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 2026-09-04
- 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 | $18.07 | $18.92 | 794,100 | — | — |
| 2015-12-30 | $18.06 | $18.91 | 968,700 | — | — |
| 2015-12-29 | $18.20 | $19.06 | 2,007,000 | — | — |
| 2015-12-28 | $18.09 | $18.95 | 833,200 | — | — |
| 2015-12-24 | $17.95 | $18.80 | 472,100 | — | — |
| 2015-12-23 | $17.90 | $18.75 | 815,500 | — | — |
| 2015-12-22 | $17.84 | $18.68 | 1,096,100 | — | — |
| 2015-12-21 | $17.99 | $18.84 | 769,200 | — | — |
| 2015-12-18 | $18.00 | $18.85 | 1,243,800 | — | — |
| 2015-12-17 | $18.27 | $19.13 | 1,251,800 | — | — |
| 2015-12-16 | $18.06 | $18.91 | 788,100 | — | — |
| 2015-12-15 | $17.84 | $18.68 | 1,199,300 | — | — |
| 2015-12-14 | $17.56 | $18.39 | 979,100 | — | — |
| 2015-12-11 | $17.59 | $18.42 | 1,108,000 | — | — |
| 2015-12-10 | $18.00 | $18.76 | 943,200 | — | — |
| 2015-12-09 | $18.05 | $18.81 | 939,200 | — | — |
| 2015-12-08 | $18.10 | $18.87 | 561,400 | — | — |
| 2015-12-07 | $18.15 | $18.92 | 867,800 | — | — |
| 2015-12-04 | $18.26 | $19.03 | 713,200 | — | — |
| 2015-12-03 | $17.88 | $18.64 | 845,000 | — | — |
| 2015-12-02 | $18.13 | $18.90 | 3,387,400 | — | — |
| 2015-12-01 | $18.53 | $19.31 | 899,600 | — | — |
| 2015-11-30 | $18.39 | $19.17 | 1,282,000 | — | — |
| 2015-11-27 | $18.50 | $19.28 | 1,520,800 | — | — |
| 2015-11-25 | $18.53 | $19.31 | 716,000 | — | — |
| 2015-11-24 | $18.52 | $19.30 | 1,058,600 | — | — |
| 2015-11-23 | $18.50 | $19.28 | 689,000 | — | — |
| 2015-11-20 | $18.49 | $19.27 | 834,700 | — | — |
| 2015-11-19 | $18.30 | $19.07 | 779,100 | — | — |
| 2015-11-18 | $18.33 | $19.11 | 971,400 | — | — |
| 2015-11-17 | $18.11 | $18.88 | 973,400 | — | — |
| 2015-11-16 | $17.75 | $18.50 | 935,300 | — | — |
| 2015-11-13 | $17.71 | $18.46 | 1,043,000 | — | — |
| 2015-11-12 | $17.92 | $18.68 | 769,200 | — | — |
| 2015-11-11 | $17.97 | $18.73 | 354,900 | — | — |
| 2015-11-10 | $17.86 | $18.62 | 1,275,000 | — | — |
| 2015-11-09 | $17.50 | $18.24 | 820,100 | — | — |
| 2015-11-06 | $17.91 | $18.67 | 766,300 | — | — |
| 2015-11-05 | $18.25 | $19.02 | 639,100 | — | — |
| 2015-11-04 | $18.25 | $19.02 | 1,049,700 | — | — |
| 2015-11-03 | $18.16 | $18.93 | 1,581,100 | — | — |
| 2015-11-02 | $18.00 | $18.76 | 922,400 | — | — |
| 2015-10-30 | $17.82 | $18.57 | 1,614,500 | — | — |
| 2015-10-29 | $17.92 | $18.68 | 669,800 | — | — |
| 2015-10-28 | $17.68 | $18.43 | 1,157,100 | — | — |
| 2015-10-27 | $17.68 | $18.43 | 526,100 | — | — |
| 2015-10-26 | $17.77 | $18.52 | 398,400 | — | — |
| 2015-10-23 | $17.82 | $18.57 | 941,000 | — | — |
| 2015-10-22 | $17.80 | $18.55 | 808,300 | — | — |
| 2015-10-21 | $17.79 | $18.54 | 1,022,500 | — | — |
| 2015-10-20 | $17.87 | $18.63 | 869,800 | — | — |
| 2015-10-19 | $18.01 | $18.77 | 1,686,300 | — | — |
| 2015-10-16 | $17.81 | $18.56 | 1,121,800 | — | — |
| 2015-10-15 | $17.83 | $18.58 | 1,423,500 | — | — |
| 2015-10-14 | $17.64 | $18.39 | 1,559,700 | — | — |
| 2015-10-13 | $17.82 | $18.57 | 444,200 | — | — |
| 2015-10-12 | $17.81 | $18.56 | 337,500 | — | — |
| 2015-10-09 | $17.81 | $18.56 | 419,400 | — | — |
| 2015-10-08 | $17.87 | $18.63 | 606,000 | — | — |
| 2015-10-07 | $17.60 | $18.34 | 513,000 | — | — |
| 2015-10-06 | $17.39 | $18.13 | 482,900 | — | — |
| 2015-10-05 | $17.38 | $18.12 | 1,908,400 | — | — |
| 2015-10-02 | $17.01 | $17.73 | 819,000 | — | — |
| 2015-10-01 | $17.09 | $17.81 | 1,248,700 | — | — |
| 2015-09-30 | $17.03 | $17.75 | 1,924,400 | — | — |
| 2015-09-29 | $17.06 | $17.78 | 1,458,500 | — | — |
| 2015-09-28 | $16.80 | $17.51 | 1,391,400 | — | — |
| 2015-09-25 | $16.93 | $17.65 | 1,148,900 | — | — |
| 2015-09-24 | $16.99 | $17.71 | 1,098,800 | — | — |
| 2015-09-23 | $17.18 | $17.91 | 1,004,200 | — | — |
| 2015-09-22 | $16.93 | $17.65 | 593,000 | — | — |
| 2015-09-21 | $17.21 | $17.94 | 451,400 | — | — |
| 2015-09-18 | $17.11 | $17.83 | 751,800 | — | — |
| 2015-09-17 | $17.21 | $17.94 | 497,400 | — | — |
| 2015-09-16 | $17.13 | $17.85 | 546,700 | — | — |
| 2015-09-15 | $17.02 | $17.74 | 602,000 | — | — |
| 2015-09-14 | $16.72 | $17.43 | 337,700 | — | — |
| 2015-09-11 | $16.68 | $17.39 | 689,400 | — | — |
| 2015-09-10 | $16.49 | $17.10 | 799,500 | — | — |
| 2015-09-09 | $16.29 | $16.89 | 814,700 | — | — |
| 2015-09-08 | $16.36 | $16.96 | 425,200 | — | — |
| 2015-09-04 | $16.07 | $16.66 | 464,200 | — | — |
| 2015-09-03 | $16.40 | $17.01 | 607,800 | — | — |
| 2015-09-02 | $16.13 | $16.73 | 576,700 | — | — |
| 2015-09-01 | $15.94 | $16.53 | 569,800 | — | — |
| 2015-08-31 | $16.21 | $16.81 | 711,900 | — | — |
| 2015-08-28 | $16.64 | $17.25 | 422,600 | — | — |
| 2015-08-27 | $16.62 | $17.23 | 1,067,900 | — | — |
| 2015-08-26 | $16.30 | $16.90 | 1,497,200 | — | — |
| 2015-08-25 | $15.99 | $16.58 | 866,600 | — | — |
| 2015-08-24 | $16.41 | $17.02 | 849,800 | — | — |
| 2015-08-21 | $17.38 | $18.02 | 1,019,100 | — | — |
| 2015-08-20 | $17.67 | $18.32 | 483,900 | — | — |
| 2015-08-19 | $17.88 | $18.54 | 550,500 | — | — |
| 2015-08-18 | $17.91 | $18.57 | 441,700 | — | — |
| 2015-08-17 | $17.77 | $18.43 | 429,700 | — | — |
| 2015-08-14 | $17.65 | $18.30 | 375,300 | — | — |
| 2015-08-13 | $17.63 | $18.28 | 167,600 | — | — |
| 2015-08-12 | $17.57 | $18.22 | 431,000 | — | — |
| 2015-08-11 | $17.58 | $18.23 | 509,100 | — | — |
| 2015-08-10 | $17.46 | $18.11 | 410,900 | — | — |
| 2015-08-07 | $17.59 | $18.24 | 424,700 | — | — |
| 2015-08-06 | $17.66 | $18.31 | 487,800 | — | — |
| 2015-08-05 | $17.63 | $18.28 | 1,134,500 | — | — |
| 2015-08-04 | $17.78 | $18.44 | 409,500 | — | — |
| 2015-08-03 | $17.84 | $18.50 | 487,700 | — | — |
| 2015-07-31 | $17.78 | $18.44 | 945,300 | — | — |
| 2015-07-30 | $17.57 | $18.22 | 1,083,600 | — | — |
| 2015-07-29 | $17.43 | $18.07 | 949,700 | — | — |
| 2015-07-28 | $17.48 | $18.13 | 714,600 | — | — |
| 2015-07-27 | $17.37 | $18.01 | 298,200 | — | — |
| 2015-07-24 | $17.38 | $18.02 | 259,900 | — | — |
| 2015-07-23 | $17.35 | $17.99 | 496,000 | — | — |
| 2015-07-22 | $17.68 | $18.33 | 420,900 | — | — |
| 2015-07-21 | $17.55 | $18.20 | 443,900 | — | — |
| 2015-07-20 | $17.65 | $18.30 | 236,100 | — | — |
| 2015-07-17 | $17.69 | $18.34 | 305,600 | — | — |
| 2015-07-16 | $17.76 | $18.42 | 559,600 | — | — |
| 2015-07-15 | $17.58 | $18.23 | 376,600 | — | — |
| 2015-07-14 | $17.64 | $18.29 | 284,600 | — | — |
| 2015-07-13 | $17.75 | $18.41 | 558,800 | — | — |
| 2015-07-10 | $17.75 | $18.41 | 756,000 | — | — |
| 2015-07-09 | $17.60 | $18.25 | 739,700 | — | — |
| 2015-07-08 | $17.53 | $18.18 | 715,400 | — | — |
| 2015-07-07 | $17.54 | $18.19 | 2,785,000 | — | — |
| 2015-07-06 | $17.15 | $17.78 | 1,251,000 | — | — |
| 2015-07-02 | $17.20 | $17.84 | 899,400 | — | — |
| 2015-07-01 | $17.17 | $17.80 | 1,082,400 | — | — |
| 2015-06-30 | $17.06 | $17.69 | 1,315,500 | — | — |
| 2015-06-29 | $17.03 | $17.66 | 705,600 | — | — |
| 2015-06-26 | $17.21 | $17.85 | 6,536,600 | — | — |
| 2015-06-25 | $17.22 | $17.86 | 691,600 | — | — |
| 2015-06-24 | $17.33 | $17.97 | 659,100 | — | — |
| 2015-06-23 | $17.67 | $18.32 | 1,230,000 | — | — |
| 2015-06-22 | $17.80 | $18.46 | 650,400 | — | — |
| 2015-06-19 | $18.01 | $18.68 | 1,279,600 | — | — |
| 2015-06-18 | $18.13 | $18.80 | 1,016,300 | — | — |
| 2015-06-17 | $17.70 | $18.35 | 459,400 | — | — |
| 2015-06-16 | $17.54 | $18.19 | 995,500 | — | — |
| 2015-06-15 | $17.55 | $18.20 | 1,269,900 | — | — |
| 2015-06-12 | $17.87 | $18.53 | 836,200 | — | — |
| 2015-06-11 | $17.83 | $18.49 | 852,300 | — | — |
| 2015-06-10 | $17.79 | $18.36 | 635,500 | — | — |
| 2015-06-09 | $17.70 | $18.27 | 617,900 | — | — |
| 2015-06-08 | $17.81 | $18.38 | 391,100 | — | — |
| 2015-06-05 | $17.76 | $18.33 | 388,600 | — | — |
| 2015-06-04 | $17.88 | $18.45 | 394,400 | — | — |
| 2015-06-03 | $17.96 | $18.53 | 507,100 | — | — |
| 2015-06-02 | $18.03 | $18.61 | 440,200 | — | — |
| 2015-06-01 | $18.14 | $18.72 | 857,500 | — | — |
| 2015-05-29 | $18.08 | $18.66 | 1,623,600 | — | — |
| 2015-05-28 | $18.43 | $19.02 | 813,900 | — | — |
| 2015-05-27 | $18.37 | $18.96 | 593,100 | — | — |
| 2015-05-26 | $18.13 | $18.71 | 617,700 | — | — |
| 2015-05-22 | $18.20 | $18.78 | 440,100 | — | — |
| 2015-05-21 | $18.15 | $18.73 | 470,300 | — | — |
| 2015-05-20 | $18.13 | $18.71 | 342,400 | — | — |
| 2015-05-19 | $18.10 | $18.68 | 440,700 | — | — |
| 2015-05-18 | $18.11 | $18.69 | 340,200 | — | — |
| 2015-05-15 | $18.22 | $18.80 | 856,600 | — | — |
| 2015-05-14 | $18.10 | $18.68 | 1,455,400 | — | — |
| 2015-05-13 | $17.87 | $18.44 | 900,400 | — | — |
| 2015-05-12 | $18.01 | $18.59 | 878,100 | — | — |
| 2015-05-11 | $17.94 | $18.51 | 902,500 | — | — |
| 2015-05-08 | $17.99 | $18.57 | 348,200 | — | — |
| 2015-05-07 | $17.84 | $18.41 | 555,900 | — | — |
| 2015-05-06 | $17.68 | $18.25 | 730,900 | — | — |
| 2015-05-05 | $17.75 | $18.32 | 854,900 | — | — |
| 2015-05-04 | $17.96 | $18.53 | 517,200 | — | — |
| 2015-05-01 | $17.97 | $18.54 | 507,200 | — | — |
| 2015-04-30 | $18.00 | $18.58 | 2,063,400 | — | — |
| 2015-04-29 | $18.02 | $18.60 | 888,000 | — | — |
| 2015-04-28 | $17.96 | $18.53 | 689,300 | — | — |
| 2015-04-27 | $18.09 | $18.67 | 515,900 | — | — |
| 2015-04-24 | $18.25 | $18.83 | 506,100 | — | — |
| 2015-04-23 | $18.00 | $18.58 | 438,200 | — | — |
| 2015-04-22 | $18.12 | $18.70 | 1,043,500 | — | — |
| 2015-04-21 | $18.11 | $18.69 | 432,000 | — | — |
| 2015-04-20 | $17.99 | $18.57 | 421,300 | — | — |
| 2015-04-17 | $17.95 | $18.52 | 448,000 | — | — |
| 2015-04-16 | $18.20 | $18.78 | 406,400 | — | — |
| 2015-04-15 | $18.22 | $18.80 | 400,800 | — | — |
| 2015-04-14 | $18.47 | $19.06 | 555,200 | — | — |
| 2015-04-13 | $18.47 | $19.06 | 912,300 | — | — |
| 2015-04-10 | $18.59 | $19.18 | 771,600 | — | — |
| 2015-04-09 | $18.41 | $19.00 | 606,500 | — | — |
| 2015-04-08 | $18.87 | $19.47 | 610,100 | — | — |
| 2015-04-07 | $18.66 | $19.26 | 325,800 | — | — |
| 2015-04-06 | $18.85 | $19.45 | 671,600 | — | — |
| 2015-04-02 | $18.84 | $19.44 | 941,700 | — | — |
| 2015-04-01 | $18.60 | $19.20 | 584,200 | — | — |
| 2015-03-31 | $18.81 | $19.41 | 1,726,000 | — | — |
| 2015-03-30 | $18.91 | $19.52 | 591,400 | — | — |
| 2015-03-27 | $18.75 | $19.35 | 855,800 | — | — |
| 2015-03-26 | $18.78 | $19.38 | 1,247,900 | — | — |
| 2015-03-25 | $18.75 | $19.35 | 657,600 | — | — |
| 2015-03-24 | $18.91 | $19.52 | 973,000 | — | — |
| 2015-03-23 | $18.96 | $19.57 | 758,200 | — | — |
| 2015-03-20 | $18.96 | $19.57 | 2,605,600 | — | — |
| 2015-03-19 | $18.54 | $19.13 | 2,056,500 | — | — |
| 2015-03-18 | $18.40 | $18.99 | 758,200 | — | — |
| 2015-03-17 | $17.94 | $18.51 | 1,167,500 | — | — |
| 2015-03-16 | $18.10 | $18.68 | 1,525,200 | — | — |
| 2015-03-13 | $17.93 | $18.50 | 1,360,000 | — | — |
| 2015-03-12 | $18.01 | $18.59 | 1,039,800 | — | — |
| 2015-03-11 | $17.58 | $18.14 | 928,000 | — | — |
| 2015-03-10 | $17.64 | $18.12 | 594,000 | — | — |
| 2015-03-09 | $17.71 | $18.19 | 1,070,700 | — | — |
| 2015-03-06 | $17.41 | $17.88 | 809,800 | — | — |
| 2015-03-05 | $17.65 | $18.13 | 421,900 | — | — |
| 2015-03-04 | $17.79 | $18.27 | 469,500 | — | — |
| 2015-03-03 | $18.00 | $18.49 | 678,300 | — | — |
| 2015-03-02 | $17.73 | $18.21 | 656,600 | — | — |
| 2015-02-27 | $17.70 | $18.18 | 929,000 | — | — |
| 2015-02-26 | $17.81 | $18.29 | 570,500 | — | — |
| 2015-02-25 | $17.98 | $18.47 | 482,300 | — | — |
| 2015-02-24 | $17.85 | $18.33 | 533,400 | — | — |
| 2015-02-23 | $17.99 | $18.48 | 508,300 | — | — |
| 2015-02-20 | $17.99 | $18.48 | 909,500 | — | — |
| 2015-02-19 | $18.25 | $18.74 | 1,205,800 | — | — |
| 2015-02-18 | $18.16 | $18.65 | 588,700 | — | — |
| 2015-02-17 | $18.11 | $18.60 | 388,400 | — | — |
| 2015-02-13 | $18.03 | $18.52 | 626,100 | — | — |
| 2015-02-12 | $18.25 | $18.74 | 565,100 | — | — |
| 2015-02-11 | $17.89 | $18.37 | 579,200 | — | — |
| 2015-02-10 | $17.87 | $18.35 | 841,900 | — | — |
| 2015-02-09 | $18.06 | $18.55 | 542,500 | — | — |
| 2015-02-06 | $18.12 | $18.61 | 544,900 | — | — |
| 2015-02-05 | $18.62 | $19.12 | 369,200 | — | — |
| 2015-02-04 | $18.15 | $18.64 | 1,525,100 | — | — |
| 2015-02-03 | $18.21 | $18.70 | 1,173,300 | — | — |
| 2015-02-02 | $17.92 | $18.40 | 1,098,500 | — | — |
| 2015-01-30 | $18.20 | $18.69 | 894,500 | — | — |
| 2015-01-29 | $18.36 | $18.86 | 651,700 | — | — |
| 2015-01-28 | $18.32 | $18.82 | 981,500 | — | — |
| 2015-01-27 | $18.50 | $19.00 | 565,200 | — | — |
| 2015-01-26 | $18.62 | $19.12 | 735,400 | — | — |
| 2015-01-23 | $18.33 | $18.83 | 635,900 | — | — |
| 2015-01-22 | $18.18 | $18.67 | 3,501,600 | — | — |
| 2015-01-21 | $17.96 | $18.45 | 656,100 | — | — |
| 2015-01-20 | $17.90 | $18.38 | 294,300 | — | — |
| 2015-01-16 | $18.00 | $18.49 | 577,900 | — | — |
| 2015-01-15 | $17.96 | $18.45 | 432,000 | — | — |
| 2015-01-14 | $18.02 | $18.51 | 454,400 | — | — |
| 2015-01-13 | $17.99 | $18.48 | 484,900 | — | — |
| 2015-01-12 | $18.03 | $18.52 | 1,136,500 | — | — |
| 2015-01-09 | $18.20 | $18.69 | 389,400 | — | — |
| 2015-01-08 | $18.12 | $18.61 | 671,900 | — | — |
| 2015-01-07 | $18.23 | $18.72 | 414,700 | — | — |
| 2015-01-06 | $17.95 | $18.44 | 771,200 | — | — |
| 2015-01-05 | $17.95 | $18.44 | 720,400 | — | — |
| 2015-01-02 | $18.00 | $18.49 | 549,400 | — | — |