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
- 2013-04-12 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 | $16.74 | $17.54 | 280,700 | — | — |
| 2015-12-30 | $16.87 | $17.67 | 169,500 | — | — |
| 2015-12-29 | $16.99 | $17.80 | 210,700 | — | — |
| 2015-12-28 | $16.94 | $17.75 | 186,700 | — | — |
| 2015-12-24 | $17.02 | $17.83 | 293,000 | — | — |
| 2015-12-23 | $17.10 | $17.91 | 314,200 | — | — |
| 2015-12-22 | $16.93 | $17.74 | 262,900 | — | — |
| 2015-12-21 | $16.89 | $17.69 | 250,900 | — | — |
| 2015-12-18 | $16.86 | $17.66 | 703,600 | — | — |
| 2015-12-17 | $16.83 | $17.63 | 261,200 | — | — |
| 2015-12-16 | $17.00 | $17.81 | 311,100 | — | — |
| 2015-12-15 | $17.08 | $17.89 | 419,700 | — | — |
| 2015-12-14 | $16.61 | $17.40 | 288,900 | — | — |
| 2015-12-11 | $16.65 | $17.44 | 312,900 | — | — |
| 2015-12-10 | $16.90 | $17.70 | 381,100 | — | — |
| 2015-12-09 | $16.79 | $17.59 | 364,400 | — | — |
| 2015-12-08 | $16.97 | $17.78 | 436,200 | — | — |
| 2015-12-07 | $16.99 | $17.80 | 449,400 | — | — |
| 2015-12-04 | $17.52 | $18.35 | 503,100 | — | — |
| 2015-12-03 | $17.05 | $17.86 | 228,600 | — | — |
| 2015-12-02 | $17.10 | $17.91 | 297,000 | — | — |
| 2015-12-01 | $17.19 | $18.01 | 215,700 | — | — |
| 2015-11-30 | $17.18 | $18.00 | 329,100 | — | — |
| 2015-11-27 | $17.00 | $17.81 | 155,400 | — | — |
| 2015-11-25 | $17.10 | $17.91 | 288,800 | — | — |
| 2015-11-24 | $16.79 | $17.59 | 361,600 | — | — |
| 2015-11-23 | $16.27 | $17.04 | 527,300 | — | — |
| 2015-11-20 | $15.88 | $16.64 | 329,100 | — | — |
| 2015-11-19 | $16.10 | $16.87 | 304,100 | — | — |
| 2015-11-18 | $15.99 | $16.75 | 550,200 | — | — |
| 2015-11-17 | $16.18 | $16.95 | 247,800 | — | — |
| 2015-11-16 | $16.17 | $16.94 | 294,200 | — | — |
| 2015-11-13 | $16.46 | $17.24 | 322,700 | — | — |
| 2015-11-12 | $16.54 | $17.33 | 341,700 | — | — |
| 2015-11-11 | $17.00 | $17.70 | 377,800 | — | — |
| 2015-11-10 | $17.41 | $18.13 | 441,300 | — | — |
| 2015-11-09 | $17.32 | $18.04 | 405,800 | — | — |
| 2015-11-06 | $17.14 | $17.85 | 644,500 | — | — |
| 2015-11-05 | $17.20 | $17.91 | 1,129,300 | — | — |
| 2015-11-04 | $18.22 | $18.97 | 271,100 | — | — |
| 2015-11-03 | $18.39 | $19.15 | 422,300 | — | — |
| 2015-11-02 | $18.29 | $19.05 | 444,600 | — | — |
| 2015-10-30 | $18.24 | $19.00 | 249,900 | — | — |
| 2015-10-29 | $18.56 | $19.33 | 344,900 | — | — |
| 2015-10-28 | $18.80 | $19.58 | 308,200 | — | — |
| 2015-10-27 | $18.40 | $19.16 | 328,400 | — | — |
| 2015-10-26 | $18.80 | $19.58 | 219,000 | — | — |
| 2015-10-23 | $18.92 | $19.70 | 233,100 | — | — |
| 2015-10-22 | $19.00 | $19.79 | 329,600 | — | — |
| 2015-10-21 | $18.67 | $19.44 | 170,300 | — | — |
| 2015-10-20 | $18.99 | $19.78 | 593,400 | — | — |
| 2015-10-19 | $18.90 | $19.68 | 193,900 | — | — |
| 2015-10-16 | $19.14 | $19.93 | 242,300 | — | — |
| 2015-10-15 | $19.07 | $19.86 | 233,500 | — | — |
| 2015-10-14 | $18.94 | $19.72 | 157,000 | — | — |
| 2015-10-13 | $19.08 | $19.87 | 144,500 | — | — |
| 2015-10-12 | $19.55 | $20.36 | 97,800 | — | — |
| 2015-10-09 | $19.47 | $20.28 | 130,100 | — | — |
| 2015-10-08 | $19.53 | $20.34 | 301,500 | — | — |
| 2015-10-07 | $19.41 | $20.21 | 271,700 | — | — |
| 2015-10-06 | $19.32 | $20.12 | 411,000 | — | — |
| 2015-10-05 | $19.28 | $20.08 | 185,100 | — | — |
| 2015-10-02 | $18.64 | $19.41 | 229,100 | — | — |
| 2015-10-01 | $18.31 | $19.07 | 351,000 | — | — |
| 2015-09-30 | $18.07 | $18.82 | 351,200 | — | — |
| 2015-09-29 | $17.61 | $18.34 | 317,300 | — | — |
| 2015-09-28 | $17.88 | $18.62 | 322,800 | — | — |
| 2015-09-25 | $18.03 | $18.78 | 318,300 | — | — |
| 2015-09-24 | $18.16 | $18.91 | 136,400 | — | — |
| 2015-09-23 | $18.13 | $18.88 | 150,600 | — | — |
| 2015-09-22 | $18.04 | $18.79 | 152,500 | — | — |
| 2015-09-21 | $18.37 | $19.13 | 232,800 | — | — |
| 2015-09-18 | $18.19 | $18.94 | 263,400 | — | — |
| 2015-09-17 | $18.67 | $19.44 | 203,900 | — | — |
| 2015-09-16 | $18.62 | $19.39 | 506,800 | — | — |
| 2015-09-15 | $18.41 | $19.17 | 455,900 | — | — |
| 2015-09-14 | $18.14 | $18.89 | 162,700 | — | — |
| 2015-09-11 | $18.26 | $19.02 | 268,100 | — | — |
| 2015-09-10 | $18.24 | $19.00 | 248,400 | — | — |
| 2015-09-09 | $18.10 | $18.85 | 376,000 | — | — |
| 2015-09-08 | $18.33 | $19.09 | 242,700 | — | — |
| 2015-09-04 | $17.98 | $18.72 | 143,200 | — | — |
| 2015-09-03 | $18.23 | $18.99 | 592,500 | — | — |
| 2015-09-02 | $18.04 | $18.79 | 819,600 | — | — |
| 2015-09-01 | $17.86 | $18.60 | 276,700 | — | — |
| 2015-08-31 | $18.10 | $18.85 | 184,200 | — | — |
| 2015-08-28 | $17.91 | $18.65 | 230,300 | — | — |
| 2015-08-27 | $17.85 | $18.59 | 535,100 | — | — |
| 2015-08-26 | $18.01 | $18.76 | 225,500 | — | — |
| 2015-08-25 | $17.51 | $18.24 | 215,300 | — | — |
| 2015-08-24 | $17.81 | $18.55 | 275,400 | — | — |
| 2015-08-21 | $18.43 | $19.19 | 331,800 | — | — |
| 2015-08-20 | $18.96 | $19.75 | 181,500 | — | — |
| 2015-08-19 | $19.18 | $19.97 | 193,400 | — | — |
| 2015-08-18 | $19.20 | $20.00 | 166,800 | — | — |
| 2015-08-17 | $19.29 | $20.09 | 83,500 | — | — |
| 2015-08-14 | $19.27 | $20.07 | 111,900 | — | — |
| 2015-08-13 | $19.04 | $19.83 | 108,500 | — | — |
| 2015-08-12 | $19.33 | $20.03 | 182,200 | — | — |
| 2015-08-11 | $19.43 | $20.13 | 233,800 | — | — |
| 2015-08-10 | $19.39 | $20.09 | 201,700 | — | — |
| 2015-08-07 | $19.20 | $19.89 | 200,900 | — | — |
| 2015-08-06 | $19.83 | $20.54 | 603,500 | — | — |
| 2015-08-05 | $18.49 | $19.16 | 167,100 | — | — |
| 2015-08-04 | $18.64 | $19.31 | 142,400 | — | — |
| 2015-08-03 | $18.57 | $19.24 | 243,800 | — | — |
| 2015-07-31 | $18.82 | $19.50 | 155,800 | — | — |
| 2015-07-30 | $18.87 | $19.55 | 151,000 | — | — |
| 2015-07-29 | $18.84 | $19.52 | 238,700 | — | — |
| 2015-07-28 | $18.57 | $19.24 | 227,600 | — | — |
| 2015-07-27 | $18.45 | $19.11 | 144,800 | — | — |
| 2015-07-24 | $18.57 | $19.24 | 198,800 | — | — |
| 2015-07-23 | $18.84 | $19.52 | 120,400 | — | — |
| 2015-07-22 | $19.24 | $19.93 | 172,200 | — | — |
| 2015-07-21 | $19.38 | $20.08 | 325,600 | — | — |
| 2015-07-20 | $19.67 | $20.38 | 162,800 | — | — |
| 2015-07-17 | $19.90 | $20.62 | 231,600 | — | — |
| 2015-07-16 | $19.98 | $20.70 | 249,800 | — | — |
| 2015-07-15 | $20.05 | $20.77 | 245,700 | — | — |
| 2015-07-14 | $20.49 | $21.23 | 211,000 | — | — |
| 2015-07-13 | $20.57 | $21.31 | 194,200 | — | — |
| 2015-07-10 | $20.70 | $21.45 | 354,400 | — | — |
| 2015-07-09 | $20.29 | $21.02 | 239,100 | — | — |
| 2015-07-08 | $20.56 | $21.30 | 243,800 | — | — |
| 2015-07-07 | $20.82 | $21.57 | 211,900 | — | — |
| 2015-07-06 | $21.17 | $21.93 | 303,200 | — | — |
| 2015-07-02 | $21.30 | $22.07 | 220,600 | — | — |
| 2015-07-01 | $21.40 | $22.17 | 420,100 | — | — |
| 2015-06-30 | $21.24 | $22.01 | 444,500 | — | — |
| 2015-06-29 | $21.62 | $22.40 | 301,500 | — | — |
| 2015-06-26 | $22.63 | $23.45 | 488,800 | — | — |
| 2015-06-25 | $22.81 | $23.63 | 232,900 | — | — |
| 2015-06-24 | $22.90 | $23.73 | 177,200 | — | — |
| 2015-06-23 | $23.07 | $23.90 | 103,000 | — | — |
| 2015-06-22 | $22.95 | $23.78 | 231,300 | — | — |
| 2015-06-19 | $22.89 | $23.71 | 520,500 | — | — |
| 2015-06-18 | $22.80 | $23.62 | 222,900 | — | — |
| 2015-06-17 | $22.52 | $23.33 | 151,700 | — | — |
| 2015-06-16 | $22.52 | $23.33 | 197,000 | — | — |
| 2015-06-15 | $22.37 | $23.18 | 224,500 | — | — |
| 2015-06-12 | $22.40 | $23.21 | 131,800 | — | — |
| 2015-06-11 | $22.37 | $23.18 | 104,900 | — | — |
| 2015-06-10 | $22.34 | $23.14 | 141,700 | — | — |
| 2015-06-09 | $22.21 | $23.01 | 122,100 | — | — |
| 2015-06-08 | $22.35 | $23.16 | 173,000 | — | — |
| 2015-06-05 | $22.51 | $23.32 | 186,900 | — | — |
| 2015-06-04 | $22.72 | $23.54 | 190,200 | — | — |
| 2015-06-03 | $22.95 | $23.78 | 188,100 | — | — |
| 2015-06-02 | $22.55 | $23.36 | 130,800 | — | — |
| 2015-06-01 | $22.31 | $23.11 | 136,700 | — | — |
| 2015-05-29 | $22.23 | $23.03 | 298,200 | — | — |
| 2015-05-28 | $22.52 | $23.33 | 117,500 | — | — |
| 2015-05-27 | $22.45 | $23.26 | 139,000 | — | — |
| 2015-05-26 | $22.23 | $23.03 | 168,200 | — | — |
| 2015-05-22 | $22.59 | $23.40 | 197,300 | — | — |
| 2015-05-21 | $22.75 | $23.57 | 282,400 | — | — |
| 2015-05-20 | $22.78 | $23.60 | 165,600 | — | — |
| 2015-05-19 | $22.67 | $23.49 | 182,700 | — | — |
| 2015-05-18 | $22.83 | $23.65 | 147,700 | — | — |
| 2015-05-15 | $22.65 | $23.47 | 220,200 | — | — |
| 2015-05-14 | $22.56 | $23.37 | 141,900 | — | — |
| 2015-05-13 | $22.30 | $23.00 | 232,600 | — | — |
| 2015-05-12 | $22.32 | $23.02 | 246,800 | — | — |
| 2015-05-11 | $22.54 | $23.25 | 376,900 | — | — |
| 2015-05-08 | $22.43 | $23.13 | 297,300 | — | — |
| 2015-05-07 | $22.18 | $22.88 | 636,200 | — | — |
| 2015-05-06 | $20.70 | $21.35 | 395,500 | — | — |
| 2015-05-05 | $20.34 | $20.98 | 395,600 | — | — |
| 2015-05-04 | $20.60 | $21.25 | 362,200 | — | — |
| 2015-05-01 | $20.77 | $21.42 | 545,100 | — | — |
| 2015-04-30 | $20.73 | $21.38 | 401,400 | — | — |
| 2015-04-29 | $21.12 | $21.78 | 284,100 | — | — |
| 2015-04-28 | $21.06 | $21.72 | 317,600 | — | — |
| 2015-04-27 | $20.95 | $21.61 | 320,300 | — | — |
| 2015-04-24 | $21.25 | $21.92 | 234,100 | — | — |
| 2015-04-23 | $21.24 | $21.91 | 187,700 | — | — |
| 2015-04-22 | $21.61 | $22.29 | 226,000 | — | — |
| 2015-04-21 | $21.23 | $21.90 | 249,800 | — | — |
| 2015-04-20 | $21.20 | $21.87 | 139,500 | — | — |
| 2015-04-17 | $21.19 | $21.86 | 171,000 | — | — |
| 2015-04-16 | $21.68 | $22.36 | 117,400 | — | — |
| 2015-04-15 | $21.90 | $22.59 | 165,800 | — | — |
| 2015-04-14 | $21.79 | $22.47 | 107,100 | — | — |
| 2015-04-13 | $21.69 | $22.37 | 111,600 | — | — |
| 2015-04-10 | $21.66 | $22.34 | 182,900 | — | — |
| 2015-04-09 | $21.52 | $22.20 | 212,700 | — | — |
| 2015-04-08 | $21.37 | $22.04 | 210,400 | — | — |
| 2015-04-07 | $21.38 | $22.05 | 337,800 | — | — |
| 2015-04-06 | $21.44 | $22.11 | 461,300 | — | — |
| 2015-04-02 | $21.40 | $22.07 | 521,100 | — | — |
| 2015-04-01 | $21.67 | $22.35 | 462,700 | — | — |
| 2015-03-31 | $21.86 | $22.55 | 298,500 | — | — |
| 2015-03-30 | $21.83 | $22.52 | 191,600 | — | — |
| 2015-03-27 | $21.71 | $22.39 | 179,200 | — | — |
| 2015-03-26 | $21.86 | $22.55 | 212,300 | — | — |
| 2015-03-25 | $21.86 | $22.55 | 258,600 | — | — |
| 2015-03-24 | $22.44 | $23.14 | 376,900 | — | — |
| 2015-03-23 | $22.55 | $23.26 | 154,400 | — | — |
| 2015-03-20 | $22.61 | $23.32 | 409,900 | — | — |
| 2015-03-19 | $22.60 | $23.31 | 314,100 | — | — |
| 2015-03-18 | $22.40 | $23.10 | 368,700 | — | — |
| 2015-03-17 | $22.10 | $22.79 | 184,500 | — | — |
| 2015-03-16 | $22.15 | $22.85 | 330,300 | — | — |
| 2015-03-13 | $22.24 | $22.94 | 229,200 | — | — |
| 2015-03-12 | $22.50 | $23.21 | 473,900 | — | — |
| 2015-03-11 | $22.20 | $22.90 | 1,215,200 | — | — |
| 2015-03-10 | $21.51 | $22.19 | 285,000 | — | — |
| 2015-03-09 | $21.64 | $22.32 | 297,200 | — | — |
| 2015-03-06 | $21.77 | $22.45 | 466,500 | — | — |
| 2015-03-05 | $21.50 | $22.17 | 257,100 | — | — |
| 2015-03-04 | $21.15 | $21.81 | 201,300 | — | — |
| 2015-03-03 | $21.26 | $21.93 | 204,400 | — | — |
| 2015-03-02 | $21.39 | $22.06 | 318,600 | — | — |
| 2015-02-27 | $20.85 | $21.50 | 635,200 | — | — |
| 2015-02-26 | $20.92 | $21.58 | 305,300 | — | — |
| 2015-02-25 | $20.34 | $20.88 | 382,300 | — | — |
| 2015-02-24 | $20.28 | $20.81 | 258,000 | — | — |
| 2015-02-23 | $20.12 | $20.65 | 628,800 | — | — |
| 2015-02-20 | $20.22 | $20.75 | 754,400 | — | — |
| 2015-02-19 | $19.98 | $20.51 | 896,800 | — | — |
| 2015-02-18 | $20.59 | $21.13 | 295,500 | — | — |
| 2015-02-17 | $20.66 | $21.20 | 272,000 | — | — |
| 2015-02-13 | $20.90 | $21.45 | 318,900 | — | — |
| 2015-02-12 | $20.98 | $21.53 | 286,400 | — | — |
| 2015-02-11 | $20.65 | $21.19 | 289,600 | — | — |
| 2015-02-10 | $20.67 | $21.21 | 156,100 | — | — |
| 2015-02-09 | $20.86 | $21.41 | 296,900 | — | — |
| 2015-02-06 | $21.28 | $21.84 | 300,900 | — | — |
| 2015-02-05 | $21.00 | $21.55 | 187,000 | — | — |
| 2015-02-04 | $20.96 | $21.51 | 210,300 | — | — |
| 2015-02-03 | $20.81 | $21.36 | 304,300 | — | — |
| 2015-02-02 | $20.40 | $20.94 | 479,300 | — | — |
| 2015-01-30 | $20.06 | $20.59 | 329,700 | — | — |
| 2015-01-29 | $20.34 | $20.88 | 196,900 | — | — |
| 2015-01-28 | $20.21 | $20.74 | 257,200 | — | — |
| 2015-01-27 | $20.22 | $20.75 | 163,500 | — | — |
| 2015-01-26 | $20.32 | $20.85 | 142,400 | — | — |
| 2015-01-23 | $20.29 | $20.82 | 175,200 | — | — |
| 2015-01-22 | $19.94 | $20.46 | 481,300 | — | — |
| 2015-01-21 | $20.11 | $20.64 | 142,800 | — | — |
| 2015-01-20 | $20.07 | $20.60 | 311,700 | — | — |
| 2015-01-16 | $19.96 | $20.49 | 500,400 | — | — |
| 2015-01-15 | $20.14 | $20.67 | 330,900 | — | — |
| 2015-01-14 | $20.30 | $20.83 | 368,000 | — | — |
| 2015-01-13 | $20.87 | $21.42 | 281,000 | — | — |
| 2015-01-12 | $20.88 | $21.43 | 500,200 | — | — |
| 2015-01-09 | $21.52 | $22.09 | 220,500 | — | — |
| 2015-01-08 | $21.69 | $22.26 | 212,300 | — | — |
| 2015-01-07 | $21.32 | $21.88 | 173,700 | — | — |
| 2015-01-06 | $21.43 | $21.99 | 169,300 | — | — |
| 2015-01-05 | $21.70 | $22.27 | 134,300 | — | — |
| 2015-01-02 | $21.98 | $22.56 | 142,400 | — | — |