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
- 2004-05-26 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 | $16.62 | $34.83 | 18,800 | — | — |
| 2015-12-30 | $16.73 | $35.06 | 12,500 | — | — |
| 2015-12-29 | $16.72 | $35.04 | 11,500 | — | — |
| 2015-12-28 | $16.62 | $34.83 | 8,500 | — | — |
| 2015-12-24 | $16.53 | $34.65 | 6,300 | — | — |
| 2015-12-23 | $16.48 | $34.54 | 8,900 | — | — |
| 2015-12-22 | $16.28 | $34.12 | 11,000 | — | — |
| 2015-12-21 | $16.11 | $33.77 | 8,500 | — | — |
| 2015-12-18 | $16.21 | $33.97 | 15,700 | — | — |
| 2015-12-17 | $16.15 | $33.85 | 13,400 | — | — |
| 2015-12-16 | $16.01 | $33.56 | 10,700 | — | — |
| 2015-12-15 | $15.61 | $32.72 | 28,700 | — | — |
| 2015-12-14 | $15.76 | $33.03 | 32,900 | — | — |
| 2015-12-11 | $15.72 | $32.95 | 11,700 | — | — |
| 2015-12-10 | $16.03 | $33.60 | 9,500 | — | — |
| 2015-12-09 | $16.08 | $33.70 | 18,300 | — | — |
| 2015-12-08 | $16.18 | $33.70 | 8,900 | — | — |
| 2015-12-07 | $16.24 | $33.83 | 13,200 | — | — |
| 2015-12-04 | $16.40 | $34.16 | 5,800 | — | — |
| 2015-12-03 | $16.29 | $33.93 | 24,700 | — | — |
| 2015-12-02 | $16.60 | $34.58 | 12,100 | — | — |
| 2015-12-01 | $16.84 | $35.08 | 16,800 | — | — |
| 2015-11-30 | $16.77 | $34.93 | 16,800 | — | — |
| 2015-11-27 | $16.82 | $35.04 | 300 | — | — |
| 2015-11-25 | $16.78 | $34.95 | 6,000 | — | — |
| 2015-11-24 | $16.85 | $35.10 | 4,900 | — | — |
| 2015-11-23 | $16.89 | $35.18 | 12,000 | — | — |
| 2015-11-20 | $17.03 | $35.47 | 8,700 | — | — |
| 2015-11-19 | $17.00 | $35.41 | 9,200 | — | — |
| 2015-11-18 | $16.88 | $35.16 | 10,900 | — | — |
| 2015-11-17 | $16.76 | $34.91 | 16,300 | — | — |
| 2015-11-16 | $16.86 | $35.12 | 7,900 | — | — |
| 2015-11-13 | $16.69 | $34.76 | 5,300 | — | — |
| 2015-11-12 | $16.76 | $34.91 | 4,800 | — | — |
| 2015-11-11 | $16.86 | $35.12 | 7,300 | — | — |
| 2015-11-10 | $16.95 | $35.31 | 7,100 | — | — |
| 2015-11-09 | $17.16 | $35.54 | 9,200 | — | — |
| 2015-11-06 | $17.34 | $35.91 | 17,800 | — | — |
| 2015-11-05 | $17.55 | $36.34 | 5,600 | — | — |
| 2015-11-04 | $17.67 | $36.59 | 5,800 | — | — |
| 2015-11-03 | $17.70 | $36.65 | 8,400 | — | — |
| 2015-11-02 | $17.63 | $36.51 | 7,600 | — | — |
| 2015-10-30 | $17.63 | $36.51 | 10,500 | — | — |
| 2015-10-29 | $17.48 | $36.20 | 10,800 | — | — |
| 2015-10-28 | $17.56 | $36.36 | 10,000 | — | — |
| 2015-10-27 | $17.65 | $36.55 | 6,600 | — | — |
| 2015-10-26 | $17.65 | $36.55 | 13,900 | — | — |
| 2015-10-23 | $17.59 | $36.43 | 20,200 | — | — |
| 2015-10-22 | $17.50 | $36.24 | 5,300 | — | — |
| 2015-10-21 | $17.39 | $36.01 | 6,300 | — | — |
| 2015-10-20 | $17.35 | $35.93 | 12,000 | — | — |
| 2015-10-19 | $17.29 | $35.80 | 16,300 | — | — |
| 2015-10-16 | $17.34 | $35.91 | 10,500 | — | — |
| 2015-10-15 | $17.15 | $35.51 | 15,600 | — | — |
| 2015-10-14 | $16.98 | $35.16 | 5,800 | — | — |
| 2015-10-13 | $17.03 | $35.06 | 6,700 | — | — |
| 2015-10-12 | $17.15 | $35.31 | 5,100 | — | — |
| 2015-10-09 | $16.90 | $34.79 | 12,500 | — | — |
| 2015-10-08 | $16.83 | $34.65 | 9,100 | — | — |
| 2015-10-07 | $16.65 | $34.28 | 10,400 | — | — |
| 2015-10-06 | $16.35 | $33.66 | 12,000 | — | — |
| 2015-10-05 | $16.69 | $34.36 | 2,000 | — | — |
| 2015-10-02 | $16.24 | $33.43 | 5,000 | — | — |
| 2015-10-01 | $16.06 | $33.06 | 9,400 | — | — |
| 2015-09-30 | $16.10 | $33.14 | 4,500 | — | — |
| 2015-09-29 | $15.99 | $32.92 | 4,900 | — | — |
| 2015-09-28 | $16.15 | $33.25 | 8,100 | — | — |
| 2015-09-25 | $16.33 | $33.62 | 6,400 | — | — |
| 2015-09-24 | $16.34 | $33.64 | 12,200 | — | — |
| 2015-09-23 | $16.46 | $33.89 | 8,200 | — | — |
| 2015-09-22 | $16.49 | $33.95 | 8,100 | — | — |
| 2015-09-21 | $16.62 | $34.22 | 8,000 | — | — |
| 2015-09-18 | $16.79 | $34.57 | 8,700 | — | — |
| 2015-09-17 | $16.56 | $34.09 | 16,200 | — | — |
| 2015-09-16 | $16.32 | $33.60 | 9,200 | — | — |
| 2015-09-15 | $16.29 | $33.54 | 10,500 | — | — |
| 2015-09-14 | $16.27 | $33.49 | 5,700 | — | — |
| 2015-09-11 | $16.42 | $33.60 | 3,500 | — | — |
| 2015-09-10 | $16.50 | $33.76 | 3,900 | — | — |
| 2015-09-09 | $16.57 | $33.90 | 1,500 | — | — |
| 2015-09-08 | $16.60 | $33.97 | 2,500 | — | — |
| 2015-09-04 | $16.41 | $33.58 | 5,400 | — | — |
| 2015-09-03 | $16.59 | $33.95 | 12,300 | — | — |
| 2015-09-02 | $16.53 | $33.82 | 9,900 | — | — |
| 2015-09-01 | $16.56 | $33.88 | 12,900 | — | — |
| 2015-08-31 | $16.95 | $34.68 | 2,800 | — | — |
| 2015-08-28 | $16.69 | $34.15 | 3,800 | — | — |
| 2015-08-27 | $16.90 | $34.58 | 9,900 | — | — |
| 2015-08-26 | $16.49 | $33.74 | 8,400 | — | — |
| 2015-08-25 | $16.55 | $33.86 | 10,100 | — | — |
| 2015-08-24 | $16.69 | $34.15 | 15,600 | — | — |
| 2015-08-21 | $17.67 | $36.16 | 27,600 | — | — |
| 2015-08-20 | $18.06 | $36.95 | 3,800 | — | — |
| 2015-08-19 | $18.22 | $37.28 | 10,000 | — | — |
| 2015-08-18 | $18.16 | $37.16 | 5,100 | — | — |
| 2015-08-17 | $18.22 | $37.28 | 5,500 | — | — |
| 2015-08-14 | $18.30 | $37.44 | 6,900 | — | — |
| 2015-08-13 | $18.47 | $37.79 | 5,900 | — | — |
| 2015-08-12 | $18.37 | $37.38 | 2,600 | — | — |
| 2015-08-11 | $18.42 | $37.48 | 45,900 | — | — |
| 2015-08-10 | $18.17 | $36.98 | 8,500 | — | — |
| 2015-08-07 | $18.26 | $37.16 | 2,400 | — | — |
| 2015-08-06 | $18.11 | $36.85 | 6,200 | — | — |
| 2015-08-05 | $18.11 | $36.85 | 1,600 | — | — |
| 2015-08-04 | $18.16 | $36.96 | 4,200 | — | — |
| 2015-08-03 | $18.21 | $37.06 | 4,700 | — | — |
| 2015-07-31 | $18.24 | $37.12 | 7,500 | — | — |
| 2015-07-30 | $18.20 | $37.04 | 2,900 | — | — |
| 2015-07-29 | $18.08 | $36.79 | 4,600 | — | — |
| 2015-07-28 | $18.00 | $36.63 | 5,600 | — | — |
| 2015-07-27 | $18.11 | $36.85 | 3,400 | — | — |
| 2015-07-24 | $18.09 | $36.81 | 11,900 | — | — |
| 2015-07-23 | $17.98 | $36.59 | 5,100 | — | — |
| 2015-07-22 | $18.01 | $36.65 | 2,700 | — | — |
| 2015-07-21 | $18.19 | $37.02 | 7,200 | — | — |
| 2015-07-20 | $18.29 | $37.22 | 5,700 | — | — |
| 2015-07-17 | $18.47 | $37.59 | 2,000 | — | — |
| 2015-07-16 | $18.48 | $37.61 | 8,000 | — | — |
| 2015-07-15 | $18.34 | $37.32 | 5,600 | — | — |
| 2015-07-14 | $18.39 | $37.22 | 2,600 | — | — |
| 2015-07-13 | $18.44 | $37.32 | 12,000 | — | — |
| 2015-07-10 | $18.22 | $36.88 | 1,800 | — | — |
| 2015-07-09 | $17.93 | $36.29 | 10,500 | — | — |
| 2015-07-08 | $17.83 | $36.09 | 3,600 | — | — |
| 2015-07-07 | $18.10 | $36.63 | 12,000 | — | — |
| 2015-07-06 | $18.03 | $36.49 | 10,300 | — | — |
| 2015-07-02 | $18.23 | $36.90 | 4,800 | — | — |
| 2015-07-01 | $18.08 | $36.59 | 7,900 | — | — |
| 2015-06-30 | $18.17 | $36.77 | 2,500 | — | — |
| 2015-06-29 | $18.19 | $36.82 | 6,200 | — | — |
| 2015-06-26 | $18.39 | $37.22 | 3,800 | — | — |
| 2015-06-25 | $18.55 | $37.54 | 2,300 | — | — |
| 2015-06-24 | $18.67 | $37.79 | 12,100 | — | — |
| 2015-06-23 | $18.75 | $37.95 | 15,300 | — | — |
| 2015-06-22 | $18.59 | $37.62 | 12,700 | — | — |
| 2015-06-19 | $18.36 | $37.16 | 11,200 | — | — |
| 2015-06-18 | $18.55 | $37.54 | 20,800 | — | — |
| 2015-06-17 | $18.57 | $37.58 | 9,600 | — | — |
| 2015-06-16 | $18.48 | $37.40 | 4,000 | — | — |
| 2015-06-15 | $18.42 | $37.28 | 6,100 | — | — |
| 2015-06-12 | $18.56 | $37.56 | 4,800 | — | — |
| 2015-06-11 | $18.84 | $37.93 | 7,200 | — | — |
| 2015-06-10 | $18.78 | $37.81 | 8,500 | — | — |
| 2015-06-09 | $18.75 | $37.75 | 8,100 | — | — |
| 2015-06-08 | $18.86 | $37.97 | 6,100 | — | — |
| 2015-06-05 | $18.98 | $38.21 | 4,900 | — | — |
| 2015-06-04 | $19.26 | $38.77 | 10,200 | — | — |
| 2015-06-03 | $19.12 | $38.49 | 11,900 | — | — |
| 2015-06-02 | $19.14 | $38.53 | 12,900 | — | — |
| 2015-06-01 | $19.14 | $38.53 | 14,200 | — | — |
| 2015-05-29 | $19.18 | $38.61 | 8,700 | — | — |
| 2015-05-28 | $19.18 | $38.61 | 8,900 | — | — |
| 2015-05-27 | $19.29 | $38.83 | 12,200 | — | — |
| 2015-05-26 | $19.43 | $39.12 | 0 | — | — |
| 2015-05-22 | $19.43 | $39.12 | 11,600 | — | — |
| 2015-05-21 | $19.50 | $39.26 | 6,800 | — | — |
| 2015-05-20 | $19.33 | $38.91 | 4,200 | — | — |
| 2015-05-19 | $19.32 | $38.89 | 11,500 | — | — |
| 2015-05-18 | $19.36 | $38.98 | 2,400 | — | — |
| 2015-05-15 | $19.37 | $39.00 | 9,400 | — | — |
| 2015-05-14 | $19.22 | $38.69 | 17,300 | — | — |
| 2015-05-13 | $19.09 | $38.43 | 10,700 | — | — |
| 2015-05-12 | $19.16 | $38.57 | 18,700 | — | — |
| 2015-05-11 | $19.22 | $38.49 | 6,400 | — | — |
| 2015-05-08 | $19.35 | $38.75 | 2,200 | — | — |
| 2015-05-07 | $19.07 | $38.19 | 4,200 | — | — |
| 2015-05-06 | $18.96 | $37.97 | 5,100 | — | — |
| 2015-05-05 | $19.23 | $38.51 | 14,100 | — | — |
| 2015-05-04 | $19.43 | $38.91 | 11,900 | — | — |
| 2015-05-01 | $19.38 | $38.81 | 7,300 | — | — |
| 2015-04-30 | $19.31 | $38.67 | 18,300 | — | — |
| 2015-04-29 | $19.43 | $38.91 | 5,600 | — | — |
| 2015-04-28 | $19.59 | $39.23 | 15,100 | — | — |
| 2015-04-27 | $19.49 | $39.03 | 10,900 | — | — |
| 2015-04-24 | $19.42 | $38.89 | 21,600 | — | — |
| 2015-04-23 | $19.39 | $38.83 | 10,600 | — | — |
| 2015-04-22 | $19.09 | $38.23 | 10,900 | — | — |
| 2015-04-21 | $18.88 | $37.81 | 12,900 | — | — |
| 2015-04-20 | $18.97 | $37.99 | 7,200 | — | — |
| 2015-04-17 | $18.81 | $37.67 | 6,300 | — | — |
| 2015-04-16 | $19.00 | $38.05 | 29,700 | — | — |
| 2015-04-15 | $19.00 | $38.05 | 15,900 | — | — |
| 2015-04-14 | $18.96 | $37.97 | 7,300 | — | — |
| 2015-04-13 | $18.89 | $37.63 | 11,000 | — | — |
| 2015-04-10 | $19.07 | $37.99 | 15,900 | — | — |
| 2015-04-09 | $18.84 | $37.53 | 27,000 | — | — |
| 2015-04-08 | $18.75 | $37.35 | 18,500 | — | — |
| 2015-04-07 | $18.84 | $37.53 | 12,100 | — | — |
| 2015-04-06 | $18.93 | $37.71 | 21,500 | — | — |
| 2015-04-02 | $18.62 | $37.09 | 32,600 | — | — |
| 2015-04-01 | $18.56 | $36.97 | 38,400 | — | — |
| 2015-03-31 | $18.54 | $36.93 | 4,700 | — | — |
| 2015-03-30 | $18.80 | $37.45 | 8,000 | — | — |
| 2015-03-27 | $18.60 | $37.05 | 5,100 | — | — |
| 2015-03-26 | $18.58 | $37.01 | 1,700 | — | — |
| 2015-03-25 | $18.74 | $37.33 | 4,300 | — | — |
| 2015-03-24 | $18.99 | $37.83 | 5,500 | — | — |
| 2015-03-23 | $18.88 | $37.61 | 13,500 | — | — |
| 2015-03-20 | $18.70 | $37.25 | 20,500 | — | — |
| 2015-03-19 | $18.56 | $36.97 | 14,100 | — | — |
| 2015-03-18 | $18.62 | $37.09 | 17,300 | — | — |
| 2015-03-17 | $18.34 | $36.54 | 13,800 | — | — |
| 2015-03-16 | $18.31 | $36.48 | 13,100 | — | — |
| 2015-03-13 | $18.30 | $36.46 | 4,800 | — | — |
| 2015-03-12 | $18.50 | $36.65 | 5,200 | — | — |
| 2015-03-11 | $18.39 | $36.44 | 15,900 | — | — |
| 2015-03-10 | $18.44 | $36.54 | 6,300 | — | — |
| 2015-03-09 | $18.65 | $36.95 | 16,100 | — | — |
| 2015-03-06 | $18.73 | $37.11 | 14,200 | — | — |
| 2015-03-05 | $19.11 | $37.86 | 5,400 | — | — |
| 2015-03-04 | $19.05 | $37.74 | 11,200 | — | — |
| 2015-03-03 | $19.11 | $37.86 | 12,100 | — | — |
| 2015-03-02 | $19.14 | $37.92 | 18,900 | — | — |
| 2015-02-27 | $19.27 | $38.18 | 14,900 | — | — |
| 2015-02-26 | $19.36 | $38.36 | 4,100 | — | — |
| 2015-02-25 | $19.47 | $38.58 | 5,100 | — | — |
| 2015-02-24 | $19.44 | $38.52 | 19,500 | — | — |
| 2015-02-23 | $19.47 | $38.58 | 10,300 | — | — |
| 2015-02-20 | $19.50 | $38.64 | 8,200 | — | — |
| 2015-02-19 | $19.35 | $38.34 | 5,500 | — | — |
| 2015-02-18 | $19.41 | $38.46 | 4,500 | — | — |
| 2015-02-17 | $19.27 | $38.18 | 5,400 | — | — |
| 2015-02-13 | $19.46 | $38.56 | 6,800 | — | — |
| 2015-02-12 | $19.45 | $38.54 | 5,100 | — | — |
| 2015-02-11 | $19.40 | $38.44 | 1,800 | — | — |
| 2015-02-10 | $19.23 | $38.10 | 8,100 | — | — |
| 2015-02-09 | $19.35 | $38.14 | 5,600 | — | — |
| 2015-02-06 | $19.52 | $38.48 | 9,600 | — | — |
| 2015-02-05 | $19.61 | $38.65 | 5,500 | — | — |
| 2015-02-04 | $19.47 | $38.38 | 2,900 | — | — |
| 2015-02-03 | $19.40 | $38.24 | 3,400 | — | — |
| 2015-02-02 | $19.23 | $37.90 | 6,100 | — | — |
| 2015-01-30 | $19.15 | $37.75 | 7,200 | — | — |
| 2015-01-29 | $19.30 | $38.04 | 6,800 | — | — |
| 2015-01-28 | $19.31 | $38.06 | 4,400 | — | — |
| 2015-01-27 | $19.39 | $38.22 | 6,400 | — | — |
| 2015-01-26 | $19.60 | $38.63 | 5,600 | — | — |
| 2015-01-23 | $19.36 | $38.16 | 2,600 | — | — |
| 2015-01-22 | $19.65 | $38.73 | 11,200 | — | — |
| 2015-01-21 | $19.45 | $38.34 | 6,700 | — | — |
| 2015-01-20 | $19.36 | $38.16 | 14,500 | — | — |
| 2015-01-16 | $19.13 | $37.71 | 9,500 | — | — |
| 2015-01-15 | $18.83 | $37.12 | 8,600 | — | — |
| 2015-01-14 | $18.77 | $37.00 | 7,600 | — | — |
| 2015-01-13 | $18.78 | $37.02 | 15,100 | — | — |
| 2015-01-12 | $18.76 | $36.78 | 20,700 | — | — |
| 2015-01-09 | $18.82 | $36.90 | 5,400 | — | — |
| 2015-01-08 | $18.87 | $37.00 | 4,400 | — | — |
| 2015-01-07 | $18.63 | $36.53 | 4,900 | — | — |
| 2015-01-06 | $18.51 | $36.29 | 8,300 | — | — |
| 2015-01-05 | $18.78 | $36.82 | 9,100 | — | — |
| 2015-01-02 | $19.34 | $37.92 | 6,100 | — | — |