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
- 2013-03-26 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 | $18.49 | $21.13 | 23,600 | — | — |
| 2015-12-30 | $18.49 | $21.13 | 37,600 | — | — |
| 2015-12-29 | $18.48 | $21.12 | 97,200 | — | — |
| 2015-12-28 | $18.30 | $20.91 | 22,200 | — | — |
| 2015-12-24 | $18.35 | $20.97 | 12,500 | — | — |
| 2015-12-23 | $18.31 | $20.92 | 53,100 | — | — |
| 2015-12-22 | $18.29 | $20.90 | 19,700 | — | — |
| 2015-12-21 | $18.33 | $20.95 | 16,700 | — | — |
| 2015-12-18 | $18.22 | $20.74 | 49,500 | — | — |
| 2015-12-17 | $18.18 | $20.70 | 46,400 | — | — |
| 2015-12-16 | $17.99 | $20.48 | 53,200 | — | — |
| 2015-12-15 | $17.88 | $20.35 | 55,400 | — | — |
| 2015-12-14 | $17.84 | $20.31 | 28,100 | — | — |
| 2015-12-11 | $17.88 | $20.35 | 71,100 | — | — |
| 2015-12-10 | $17.99 | $20.48 | 57,900 | — | — |
| 2015-12-09 | $18.05 | $20.55 | 44,800 | — | — |
| 2015-12-08 | $17.95 | $20.43 | 42,400 | — | — |
| 2015-12-07 | $17.66 | $20.10 | 20,500 | — | — |
| 2015-12-04 | $17.67 | $20.11 | 45,400 | — | — |
| 2015-12-03 | $17.71 | $20.16 | 80,900 | — | — |
| 2015-12-02 | $17.85 | $20.32 | 61,900 | — | — |
| 2015-12-01 | $17.84 | $20.31 | 64,600 | — | — |
| 2015-11-30 | $17.77 | $20.23 | 51,300 | — | — |
| 2015-11-27 | $17.62 | $20.06 | 23,000 | — | — |
| 2015-11-25 | $17.56 | $19.99 | 32,500 | — | — |
| 2015-11-24 | $17.59 | $20.02 | 38,000 | — | — |
| 2015-11-23 | $17.52 | $19.94 | 23,700 | — | — |
| 2015-11-20 | $17.43 | $19.84 | 61,800 | — | — |
| 2015-11-19 | $17.41 | $19.82 | 35,300 | — | — |
| 2015-11-18 | $17.43 | $19.76 | 72,500 | — | — |
| 2015-11-17 | $17.48 | $19.82 | 46,700 | — | — |
| 2015-11-16 | $17.50 | $19.84 | 12,500 | — | — |
| 2015-11-13 | $17.58 | $19.93 | 32,000 | — | — |
| 2015-11-12 | $17.48 | $19.82 | 37,700 | — | — |
| 2015-11-11 | $17.34 | $19.66 | 18,400 | — | — |
| 2015-11-10 | $17.36 | $19.68 | 47,200 | — | — |
| 2015-11-09 | $17.33 | $19.65 | 74,100 | — | — |
| 2015-11-06 | $17.50 | $19.84 | 32,700 | — | — |
| 2015-11-05 | $17.76 | $20.13 | 18,600 | — | — |
| 2015-11-04 | $17.75 | $20.12 | 34,000 | — | — |
| 2015-11-03 | $17.79 | $20.17 | 35,800 | — | — |
| 2015-11-02 | $17.71 | $20.08 | 22,000 | — | — |
| 2015-10-30 | $17.64 | $20.00 | 20,600 | — | — |
| 2015-10-29 | $17.65 | $20.01 | 27,900 | — | — |
| 2015-10-28 | $17.61 | $19.96 | 35,600 | — | — |
| 2015-10-27 | $17.53 | $19.87 | 28,200 | — | — |
| 2015-10-26 | $17.46 | $19.79 | 44,600 | — | — |
| 2015-10-23 | $17.49 | $19.83 | 30,000 | — | — |
| 2015-10-22 | $17.52 | $19.86 | 24,900 | — | — |
| 2015-10-21 | $17.47 | $19.81 | 34,400 | — | — |
| 2015-10-20 | $17.56 | $19.83 | 11,700 | — | — |
| 2015-10-19 | $17.51 | $19.77 | 35,900 | — | — |
| 2015-10-16 | $17.50 | $19.76 | 32,700 | — | — |
| 2015-10-15 | $17.50 | $19.76 | 8,300 | — | — |
| 2015-10-14 | $17.51 | $19.77 | 23,100 | — | — |
| 2015-10-13 | $17.38 | $19.62 | 52,900 | — | — |
| 2015-10-12 | $17.37 | $19.61 | 19,200 | — | — |
| 2015-10-09 | $17.40 | $19.65 | 12,100 | — | — |
| 2015-10-08 | $17.38 | $19.62 | 17,800 | — | — |
| 2015-10-07 | $17.40 | $19.65 | 29,600 | — | — |
| 2015-10-06 | $17.47 | $19.73 | 46,700 | — | — |
| 2015-10-05 | $17.35 | $19.59 | 24,300 | — | — |
| 2015-10-02 | $17.42 | $19.67 | 44,600 | — | — |
| 2015-10-01 | $17.35 | $19.59 | 61,900 | — | — |
| 2015-09-30 | $17.32 | $19.56 | 70,900 | — | — |
| 2015-09-29 | $17.42 | $19.67 | 42,400 | — | — |
| 2015-09-28 | $17.38 | $19.62 | 27,900 | — | — |
| 2015-09-25 | $17.51 | $19.77 | 13,400 | — | — |
| 2015-09-24 | $17.56 | $19.83 | 39,600 | — | — |
| 2015-09-23 | $17.49 | $19.75 | 14,100 | — | — |
| 2015-09-22 | $17.54 | $19.80 | 25,500 | — | — |
| 2015-09-21 | $17.60 | $19.87 | 9,700 | — | — |
| 2015-09-18 | $17.57 | $19.76 | 37,200 | — | — |
| 2015-09-17 | $17.46 | $19.63 | 17,200 | — | — |
| 2015-09-16 | $17.37 | $19.53 | 15,100 | — | — |
| 2015-09-15 | $17.24 | $19.39 | 10,200 | — | — |
| 2015-09-14 | $17.26 | $19.41 | 4,700 | — | — |
| 2015-09-11 | $17.29 | $19.44 | 13,500 | — | — |
| 2015-09-10 | $17.32 | $19.48 | 5,300 | — | — |
| 2015-09-09 | $17.37 | $19.53 | 22,500 | — | — |
| 2015-09-08 | $17.47 | $19.65 | 11,300 | — | — |
| 2015-09-04 | $17.41 | $19.58 | 9,500 | — | — |
| 2015-09-03 | $17.32 | $19.48 | 21,500 | — | — |
| 2015-09-02 | $17.26 | $19.41 | 15,800 | — | — |
| 2015-09-01 | $17.34 | $19.50 | 15,800 | — | — |
| 2015-08-31 | $17.25 | $19.40 | 27,900 | — | — |
| 2015-08-28 | $17.19 | $19.33 | 21,100 | — | — |
| 2015-08-27 | $17.13 | $19.26 | 16,900 | — | — |
| 2015-08-26 | $17.03 | $19.15 | 40,600 | — | — |
| 2015-08-25 | $17.10 | $19.23 | 26,100 | — | — |
| 2015-08-24 | $17.09 | $19.22 | 36,200 | — | — |
| 2015-08-21 | $17.26 | $19.41 | 27,200 | — | — |
| 2015-08-20 | $17.23 | $19.38 | 23,700 | — | — |
| 2015-08-19 | $17.29 | $19.36 | 33,300 | — | — |
| 2015-08-18 | $17.19 | $19.25 | 26,000 | — | — |
| 2015-08-17 | $17.27 | $19.34 | 10,100 | — | — |
| 2015-08-14 | $17.23 | $19.30 | 9,900 | — | — |
| 2015-08-13 | $17.24 | $19.31 | 18,200 | — | — |
| 2015-08-12 | $17.25 | $19.32 | 39,200 | — | — |
| 2015-08-11 | $17.23 | $19.30 | 18,700 | — | — |
| 2015-08-10 | $17.06 | $19.11 | 25,800 | — | — |
| 2015-08-07 | $17.07 | $19.12 | 17,700 | — | — |
| 2015-08-06 | $17.19 | $19.25 | 26,000 | — | — |
| 2015-08-05 | $17.15 | $19.21 | 26,600 | — | — |
| 2015-08-04 | $17.24 | $19.31 | 22,800 | — | — |
| 2015-08-03 | $17.27 | $19.34 | 16,900 | — | — |
| 2015-07-31 | $17.28 | $19.35 | 18,800 | — | — |
| 2015-07-30 | $17.21 | $19.27 | 15,400 | — | — |
| 2015-07-29 | $17.23 | $19.30 | 16,500 | — | — |
| 2015-07-28 | $17.28 | $19.35 | 27,400 | — | — |
| 2015-07-27 | $17.23 | $19.30 | 14,300 | — | — |
| 2015-07-24 | $17.23 | $19.30 | 44,800 | — | — |
| 2015-07-23 | $17.18 | $19.24 | 38,800 | — | — |
| 2015-07-22 | $17.05 | $19.10 | 36,400 | — | — |
| 2015-07-21 | $17.18 | $19.16 | 26,500 | — | — |
| 2015-07-20 | $17.14 | $19.12 | 17,400 | — | — |
| 2015-07-17 | $17.16 | $19.14 | 34,000 | — | — |
| 2015-07-16 | $17.12 | $19.09 | 71,100 | — | — |
| 2015-07-15 | $17.02 | $18.98 | 23,000 | — | — |
| 2015-07-14 | $17.11 | $19.08 | 18,300 | — | — |
| 2015-07-13 | $17.05 | $19.02 | 9,700 | — | — |
| 2015-07-10 | $17.11 | $19.08 | 27,300 | — | — |
| 2015-07-09 | $17.15 | $19.13 | 30,600 | — | — |
| 2015-07-08 | $17.16 | $19.14 | 36,100 | — | — |
| 2015-07-07 | $17.14 | $19.12 | 40,700 | — | — |
| 2015-07-06 | $16.92 | $18.87 | 15,300 | — | — |
| 2015-07-02 | $16.90 | $18.85 | 42,000 | — | — |
| 2015-07-01 | $16.96 | $18.92 | 46,500 | — | — |
| 2015-06-30 | $16.94 | $18.89 | 64,500 | — | — |
| 2015-06-29 | $16.83 | $18.77 | 38,300 | — | — |
| 2015-06-26 | $17.08 | $19.05 | 48,900 | — | — |
| 2015-06-25 | $17.31 | $19.31 | 15,400 | — | — |
| 2015-06-24 | $17.31 | $19.31 | 17,500 | — | — |
| 2015-06-23 | $17.36 | $19.36 | 30,000 | — | — |
| 2015-06-22 | $17.32 | $19.32 | 10,600 | — | — |
| 2015-06-19 | $17.38 | $19.38 | 19,700 | — | — |
| 2015-06-18 | $17.36 | $19.28 | 26,600 | — | — |
| 2015-06-17 | $17.23 | $19.14 | 26,300 | — | — |
| 2015-06-16 | $17.16 | $19.06 | 25,900 | — | — |
| 2015-06-15 | $17.07 | $18.96 | 24,300 | — | — |
| 2015-06-12 | $16.93 | $18.81 | 21,800 | — | — |
| 2015-06-11 | $16.83 | $18.69 | 26,500 | — | — |
| 2015-06-10 | $16.73 | $18.58 | 22,100 | — | — |
| 2015-06-09 | $16.77 | $18.63 | 25,400 | — | — |
| 2015-06-08 | $16.87 | $18.74 | 36,800 | — | — |
| 2015-06-05 | $16.93 | $18.81 | 35,400 | — | — |
| 2015-06-04 | $17.07 | $18.96 | 45,900 | — | — |
| 2015-06-03 | $17.03 | $18.92 | 32,700 | — | — |
| 2015-06-02 | $17.17 | $19.07 | 44,800 | — | — |
| 2015-06-01 | $17.22 | $19.13 | 44,700 | — | — |
| 2015-05-29 | $17.29 | $19.20 | 19,400 | — | — |
| 2015-05-28 | $17.27 | $19.18 | 35,600 | — | — |
| 2015-05-27 | $17.28 | $19.19 | 25,100 | — | — |
| 2015-05-26 | $17.26 | $19.17 | 15,400 | — | — |
| 2015-05-22 | $17.28 | $19.19 | 9,100 | — | — |
| 2015-05-21 | $17.29 | $19.20 | 47,400 | — | — |
| 2015-05-20 | $17.26 | $19.17 | 15,700 | — | — |
| 2015-05-19 | $17.36 | $19.20 | 52,000 | — | — |
| 2015-05-18 | $17.45 | $19.30 | 63,200 | — | — |
| 2015-05-15 | $17.51 | $19.37 | 26,600 | — | — |
| 2015-05-14 | $17.34 | $19.18 | 33,700 | — | — |
| 2015-05-13 | $17.33 | $19.17 | 10,200 | — | — |
| 2015-05-12 | $17.32 | $19.16 | 17,100 | — | — |
| 2015-05-11 | $17.26 | $19.09 | 56,300 | — | — |
| 2015-05-08 | $17.36 | $19.20 | 53,700 | — | — |
| 2015-05-07 | $17.33 | $19.17 | 55,300 | — | — |
| 2015-05-06 | $17.30 | $19.14 | 33,200 | — | — |
| 2015-05-05 | $17.50 | $19.36 | 30,400 | — | — |
| 2015-05-04 | $17.54 | $19.40 | 31,800 | — | — |
| 2015-05-01 | $17.61 | $19.48 | 22,900 | — | — |
| 2015-04-30 | $17.63 | $19.50 | 24,600 | — | — |
| 2015-04-29 | $17.67 | $19.55 | 37,400 | — | — |
| 2015-04-28 | $17.70 | $19.58 | 28,100 | — | — |
| 2015-04-27 | $17.70 | $19.58 | 27,900 | — | — |
| 2015-04-24 | $17.72 | $19.60 | 23,500 | — | — |
| 2015-04-23 | $17.82 | $19.71 | 27,000 | — | — |
| 2015-04-22 | $17.83 | $19.72 | 23,000 | — | — |
| 2015-04-21 | $17.83 | $19.72 | 14,900 | — | — |
| 2015-04-20 | $17.90 | $19.72 | 34,200 | — | — |
| 2015-04-17 | $17.92 | $19.74 | 24,200 | — | — |
| 2015-04-16 | $17.92 | $19.74 | 20,400 | — | — |
| 2015-04-15 | $17.89 | $19.71 | 15,600 | — | — |
| 2015-04-14 | $17.87 | $19.69 | 41,600 | — | — |
| 2015-04-13 | $17.81 | $19.62 | 12,300 | — | — |
| 2015-04-10 | $17.86 | $19.68 | 22,500 | — | — |
| 2015-04-09 | $17.90 | $19.72 | 14,800 | — | — |
| 2015-04-08 | $17.98 | $19.81 | 30,600 | — | — |
| 2015-04-07 | $17.98 | $19.81 | 46,300 | — | — |
| 2015-04-06 | $17.84 | $19.66 | 30,800 | — | — |
| 2015-04-02 | $17.74 | $19.55 | 71,100 | — | — |
| 2015-04-01 | $17.86 | $19.68 | 52,000 | — | — |
| 2015-03-31 | $17.82 | $19.63 | 34,300 | — | — |
| 2015-03-30 | $17.79 | $19.60 | 44,600 | — | — |
| 2015-03-27 | $17.99 | $19.82 | 26,400 | — | — |
| 2015-03-26 | $17.92 | $19.74 | 30,900 | — | — |
| 2015-03-25 | $17.97 | $19.80 | 57,000 | — | — |
| 2015-03-24 | $18.00 | $19.83 | 42,900 | — | — |
| 2015-03-23 | $17.85 | $19.67 | 33,100 | — | — |
| 2015-03-20 | $17.77 | $19.58 | 24,600 | — | — |
| 2015-03-19 | $17.69 | $19.41 | 67,400 | — | — |
| 2015-03-18 | $17.70 | $19.42 | 33,800 | — | — |
| 2015-03-17 | $17.42 | $19.12 | 44,500 | — | — |
| 2015-03-16 | $17.39 | $19.08 | 45,500 | — | — |
| 2015-03-13 | $17.36 | $19.05 | 44,500 | — | — |
| 2015-03-12 | $17.32 | $19.01 | 14,600 | — | — |
| 2015-03-11 | $17.29 | $18.97 | 25,200 | — | — |
| 2015-03-10 | $17.36 | $19.05 | 33,200 | — | — |
| 2015-03-09 | $17.33 | $19.02 | 19,900 | — | — |
| 2015-03-06 | $17.35 | $19.04 | 57,800 | — | — |
| 2015-03-05 | $17.58 | $19.29 | 26,800 | — | — |
| 2015-03-04 | $17.57 | $19.28 | 33,400 | — | — |
| 2015-03-03 | $17.48 | $19.18 | 37,800 | — | — |
| 2015-03-02 | $17.49 | $19.19 | 41,300 | — | — |
| 2015-02-27 | $17.56 | $19.27 | 41,600 | — | — |
| 2015-02-26 | $17.46 | $19.16 | 63,000 | — | — |
| 2015-02-25 | $17.57 | $19.28 | 26,000 | — | — |
| 2015-02-24 | $17.52 | $19.23 | 44,300 | — | — |
| 2015-02-23 | $17.46 | $19.16 | 63,400 | — | — |
| 2015-02-20 | $17.37 | $19.06 | 56,600 | — | — |
| 2015-02-19 | $17.35 | $19.04 | 129,800 | — | — |
| 2015-02-18 | $17.35 | $19.04 | 109,400 | — | — |
| 2015-02-17 | $17.25 | $18.85 | 72,700 | — | — |
| 2015-02-13 | $17.52 | $19.15 | 56,800 | — | — |
| 2015-02-12 | $17.52 | $19.15 | 177,600 | — | — |
| 2015-02-11 | $17.59 | $19.22 | 86,700 | — | — |
| 2015-02-10 | $17.92 | $19.58 | 55,900 | — | — |
| 2015-02-09 | $17.95 | $19.62 | 32,200 | — | — |
| 2015-02-06 | $18.11 | $19.79 | 100,400 | — | — |
| 2015-02-05 | $18.25 | $19.95 | 50,000 | — | — |
| 2015-02-04 | $18.28 | $19.98 | 63,500 | — | — |
| 2015-02-03 | $18.34 | $20.04 | 53,200 | — | — |
| 2015-02-02 | $18.41 | $20.12 | 42,400 | — | — |
| 2015-01-30 | $18.32 | $20.02 | 109,300 | — | — |
| 2015-01-29 | $18.31 | $20.01 | 91,500 | — | — |
| 2015-01-28 | $18.34 | $20.04 | 26,100 | — | — |
| 2015-01-27 | $18.15 | $19.84 | 61,300 | — | — |
| 2015-01-26 | $18.09 | $19.77 | 54,100 | — | — |
| 2015-01-23 | $18.11 | $19.79 | 34,100 | — | — |
| 2015-01-22 | $18.07 | $19.75 | 53,800 | — | — |
| 2015-01-21 | $18.10 | $19.78 | 43,500 | — | — |
| 2015-01-20 | $18.22 | $19.83 | 38,100 | — | — |
| 2015-01-16 | $18.24 | $19.86 | 8,400 | — | — |
| 2015-01-15 | $18.25 | $19.87 | 51,000 | — | — |
| 2015-01-14 | $18.10 | $19.70 | 30,100 | — | — |
| 2015-01-13 | $18.08 | $19.68 | 54,400 | — | — |
| 2015-01-12 | $18.05 | $19.65 | 33,300 | — | — |
| 2015-01-09 | $17.88 | $19.46 | 49,400 | — | — |
| 2015-01-08 | $17.85 | $19.43 | 24,400 | — | — |
| 2015-01-07 | $17.97 | $19.56 | 28,400 | — | — |
| 2015-01-06 | $17.79 | $19.37 | 34,700 | — | — |
| 2015-01-05 | $17.67 | $19.24 | 27,200 | — | — |
| 2015-01-02 | $17.60 | $19.16 | 30,900 | — | — |