100 | — | — |
| 2015-05-07 | $17.72 | $18.31 | 7,800 | — | — |
| 2015-05-06 | $17.55 | $18.13 | 7,700 | — | — |
| 2015-05-05 | $17.62 | $18.20 | 29,800 | — | — |
| 2015-05-04 | $17.82 | $18.41 | 30,800 | — | — |
| 2015-05-01 | $17.84 | $18.43 | 13,300 | — | — |
| 2015-04-30 | $17.79 | $18.38 | 1,900 | — | — |
| 2015-04-29 | $17.91 | $18.50 | 8,900 | — | — |
| 2015-04-28 | $18.04 | $18.64 | 800 | — | — |
| 2015-04-27 | $18.03 | $18.63 | 800 | — | — |
| 2015-04-24 | $18.15 | $18.75 | 18,400 | — | — |
| 2015-04-23 | $17.92 | $18.51 | 9,100 | — | — |
| 2015-04-22 | $17.98 | $18.57 | 17,100 | — | — |
| 2015-04-21 | $18.10 | $18.70 | 10,900 | — | — |
| 2015-04-20 | $17.88 | $18.47 | 61,200 | — | — |
| 2015-04-17 | $17.81 | $18.40 | 5,900 | — | — |
| 2015-04-16 | $18.11 | $18.71 | 39,000 | — | — |
| 2015-04-15 | $18.08 | $18.68 | 3,400 | — | — |
| 2015-04-14 | $18.35 | $18.96 | 24,200 | — | — |
| 2015-04-13 | $18.42 | $19.03 | 400 | — | — |
| 2015-04-10 | $18.50 | $19.11 | 34,500 | — | — |
| 2015-04-09 | $18.25 | $18.85 | 2,100 | — | — |
| 2015-04-08 | $18.78 | $19.40 | 10,900 | — | — |
| 2015-04-07 | $18.68 | $19.30 | 0 | — | — |
| 2015-04-06 | $18.68 | $19.30 | 6,900 | — | — |
| 2015-04-02 | $18.73 | $19.35 | 5,000 | — | — |
| 2015-04-01 | $18.40 | $19.01 | 4,300 | — | — |
| 2015-03-31 | $18.57 | $19.18 | 6,400 | — | — |
| 2015-03-30 | $18.90 | $19.52 | 1,400 | — | — |
| 2015-03-27 | $18.81 | $19.43 | 2,500 | — | — |
| 2015-03-26 | $18.69 | $19.31 | 16,200 | — | — |
| 2015-03-25 | $18.57 | $19.18 | 10,300 | — | — |
| 2015-03-24 | $18.82 | $19.44 | 4,400 | — | — |
| 2015-03-23 | $18.86 | $19.48 | 2,800 | — | — |
| 2015-03-20 | $18.79 | $19.41 | 53,200 | — | — |
| 2015-03-19 | $18.48 | $19.09 | 113,000 | — | — |
| 2015-03-18 | $18.30 | $18.91 | 24,600 | — | — |
| 2015-03-17 | $17.85 | $18.44 | 3,900 | — | — |
| 2015-03-16 | $17.95 | $18.54 | 30,400 | — | — |
| 2015-03-13 | $17.87 | $18.46 | 9,500 | — | — |
| 2015-03-12 | $17.94 | $18.53 | 53,700 | — | — |
| 2015-03-11 | $17.52 | $18.10 | 21,800 | — | — |
| 2015-03-10 | $17.56 | $18.05 | 12,600 | — | — |
| 2015-03-09 | $17.63 | $18.12 | 3,100 | — | — |
| 2015-03-06 | $17.33 | $17.82 | 8,200 | — | — |
| 2015-03-05 | $17.55 | $18.04 | 800 | — | — |
| 2015-03-04 | $17.63 | $18.12 | 9,600 | — | — |
| 2015-03-03 | $17.84 | $18.34 | 26,700 | — | — |
| 2015-03-02 | $17.58 | $18.07 | 7,800 | — | — |
| 2015-02-27 | $17.62 | $18.11 | 1,900 | — | — |
| 2015-02-26 | $17.76 | $18.26 | 3,400 | — | — |
| 2015-02-25 | $17.81 | $18.31 | 12,100 | — | — |
| 2015-02-24 | $17.75 | $18.25 | 10,600 | — | — |
| 2015-02-23 | $17.81 | $18.31 | 25,000 | — | — |
| 2015-02-20 | $17.81 | $18.31 | 22,300 | — | — |
| 2015-02-19 | $18.09 | $18.60 | 32,800 | — | — |
| 2015-02-18 | $18.02 | $18.53 | 20,400 | — | — |
| 2015-02-17 | $17.99 | $18.49 | 21,000 | — | — |
| 2015-02-13 | $17.83 | $18.33 | 9,700 | — | — |
| 2015-02-12 | $18.15 | $18.66 | 10,500 | — | — |
| 2015-02-11 | $17.74 | $18.24 | 22,000 | — | — |
| 2015-02-10 | $17.77 | $18.27 | 37,800 | — | — |
| 2015-02-09 | $17.90 | $18.40 | 9,400 | — | — |
| 2015-02-06 | $17.94 | $18.44 | 27,400 | — | — |
| 2015-02-05 | $18.47 | $18.99 | 8,000 | — | — |
| 2015-02-04 | $17.95 | $18.45 | 10,300 | — | — |
| 2015-02-03 | $18.08 | $18.59 | 12,600 | — | — |
| 2015-02-02 | $17.84 | $18.34 | 11,200 | — | — |
| 2015-01-30 | $18.00 | $18.51 | 48,000 | — | — |
| 2015-01-29 | $18.23 | $18.74 | 6,900 | — | — |
| 2015-01-28 | $18.30 | $18.81 | 9,200 | — | — |
| 2015-01-27 | $18.27 | $18.78 | 5,900 | — | — |
| 2015-01-26 | $18.46 | $18.98 | 32,000 | — | — |
| 2015-01-23 | $18.32 | $18.83 | 51,100 | — | — |
| 2015-01-22 | $18.13 | $18.64 | 69,400 | — | — |
| 2015-01-21 | $17.83 | $18.33 | 28,200 | — | — |
| 2015-01-20 | $17.83 | $18.33 | 22,400 | — | — |
| 2015-01-16 | $17.84 | $18.34 | 20,500 | — | — |
| 2015-01-15 | $17.81 | $18.31 | 800 | — | — |
| 2015-01-14 | $17.96 | $18.46 | 7,600 | — | — |
| 2015-01-13 | $17.79 | $18.29 | 8,500 | — | — |
| 2015-01-12 | $17.90 | $18.40 | 31,600 | — | — |
| 2015-01-09 | $18.03 | $18.54 | 14,400 | — | — |
| 2015-01-08 | $18.02 | $18.53 | 44,500 | — | — |
| 2015-01-07 | $18.05 | $18.56 | 41,200 | — | — |
| 2015-01-06 | $17.85 | $18.35 | 99,000 | — | — |
| 2015-01-05 | $17.80 | $18.30 | 24,000 | — | — |
| 2015-01-02 | $17.81 | $18.31 | 57,800 | — | — |