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
- 2013-08-08 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 | $16.53 | $16.53 | 101,200 | — | — |
| 2015-12-30 | $17.15 | $17.15 | 62,500 | — | — |
| 2015-12-29 | $17.51 | $17.51 | 88,600 | — | — |
| 2015-12-28 | $17.32 | $17.32 | 41,400 | — | — |
| 2015-12-24 | $17.48 | $17.48 | 16,100 | — | — |
| 2015-12-23 | $17.51 | $17.51 | 34,600 | — | — |
| 2015-12-22 | $17.51 | $17.51 | 99,000 | — | — |
| 2015-12-21 | $17.53 | $17.53 | 111,600 | — | — |
| 2015-12-18 | $17.79 | $17.79 | 239,200 | — | — |
| 2015-12-17 | $18.28 | $18.28 | 86,800 | — | — |
| 2015-12-16 | $18.55 | $18.55 | 150,700 | — | — |
| 2015-12-15 | $18.19 | $18.19 | 133,200 | — | — |
| 2015-12-14 | $18.03 | $18.03 | 75,200 | — | — |
| 2015-12-11 | $18.09 | $18.09 | 97,700 | — | — |
| 2015-12-10 | $18.08 | $18.08 | 57,300 | — | — |
| 2015-12-09 | $18.46 | $18.46 | 62,400 | — | — |
| 2015-12-08 | $18.60 | $18.60 | 98,900 | — | — |
| 2015-12-07 | $19.21 | $19.21 | 180,600 | — | — |
| 2015-12-04 | $19.38 | $19.38 | 249,100 | — | — |
| 2015-12-03 | $19.19 | $19.19 | 343,000 | — | — |
| 2015-12-02 | $18.37 | $18.37 | 259,100 | — | — |
| 2015-12-01 | $18.71 | $18.71 | 287,400 | — | — |
| 2015-11-30 | $17.77 | $17.77 | 64,800 | — | — |
| 2015-11-27 | $18.03 | $18.03 | 23,600 | — | — |
| 2015-11-25 | $18.00 | $18.00 | 58,000 | — | — |
| 2015-11-24 | $17.52 | $17.52 | 85,200 | — | — |
| 2015-11-23 | $17.90 | $17.90 | 67,600 | — | — |
| 2015-11-20 | $17.83 | $17.83 | 42,700 | — | — |
| 2015-11-19 | $17.79 | $17.79 | 31,200 | — | — |
| 2015-11-18 | $18.00 | $18.00 | 166,300 | — | — |
| 2015-11-17 | $17.90 | $17.90 | 155,900 | — | — |
| 2015-11-16 | $17.67 | $17.67 | 104,600 | — | — |
| 2015-11-13 | $17.70 | $17.70 | 139,200 | — | — |
| 2015-11-12 | $17.86 | $17.86 | 40,800 | — | — |
| 2015-11-11 | $17.98 | $17.98 | 76,900 | — | — |
| 2015-11-10 | $18.07 | $18.07 | 73,900 | — | — |
| 2015-11-09 | $17.50 | $17.50 | 48,700 | — | — |
| 2015-11-06 | $18.00 | $18.00 | 68,400 | — | — |
| 2015-11-05 | $17.99 | $17.99 | 298,100 | — | — |
| 2015-11-04 | $17.15 | $17.15 | 64,600 | — | — |
| 2015-11-03 | $17.53 | $17.53 | 101,400 | — | — |
| 2015-11-02 | $17.71 | $17.71 | 100,000 | — | — |
| 2015-10-30 | $17.75 | $17.75 | 122,000 | — | — |
| 2015-10-29 | $17.64 | $17.64 | 73,500 | — | — |
| 2015-10-28 | $17.68 | $17.68 | 68,000 | — | — |
| 2015-10-27 | $17.26 | $17.26 | 161,700 | — | — |
| 2015-10-26 | $17.47 | $17.47 | 126,700 | — | — |
| 2015-10-23 | $17.39 | $17.39 | 143,100 | — | — |
| 2015-10-22 | $16.50 | $16.50 | 43,000 | — | — |
| 2015-10-21 | $16.71 | $16.71 | 35,600 | — | — |
| 2015-10-20 | $17.15 | $17.15 | 57,800 | — | — |
| 2015-10-19 | $17.38 | $17.38 | 48,500 | — | — |
| 2015-10-16 | $17.66 | $17.66 | 150,600 | — | — |
| 2015-10-15 | $17.68 | $17.68 | 73,500 | — | — |
| 2015-10-14 | $17.46 | $17.46 | 97,700 | — | — |
| 2015-10-13 | $17.56 | $17.56 | 125,600 | — | — |
| 2015-10-12 | $17.41 | $17.41 | 69,500 | — | — |
| 2015-10-09 | $17.25 | $17.25 | 49,100 | — | — |
| 2015-10-08 | $17.20 | $17.20 | 50,400 | — | — |
| 2015-10-07 | $17.18 | $17.18 | 111,800 | — | — |
| 2015-10-06 | $17.15 | $17.15 | 137,500 | — | — |
| 2015-10-05 | $17.05 | $17.05 | 125,700 | — | — |
| 2015-10-02 | $16.82 | $16.82 | 106,100 | — | — |
| 2015-10-01 | $16.85 | $16.85 | 254,900 | — | — |
| 2015-09-30 | $16.86 | $16.86 | 206,600 | — | — |
| 2015-09-29 | $16.01 | $16.01 | 119,900 | — | — |
| 2015-09-28 | $15.22 | $15.22 | 67,700 | — | — |
| 2015-09-25 | $15.07 | $15.07 | 79,600 | — | — |
| 2015-09-24 | $15.23 | $15.23 | 81,200 | — | — |
| 2015-09-23 | $15.02 | $15.02 | 68,600 | — | — |
| 2015-09-22 | $15.35 | $15.35 | 48,100 | — | — |
| 2015-09-21 | $15.42 | $15.42 | 24,000 | — | — |
| 2015-09-18 | $15.48 | $15.48 | 90,100 | — | — |
| 2015-09-17 | $15.19 | $15.19 | 31,900 | — | — |
| 2015-09-16 | $15.18 | $15.18 | 35,500 | — | — |
| 2015-09-15 | $15.12 | $15.12 | 32,400 | — | — |
| 2015-09-14 | $14.99 | $14.99 | 15,600 | — | — |
| 2015-09-11 | $14.99 | $14.99 | 84,900 | — | — |
| 2015-09-10 | $14.99 | $14.99 | 23,900 | — | — |
| 2015-09-09 | $15.23 | $15.23 | 72,800 | — | — |
| 2015-09-08 | $15.39 | $15.39 | 71,400 | — | — |
| 2015-09-04 | $15.26 | $15.26 | 73,800 | — | — |
| 2015-09-03 | $15.24 | $15.23 | 34,400 | — | — |
| 2015-09-02 | $15.50 | $15.50 | 39,300 | — | — |
| 2015-09-01 | $14.92 | $14.92 | 53,800 | — | — |
| 2015-08-31 | $15.02 | $15.02 | 73,100 | — | — |
| 2015-08-28 | $15.18 | $15.18 | 36,800 | — | — |
| 2015-08-27 | $15.23 | $15.23 | 47,900 | — | — |
| 2015-08-26 | $15.35 | $15.35 | 74,600 | — | — |
| 2015-08-25 | $15.26 | $15.26 | 109,400 | — | — |
| 2015-08-24 | $15.23 | $15.23 | 103,000 | — | — |
| 2015-08-21 | $15.28 | $15.28 | 70,500 | — | — |
| 2015-08-20 | $15.27 | $15.27 | 58,300 | — | — |
| 2015-08-19 | $15.50 | $15.50 | 25,800 | — | — |
| 2015-08-18 | $15.71 | $15.71 | 56,400 | — | — |
| 2015-08-17 | $15.80 | $15.80 | 48,800 | — | — |
| 2015-08-14 | $15.88 | $15.88 | 75,000 | — | — |
| 2015-08-13 | $15.99 | $15.99 | 27,300 | — | — |
| 2015-08-12 | $16.05 | $16.05 | 57,700 | — | — |
| 2015-08-11 | $16.34 | $16.34 | 35,800 | — | — |
| 2015-08-10 | $16.71 | $16.71 | 52,700 | — | — |
| 2015-08-07 | $16.41 | $16.41 | 138,800 | — | — |
| 2015-08-06 | $16.79 | $16.79 | 188,600 | — | — |
| 2015-08-05 | $15.82 | $15.82 | 33,500 | — | — |
| 2015-08-04 | $15.71 | $15.71 | 27,600 | — | — |
| 2015-08-03 | $15.72 | $15.72 | 40,500 | — | — |
| 2015-07-31 | $15.88 | $15.88 | 123,100 | — | — |
| 2015-07-30 | $16.00 | $16.00 | 60,300 | — | — |
| 2015-07-29 | $16.08 | $16.08 | 49,400 | — | — |
| 2015-07-28 | $16.11 | $16.11 | 128,100 | — | — |
| 2015-07-27 | $15.98 | $15.98 | 41,000 | — | — |
| 2015-07-24 | $16.45 | $16.45 | 82,000 | — | — |
| 2015-07-23 | $16.77 | $16.77 | 54,500 | — | — |
| 2015-07-22 | $16.61 | $16.61 | 38,200 | — | — |
| 2015-07-21 | $16.30 | $16.30 | 50,500 | — | — |
| 2015-07-20 | $16.37 | $16.37 | 49,500 | — | — |
| 2015-07-17 | $16.22 | $16.22 | 47,700 | — | — |
| 2015-07-16 | $16.12 | $16.12 | 135,200 | — | — |
| 2015-07-15 | $16.25 | $16.25 | 53,500 | — | — |
| 2015-07-14 | $15.90 | $15.90 | 43,700 | — | — |
| 2015-07-13 | $15.89 | $15.89 | 27,200 | — | — |
| 2015-07-10 | $15.79 | $15.79 | 43,400 | — | — |
| 2015-07-09 | $15.76 | $15.76 | 48,800 | — | — |
| 2015-07-08 | $15.84 | $15.84 | 160,800 | — | — |
| 2015-07-07 | $16.26 | $16.26 | 64,600 | — | — |
| 2015-07-06 | $16.13 | $16.13 | 110,600 | — | — |
| 2015-07-02 | $15.79 | $15.79 | 47,400 | — | — |
| 2015-07-01 | $15.98 | $15.98 | 58,500 | — | — |
| 2015-06-30 | $16.08 | $16.08 | 31,200 | — | — |
| 2015-06-29 | $15.99 | $15.99 | 74,400 | — | — |
| 2015-06-26 | $16.58 | $16.58 | 749,600 | — | — |
| 2015-06-25 | $16.75 | $16.75 | 93,200 | — | — |
| 2015-06-24 | $16.66 | $16.66 | 74,600 | — | — |
| 2015-06-23 | $16.75 | $16.75 | 97,500 | — | — |
| 2015-06-22 | $16.88 | $16.88 | 50,100 | — | — |
| 2015-06-19 | $17.14 | $17.14 | 95,900 | — | — |
| 2015-06-18 | $17.03 | $17.03 | 111,900 | — | — |
| 2015-06-17 | $16.60 | $16.60 | 34,900 | — | — |
| 2015-06-16 | $16.74 | $16.74 | 82,100 | — | — |
| 2015-06-15 | $16.99 | $16.99 | 80,400 | — | — |
| 2015-06-12 | $16.95 | $16.95 | 76,500 | — | — |
| 2015-06-11 | $16.84 | $16.84 | 42,700 | — | — |
| 2015-06-10 | $16.79 | $16.79 | 60,700 | — | — |
| 2015-06-09 | $16.72 | $16.72 | 25,300 | — | — |
| 2015-06-08 | $16.76 | $16.76 | 19,300 | — | — |
| 2015-06-05 | $16.72 | $16.72 | 21,700 | — | — |
| 2015-06-04 | $16.71 | $16.71 | 22,500 | — | — |
| 2015-06-03 | $16.75 | $16.75 | 43,300 | — | — |
| 2015-06-02 | $16.55 | $16.55 | 101,300 | — | — |
| 2015-06-01 | $16.16 | $16.16 | 150,800 | — | — |
| 2015-05-29 | $16.31 | $16.31 | 77,600 | — | — |
| 2015-05-28 | $16.50 | $16.50 | 60,600 | — | — |
| 2015-05-27 | $16.50 | $16.50 | 80,700 | — | — |
| 2015-05-26 | $16.23 | $16.23 | 36,500 | — | — |
| 2015-05-22 | $16.51 | $16.51 | 43,400 | — | — |
| 2015-05-21 | $16.39 | $16.39 | 21,000 | — | — |
| 2015-05-20 | $16.46 | $16.46 | 44,600 | — | — |
| 2015-05-19 | $16.51 | $16.51 | 37,600 | — | — |
| 2015-05-18 | $16.49 | $16.49 | 72,800 | — | — |
| 2015-05-15 | $16.48 | $16.48 | 88,200 | — | — |
| 2015-05-14 | $16.68 | $16.68 | 64,900 | — | — |
| 2015-05-13 | $16.50 | $16.50 | 50,000 | — | — |
| 2015-05-12 | $16.35 | $16.35 | 64,000 | — | — |
| 2015-05-11 | $16.41 | $16.41 | 43,000 | — | — |
| 2015-05-08 | $16.23 | $16.23 | 61,800 | — | — |
| 2015-05-07 | $16.68 | $16.68 | 152,700 | — | — |
| 2015-05-06 | $16.28 | $16.28 | 141,200 | — | — |
| 2015-05-05 | $16.12 | $16.12 | 193,600 | — | — |
| 2015-05-04 | $16.14 | $16.14 | 116,100 | — | — |
| 2015-05-01 | $15.63 | $15.63 | 113,100 | — | — |
| 2015-04-30 | $15.22 | $15.22 | 75,100 | — | — |
| 2015-04-29 | $15.53 | $15.53 | 34,000 | — | — |
| 2015-04-28 | $15.51 | $15.51 | 13,900 | — | — |
| 2015-04-27 | $15.51 | $15.51 | 69,700 | — | — |
| 2015-04-24 | $15.36 | $15.36 | 141,300 | — | — |
| 2015-04-23 | $15.40 | $15.40 | 37,700 | — | — |
| 2015-04-22 | $15.28 | $15.28 | 22,800 | — | — |
| 2015-04-21 | $15.41 | $15.41 | 29,600 | — | — |
| 2015-04-20 | $15.26 | $15.26 | 72,700 | — | — |
| 2015-04-17 | $15.10 | $15.10 | 50,700 | — | — |
| 2015-04-16 | $15.39 | $15.39 | 49,400 | — | — |
| 2015-04-15 | $15.36 | $15.36 | 53,400 | — | — |
| 2015-04-14 | $15.25 | $15.25 | 56,100 | — | — |
| 2015-04-13 | $14.99 | $14.99 | 111,800 | — | — |
| 2015-04-10 | $15.00 | $15.00 | 88,300 | — | — |
| 2015-04-09 | $15.13 | $15.13 | 75,900 | — | — |
| 2015-04-08 | $15.22 | $15.22 | 115,000 | — | — |
| 2015-04-07 | $15.26 | $15.26 | 85,700 | — | — |
| 2015-04-06 | $15.18 | $15.18 | 73,100 | — | — |
| 2015-04-02 | $15.06 | $15.06 | 60,500 | — | — |
| 2015-04-01 | $15.09 | $15.09 | 72,200 | — | — |
| 2015-03-31 | $15.34 | $15.34 | 80,000 | — | — |
| 2015-03-30 | $15.28 | $15.28 | 204,800 | — | — |
| 2015-03-27 | $15.11 | $15.11 | 41,100 | — | — |
| 2015-03-26 | $15.02 | $15.02 | 158,200 | — | — |
| 2015-03-25 | $15.01 | $15.01 | 187,100 | — | — |
| 2015-03-24 | $14.94 | $14.94 | 66,700 | — | — |
| 2015-03-23 | $15.08 | $15.08 | 160,700 | — | — |
| 2015-03-20 | $14.92 | $14.92 | 162,300 | — | — |
| 2015-03-19 | $14.98 | $14.98 | 104,900 | — | — |
| 2015-03-18 | $15.03 | $15.03 | 109,300 | — | — |
| 2015-03-17 | $14.83 | $14.83 | 92,600 | — | — |
| 2015-03-16 | $14.93 | $14.93 | 96,900 | — | — |
| 2015-03-13 | $15.40 | $15.40 | 93,100 | — | — |
| 2015-03-12 | $15.18 | $15.18 | 167,800 | — | — |
| 2015-03-11 | $15.06 | $15.06 | 94,600 | — | — |
| 2015-03-10 | $15.08 | $15.08 | 74,800 | — | — |
| 2015-03-09 | $14.90 | $14.90 | 134,800 | — | — |
| 2015-03-06 | $14.89 | $14.89 | 171,900 | — | — |
| 2015-03-05 | $14.79 | $14.79 | 378,700 | — | — |
| 2015-03-04 | $14.67 | $14.67 | 411,600 | — | — |
| 2015-03-03 | $14.80 | $14.80 | 282,900 | — | — |
| 2015-03-02 | $14.86 | $14.86 | 167,400 | — | — |
| 2015-02-27 | $14.90 | $14.90 | 144,100 | — | — |
| 2015-02-26 | $15.06 | $15.06 | 51,200 | — | — |
| 2015-02-25 | $15.47 | $15.47 | 63,200 | — | — |
| 2015-02-24 | $15.46 | $15.46 | 53,400 | — | — |
| 2015-02-23 | $15.43 | $15.43 | 147,400 | — | — |
| 2015-02-20 | $15.79 | $15.79 | 62,300 | — | — |
| 2015-02-19 | $15.93 | $15.93 | 13,100 | — | — |
| 2015-02-18 | $15.96 | $15.96 | 20,900 | — | — |
| 2015-02-17 | $15.76 | $15.76 | 34,300 | — | — |
| 2015-02-13 | $16.14 | $16.14 | 51,700 | — | — |
| 2015-02-12 | $15.83 | $15.83 | 24,400 | — | — |
| 2015-02-11 | $15.78 | $15.78 | 26,800 | — | — |
| 2015-02-10 | $15.75 | $15.75 | 140,500 | — | — |
| 2015-02-09 | $15.70 | $15.70 | 23,000 | — | — |
| 2015-02-06 | $15.92 | $15.92 | 46,200 | — | — |
| 2015-02-05 | $15.75 | $15.75 | 59,700 | — | — |
| 2015-02-04 | $15.65 | $15.65 | 48,600 | — | — |
| 2015-02-03 | $15.57 | $15.57 | 32,200 | — | — |
| 2015-02-02 | $15.14 | $15.14 | 67,200 | — | — |
| 2015-01-30 | $15.19 | $15.19 | 135,400 | — | — |
| 2015-01-29 | $15.28 | $15.28 | 26,400 | — | — |
| 2015-01-28 | $15.26 | $15.26 | 29,100 | — | — |
| 2015-01-27 | $15.24 | $15.24 | 36,900 | — | — |
| 2015-01-26 | $15.35 | $15.35 | 37,900 | — | — |
| 2015-01-23 | $15.52 | $15.52 | 39,900 | — | — |
| 2015-01-22 | $16.07 | $16.07 | 98,600 | — | — |
| 2015-01-21 | $15.89 | $15.89 | 43,600 | — | — |
| 2015-01-20 | $15.31 | $15.31 | 34,900 | — | — |
| 2015-01-16 | $15.48 | $15.48 | 45,200 | — | — |
| 2015-01-15 | $15.21 | $15.21 | 39,000 | — | — |
| 2015-01-14 | $15.71 | $15.71 | 53,500 | — | — |
| 2015-01-13 | $16.28 | $16.28 | 115,700 | — | — |
| 2015-01-12 | $16.03 | $16.03 | 59,300 | — | — |
| 2015-01-09 | $16.21 | $16.21 | 26,400 | — | — |
| 2015-01-08 | $16.26 | $16.26 | 48,200 | — | — |
| 2015-01-07 | $16.15 | $16.15 | 159,300 | — | — |
| 2015-01-06 | $15.91 | $15.91 | 76,200 | — | — |
| 2015-01-05 | $16.05 | $16.05 | 65,600 | — | — |
| 2015-01-02 | $15.99 | $15.99 | 51,500 | — | — |