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
- 2010-07-22 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 | $16.42 | $16.42 | 323,600 | — | — |
| 2015-12-30 | $16.41 | $16.41 | 314,200 | — | — |
| 2015-12-29 | $16.67 | $16.67 | 237,100 | — | — |
| 2015-12-28 | $16.55 | $16.55 | 459,700 | — | — |
| 2015-12-24 | $16.74 | $16.74 | 172,400 | — | — |
| 2015-12-23 | $16.72 | $16.72 | 211,500 | — | — |
| 2015-12-22 | $16.61 | $16.61 | 198,100 | — | — |
| 2015-12-21 | $16.45 | $16.45 | 273,800 | — | — |
| 2015-12-18 | $16.23 | $16.23 | 946,700 | — | — |
| 2015-12-17 | $16.63 | $16.63 | 277,300 | — | — |
| 2015-12-16 | $16.72 | $16.72 | 311,800 | — | — |
| 2015-12-15 | $16.50 | $16.50 | 264,000 | — | — |
| 2015-12-14 | $16.04 | $16.04 | 367,800 | — | — |
| 2015-12-11 | $16.17 | $16.17 | 318,600 | — | — |
| 2015-12-10 | $16.39 | $16.39 | 245,800 | — | — |
| 2015-12-09 | $16.12 | $16.12 | 355,100 | — | — |
| 2015-12-08 | $16.27 | $16.27 | 325,200 | — | — |
| 2015-12-07 | $16.44 | $16.44 | 413,800 | — | — |
| 2015-12-04 | $16.57 | $16.57 | 440,400 | — | — |
| 2015-12-03 | $16.45 | $16.45 | 416,400 | — | — |
| 2015-12-02 | $16.79 | $16.79 | 264,900 | — | — |
| 2015-12-01 | $16.73 | $16.73 | 403,900 | — | — |
| 2015-11-30 | $16.82 | $16.82 | 402,300 | — | — |
| 2015-11-27 | $16.72 | $16.72 | 175,900 | — | — |
| 2015-11-25 | $16.81 | $16.81 | 157,900 | — | — |
| 2015-11-24 | $16.68 | $16.68 | 185,500 | — | — |
| 2015-11-23 | $16.63 | $16.63 | 303,200 | — | — |
| 2015-11-20 | $16.41 | $16.41 | 326,500 | — | — |
| 2015-11-19 | $16.33 | $16.33 | 301,500 | — | — |
| 2015-11-18 | $16.50 | $16.50 | 349,000 | — | — |
| 2015-11-17 | $16.33 | $16.33 | 300,600 | — | — |
| 2015-11-16 | $16.39 | $16.39 | 325,600 | — | — |
| 2015-11-13 | $16.15 | $16.15 | 273,300 | — | — |
| 2015-11-12 | $16.35 | $16.35 | 352,100 | — | — |
| 2015-11-11 | $16.53 | $16.53 | 394,700 | — | — |
| 2015-11-10 | $16.98 | $16.98 | 394,200 | — | — |
| 2015-11-09 | $17.36 | $17.36 | 653,200 | — | — |
| 2015-11-06 | $17.42 | $17.42 | 2,314,000 | — | — |
| 2015-11-05 | $19.17 | $19.17 | 306,200 | — | — |
| 2015-11-04 | $19.03 | $19.03 | 373,600 | — | — |
| 2015-11-03 | $18.80 | $18.80 | 431,300 | — | — |
| 2015-11-02 | $19.14 | $19.14 | 678,400 | — | — |
| 2015-10-30 | $18.54 | $18.54 | 301,400 | — | — |
| 2015-10-29 | $18.02 | $18.02 | 259,800 | — | — |
| 2015-10-28 | $18.24 | $18.24 | 453,400 | — | — |
| 2015-10-27 | $17.56 | $17.56 | 222,100 | — | — |
| 2015-10-26 | $17.80 | $17.80 | 273,200 | — | — |
| 2015-10-23 | $17.83 | $17.83 | 310,400 | — | — |
| 2015-10-22 | $17.51 | $17.51 | 270,900 | — | — |
| 2015-10-21 | $17.42 | $17.42 | 186,400 | — | — |
| 2015-10-20 | $17.74 | $17.74 | 189,400 | — | — |
| 2015-10-19 | $17.80 | $17.80 | 200,800 | — | — |
| 2015-10-16 | $17.50 | $17.50 | 216,100 | — | — |
| 2015-10-15 | $17.40 | $17.40 | 415,400 | — | — |
| 2015-10-14 | $16.95 | $16.95 | 551,400 | — | — |
| 2015-10-13 | $18.37 | $18.37 | 294,500 | — | — |
| 2015-10-12 | $18.51 | $18.51 | 159,000 | — | — |
| 2015-10-09 | $18.56 | $18.56 | 334,000 | — | — |
| 2015-10-08 | $18.50 | $18.50 | 241,900 | — | — |
| 2015-10-07 | $18.02 | $18.02 | 398,600 | — | — |
| 2015-10-06 | $17.86 | $17.86 | 209,000 | — | — |
| 2015-10-05 | $18.00 | $18.00 | 260,300 | — | — |
| 2015-10-02 | $17.12 | $17.12 | 481,100 | — | — |
| 2015-10-01 | $16.94 | $16.94 | 477,300 | — | — |
| 2015-09-30 | $17.60 | $17.60 | 367,000 | — | — |
| 2015-09-29 | $17.45 | $17.45 | 308,300 | — | — |
| 2015-09-28 | $17.67 | $17.67 | 1,189,800 | — | — |
| 2015-09-25 | $18.11 | $18.11 | 396,600 | — | — |
| 2015-09-24 | $18.04 | $18.04 | 372,900 | — | — |
| 2015-09-23 | $17.94 | $17.94 | 259,200 | — | — |
| 2015-09-22 | $18.01 | $18.01 | 318,700 | — | — |
| 2015-09-21 | $18.11 | $18.11 | 423,700 | — | — |
| 2015-09-18 | $18.06 | $18.06 | 918,600 | — | — |
| 2015-09-17 | $18.33 | $18.33 | 343,100 | — | — |
| 2015-09-16 | $18.24 | $18.24 | 402,600 | — | — |
| 2015-09-15 | $18.47 | $18.47 | 495,200 | — | — |
| 2015-09-14 | $17.69 | $17.69 | 221,000 | — | — |
| 2015-09-11 | $17.79 | $17.79 | 275,000 | — | — |
| 2015-09-10 | $17.99 | $17.99 | 298,400 | — | — |
| 2015-09-09 | $17.73 | $17.73 | 409,200 | — | — |
| 2015-09-08 | $17.95 | $17.95 | 604,600 | — | — |
| 2015-09-04 | $17.26 | $17.26 | 339,900 | — | — |
| 2015-09-03 | $17.24 | $17.24 | 328,300 | — | — |
| 2015-09-02 | $17.27 | $17.27 | 319,200 | — | — |
| 2015-09-01 | $16.99 | $16.99 | 536,100 | — | — |
| 2015-08-31 | $17.69 | $17.69 | 253,200 | — | — |
| 2015-08-28 | $17.81 | $17.81 | 387,000 | — | — |
| 2015-08-27 | $17.90 | $17.90 | 443,800 | — | — |
| 2015-08-26 | $17.40 | $17.40 | 303,000 | — | — |
| 2015-08-25 | $17.16 | $17.16 | 452,600 | — | — |
| 2015-08-24 | $16.95 | $16.95 | 455,000 | — | — |
| 2015-08-21 | $17.36 | $17.36 | 473,800 | — | — |
| 2015-08-20 | $17.74 | $17.74 | 341,800 | — | — |
| 2015-08-19 | $18.02 | $18.02 | 259,500 | — | — |
| 2015-08-18 | $18.47 | $18.47 | 222,700 | — | — |
| 2015-08-17 | $18.50 | $18.50 | 230,500 | — | — |
| 2015-08-14 | $18.47 | $18.47 | 202,000 | — | — |
| 2015-08-13 | $18.12 | $18.12 | 234,400 | — | — |
| 2015-08-12 | $18.34 | $18.34 | 417,200 | — | — |
| 2015-08-11 | $18.36 | $18.36 | 261,700 | — | — |
| 2015-08-10 | $18.46 | $18.46 | 524,000 | — | — |
| 2015-08-07 | $18.21 | $18.21 | 369,600 | — | — |
| 2015-08-06 | $18.59 | $18.59 | 498,900 | — | — |
| 2015-08-05 | $18.95 | $18.95 | 1,607,000 | — | — |
| 2015-08-04 | $20.51 | $20.51 | 376,900 | — | — |
| 2015-08-03 | $20.43 | $20.43 | 363,800 | — | — |
| 2015-07-31 | $20.72 | $20.72 | 415,800 | — | — |
| 2015-07-30 | $20.26 | $20.26 | 373,100 | — | — |
| 2015-07-29 | $20.00 | $20.00 | 298,500 | — | — |
| 2015-07-28 | $19.93 | $19.93 | 296,400 | — | — |
| 2015-07-27 | $19.53 | $19.53 | 233,400 | — | — |
| 2015-07-24 | $19.65 | $19.65 | 259,600 | — | — |
| 2015-07-23 | $19.65 | $19.65 | 249,300 | — | — |
| 2015-07-22 | $19.83 | $19.83 | 211,400 | — | — |
| 2015-07-21 | $19.91 | $19.91 | 238,500 | — | — |
| 2015-07-20 | $19.82 | $19.82 | 307,900 | — | — |
| 2015-07-17 | $19.74 | $19.74 | 277,900 | — | — |
| 2015-07-16 | $19.61 | $19.61 | 286,800 | — | — |
| 2015-07-15 | $19.75 | $19.75 | 294,900 | — | — |
| 2015-07-14 | $19.66 | $19.66 | 332,400 | — | — |
| 2015-07-13 | $19.74 | $19.74 | 307,900 | — | — |
| 2015-07-10 | $19.65 | $19.65 | 599,600 | — | — |
| 2015-07-09 | $18.99 | $18.99 | 440,800 | — | — |
| 2015-07-08 | $18.77 | $18.77 | 549,800 | — | — |
| 2015-07-07 | $19.08 | $19.08 | 537,400 | — | — |
| 2015-07-06 | $18.94 | $18.94 | 608,700 | — | — |
| 2015-07-02 | $18.98 | $18.98 | 390,400 | — | — |
| 2015-07-01 | $19.28 | $19.28 | 745,200 | — | — |
| 2015-06-30 | $19.12 | $19.12 | 719,900 | — | — |
| 2015-06-29 | $19.17 | $19.17 | 2,057,600 | — | — |
| 2015-06-26 | $19.95 | $19.95 | 1,856,200 | — | — |
| 2015-06-25 | $20.37 | $20.37 | 1,088,700 | — | — |
| 2015-06-24 | $20.33 | $20.33 | 2,993,900 | — | — |
| 2015-06-23 | $21.52 | $21.52 | 11,268,800 | — | — |
| 2015-06-22 | $15.31 | $15.31 | 577,600 | — | — |
| 2015-06-19 | $15.25 | $15.25 | 458,000 | — | — |
| 2015-06-18 | $15.18 | $15.18 | 377,400 | — | — |
| 2015-06-17 | $14.96 | $14.96 | 506,900 | — | — |
| 2015-06-16 | $14.94 | $14.94 | 314,400 | — | — |
| 2015-06-15 | $14.99 | $14.99 | 274,100 | — | — |
| 2015-06-12 | $14.97 | $14.97 | 279,400 | — | — |
| 2015-06-11 | $15.04 | $15.04 | 145,800 | — | — |
| 2015-06-10 | $14.98 | $14.98 | 547,800 | — | — |
| 2015-06-09 | $14.92 | $14.92 | 281,200 | — | — |
| 2015-06-08 | $14.92 | $14.92 | 223,600 | — | — |
| 2015-06-05 | $15.03 | $15.03 | 265,200 | — | — |
| 2015-06-04 | $14.92 | $14.92 | 184,700 | — | — |
| 2015-06-03 | $15.13 | $15.13 | 432,200 | — | — |
| 2015-06-02 | $14.90 | $14.90 | 465,400 | — | — |
| 2015-06-01 | $14.79 | $14.79 | 388,200 | — | — |
| 2015-05-29 | $14.65 | $14.65 | 380,100 | — | — |
| 2015-05-28 | $14.92 | $14.92 | 395,400 | — | — |
| 2015-05-27 | $15.06 | $15.06 | 442,800 | — | — |
| 2015-05-26 | $14.86 | $14.86 | 702,700 | — | — |
| 2015-05-22 | $15.24 | $15.24 | 1,177,200 | — | — |
| 2015-05-21 | $15.25 | $15.25 | 850,700 | — | — |
| 2015-05-20 | $15.38 | $15.38 | 415,800 | — | — |
| 2015-05-19 | $15.45 | $15.45 | 542,000 | — | — |
| 2015-05-18 | $15.40 | $15.40 | 502,000 | — | — |
| 2015-05-15 | $15.41 | $15.41 | 429,800 | — | — |
| 2015-05-14 | $15.36 | $15.36 | 512,200 | — | — |
| 2015-05-13 | $15.48 | $15.48 | 730,500 | — | — |
| 2015-05-12 | $15.39 | $15.39 | 991,400 | — | — |
| 2015-05-11 | $15.44 | $15.44 | 704,200 | — | — |
| 2015-05-08 | $15.18 | $15.18 | 2,735,900 | — | — |
| 2015-05-07 | $16.72 | $16.72 | 322,000 | — | — |
| 2015-05-06 | $16.67 | $16.67 | 496,100 | — | — |
| 2015-05-05 | $16.24 | $16.24 | 345,400 | — | — |
| 2015-05-04 | $16.44 | $16.44 | 184,900 | — | — |
| 2015-05-01 | $16.34 | $16.34 | 231,900 | — | — |
| 2015-04-30 | $16.10 | $16.10 | 354,600 | — | — |
| 2015-04-29 | $16.49 | $16.49 | 187,100 | — | — |
| 2015-04-28 | $16.61 | $16.61 | 193,600 | — | — |
| 2015-04-27 | $16.67 | $16.67 | 242,300 | — | — |
| 2015-04-24 | $16.70 | $16.70 | 112,100 | — | — |
| 2015-04-23 | $16.89 | $16.89 | 120,500 | — | — |
| 2015-04-22 | $16.97 | $16.97 | 167,500 | — | — |
| 2015-04-21 | $16.91 | $16.91 | 169,400 | — | — |
| 2015-04-20 | $16.96 | $16.96 | 303,500 | — | — |
| 2015-04-17 | $16.69 | $16.69 | 570,200 | — | — |
| 2015-04-16 | $16.99 | $16.99 | 176,400 | — | — |
| 2015-04-15 | $17.11 | $17.11 | 206,000 | — | — |
| 2015-04-14 | $17.03 | $17.03 | 260,600 | — | — |
| 2015-04-13 | $17.00 | $17.00 | 216,000 | — | — |
| 2015-04-10 | $17.05 | $17.05 | 737,000 | — | — |
| 2015-04-09 | $16.49 | $16.49 | 341,200 | — | — |
| 2015-04-08 | $16.78 | $16.78 | 350,300 | — | — |
| 2015-04-07 | $16.53 | $16.53 | 510,800 | — | — |
| 2015-04-06 | $16.29 | $16.29 | 180,300 | — | — |
| 2015-04-02 | $16.34 | $16.34 | 226,500 | — | — |
| 2015-04-01 | $16.28 | $16.28 | 247,400 | — | — |
| 2015-03-31 | $15.92 | $15.92 | 403,800 | — | — |
| 2015-03-30 | $16.02 | $16.02 | 329,900 | — | — |
| 2015-03-27 | $16.46 | $16.46 | 638,700 | — | — |
| 2015-03-26 | $16.21 | $16.21 | 289,600 | — | — |
| 2015-03-25 | $16.27 | $16.27 | 959,100 | — | — |
| 2015-03-24 | $16.50 | $16.50 | 423,700 | — | — |
| 2015-03-23 | $16.43 | $16.43 | 429,100 | — | — |
| 2015-03-20 | $16.31 | $16.31 | 1,440,600 | — | — |
| 2015-03-19 | $16.30 | $16.30 | 410,900 | — | — |
| 2015-03-18 | $16.22 | $16.22 | 797,500 | — | — |
| 2015-03-17 | $16.40 | $16.40 | 341,400 | — | — |
| 2015-03-16 | $16.50 | $16.50 | 610,100 | — | — |
| 2015-03-13 | $16.35 | $16.35 | 916,100 | — | — |
| 2015-03-12 | $16.26 | $16.26 | 252,200 | — | — |
| 2015-03-11 | $16.06 | $16.06 | 326,700 | — | — |
| 2015-03-10 | $15.99 | $15.99 | 501,000 | — | — |
| 2015-03-09 | $16.34 | $16.34 | 804,400 | — | — |
| 2015-03-06 | $16.45 | $16.45 | 590,500 | — | — |
| 2015-03-05 | $17.10 | $17.10 | 1,492,300 | — | — |
| 2015-03-04 | $15.85 | $15.85 | 600,700 | — | — |
| 2015-03-03 | $15.63 | $15.63 | 508,900 | — | — |
| 2015-03-02 | $15.84 | $15.84 | 501,000 | — | — |
| 2015-02-27 | $15.51 | $15.51 | 474,000 | — | — |
| 2015-02-26 | $15.95 | $15.95 | 301,300 | — | — |
| 2015-02-25 | $15.93 | $15.93 | 314,600 | — | — |
| 2015-02-24 | $15.80 | $15.80 | 297,700 | — | — |
| 2015-02-23 | $15.81 | $15.81 | 304,700 | — | — |
| 2015-02-20 | $15.87 | $15.87 | 375,200 | — | — |
| 2015-02-19 | $15.87 | $15.87 | 486,700 | — | — |
| 2015-02-18 | $15.66 | $15.66 | 734,100 | — | — |
| 2015-02-17 | $15.68 | $15.68 | 612,000 | — | — |
| 2015-02-13 | $15.54 | $15.54 | 714,700 | — | — |
| 2015-02-12 | $15.20 | $15.20 | 477,500 | — | — |
| 2015-02-11 | $15.12 | $15.12 | 694,000 | — | — |
| 2015-02-10 | $15.22 | $15.22 | 389,900 | — | — |
| 2015-02-09 | $15.20 | $15.20 | 571,700 | — | — |
| 2015-02-06 | $15.42 | $15.42 | 1,204,800 | — | — |
| 2015-02-05 | $14.84 | $14.84 | 554,700 | — | — |
| 2015-02-04 | $14.71 | $14.71 | 1,935,400 | — | — |
| 2015-02-03 | $13.94 | $13.94 | 4,125,000 | — | — |
| 2015-02-02 | $14.96 | $14.96 | 1,987,200 | — | — |
| 2015-01-30 | $15.25 | $15.25 | 4,579,400 | — | — |
| 2015-01-29 | $19.85 | $19.85 | 556,700 | — | — |
| 2015-01-28 | $19.70 | $19.70 | 527,800 | — | — |
| 2015-01-27 | $19.81 | $19.81 | 310,700 | — | — |
| 2015-01-26 | $19.94 | $19.94 | 463,800 | — | — |
| 2015-01-23 | $19.97 | $19.97 | 248,800 | — | — |
| 2015-01-22 | $20.01 | $20.01 | 428,800 | — | — |
| 2015-01-21 | $19.87 | $19.87 | 417,400 | — | — |
| 2015-01-20 | $20.15 | $20.15 | 1,131,300 | — | — |
| 2015-01-16 | $19.51 | $19.51 | 258,900 | — | — |
| 2015-01-15 | $18.91 | $18.91 | 639,100 | — | — |
| 2015-01-14 | $19.85 | $19.85 | 353,900 | — | — |
| 2015-01-13 | $19.96 | $19.96 | 560,600 | — | — |
| 2015-01-12 | $19.98 | $19.98 | 269,100 | — | — |
| 2015-01-09 | $19.93 | $19.93 | 170,300 | — | — |
| 2015-01-08 | $20.27 | $20.27 | 454,900 | — | — |
| 2015-01-07 | $19.90 | $19.90 | 291,700 | — | — |
| 2015-01-06 | $19.94 | $19.94 | 417,800 | — | — |
| 2015-01-05 | $20.01 | $20.01 | 280,400 | — | — |
| 2015-01-02 | $20.34 | $20.34 | 327,800 | — | — |