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
- 2013-06-21 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 | $17.80 | $17.80 | 341,900 | — | — |
| 2015-12-30 | $18.25 | $18.25 | 238,900 | — | — |
| 2015-12-29 | $18.73 | $18.73 | 177,000 | — | — |
| 2015-12-28 | $18.62 | $18.62 | 227,500 | — | — |
| 2015-12-24 | $18.68 | $18.68 | 226,600 | — | — |
| 2015-12-23 | $19.05 | $19.05 | 455,100 | — | — |
| 2015-12-22 | $18.43 | $18.43 | 338,400 | — | — |
| 2015-12-21 | $18.08 | $18.08 | 443,800 | — | — |
| 2015-12-18 | $17.42 | $17.42 | 673,100 | — | — |
| 2015-12-17 | $18.33 | $18.33 | 418,900 | — | — |
| 2015-12-16 | $18.35 | $18.35 | 506,000 | — | — |
| 2015-12-15 | $17.48 | $17.48 | 691,700 | — | — |
| 2015-12-14 | $17.11 | $17.11 | 714,400 | — | — |
| 2015-12-11 | $17.45 | $17.45 | 572,800 | — | — |
| 2015-12-10 | $18.66 | $18.66 | 348,500 | — | — |
| 2015-12-09 | $18.50 | $18.50 | 396,500 | — | — |
| 2015-12-08 | $18.80 | $18.80 | 419,100 | — | — |
| 2015-12-07 | $18.88 | $18.88 | 461,900 | — | — |
| 2015-12-04 | $19.21 | $19.21 | 517,700 | — | — |
| 2015-12-03 | $18.94 | $18.94 | 557,000 | — | — |
| 2015-12-02 | $19.46 | $19.46 | 1,867,100 | — | — |
| 2015-12-01 | $18.35 | $18.35 | 526,600 | — | — |
| 2015-11-30 | $17.95 | $17.95 | 521,100 | — | — |
| 2015-11-27 | $17.73 | $17.73 | 178,400 | — | — |
| 2015-11-25 | $17.85 | $17.85 | 297,700 | — | — |
| 2015-11-24 | $17.90 | $17.90 | 947,200 | — | — |
| 2015-11-23 | $17.70 | $17.70 | 774,700 | — | — |
| 2015-11-20 | $18.18 | $18.18 | 1,058,800 | — | — |
| 2015-11-19 | $18.00 | $18.00 | 953,400 | — | — |
| 2015-11-18 | $17.24 | $17.24 | 953,600 | — | — |
| 2015-11-17 | $17.09 | $17.09 | 1,980,100 | — | — |
| 2015-11-16 | $16.25 | $16.25 | 912,000 | — | — |
| 2015-11-13 | $15.54 | $15.54 | 893,100 | — | — |
| 2015-11-12 | $16.19 | $16.19 | 1,042,800 | — | — |
| 2015-11-11 | $16.12 | $16.12 | 768,200 | — | — |
| 2015-11-10 | $16.23 | $16.23 | 1,195,700 | — | — |
| 2015-11-09 | $16.95 | $16.95 | 1,602,300 | — | — |
| 2015-11-06 | $17.80 | $17.80 | 2,404,000 | — | — |
| 2015-11-05 | $16.41 | $16.41 | 3,997,400 | — | — |
| 2015-11-04 | $14.90 | $14.90 | 1,636,100 | — | — |
| 2015-11-03 | $14.84 | $14.84 | 1,120,600 | — | — |
| 2015-11-02 | $14.29 | $14.29 | 1,693,600 | — | — |
| 2015-10-30 | $14.13 | $14.13 | 944,500 | — | — |
| 2015-10-29 | $14.26 | $14.26 | 1,588,300 | — | — |
| 2015-10-28 | $14.45 | $14.45 | 1,613,100 | — | — |
| 2015-10-27 | $14.78 | $14.78 | 1,259,500 | — | — |
| 2015-10-26 | $14.93 | $14.93 | 1,647,300 | — | — |
| 2015-10-23 | $15.60 | $15.60 | 701,500 | — | — |
| 2015-10-22 | $15.54 | $15.54 | 761,000 | — | — |
| 2015-10-21 | $15.71 | $15.71 | 555,400 | — | — |
| 2015-10-20 | $16.55 | $16.55 | 532,100 | — | — |
| 2015-10-19 | $16.55 | $16.55 | 531,100 | — | — |
| 2015-10-16 | $16.60 | $16.60 | 823,500 | — | — |
| 2015-10-15 | $16.92 | $16.92 | 755,900 | — | — |
| 2015-10-14 | $16.31 | $16.31 | 773,800 | — | — |
| 2015-10-13 | $16.47 | $16.47 | 414,000 | — | — |
| 2015-10-12 | $16.83 | $16.83 | 645,900 | — | — |
| 2015-10-09 | $17.04 | $17.04 | 601,300 | — | — |
| 2015-10-08 | $16.99 | $16.99 | 865,600 | — | — |
| 2015-10-07 | $16.97 | $16.97 | 944,200 | — | — |
| 2015-10-06 | $16.00 | $16.00 | 648,300 | — | — |
| 2015-10-05 | $16.10 | $16.10 | 753,500 | — | — |
| 2015-10-02 | $15.50 | $15.50 | 596,600 | — | — |
| 2015-10-01 | $14.87 | $14.87 | 839,900 | — | — |
| 2015-09-30 | $15.28 | $15.28 | 1,111,400 | — | — |
| 2015-09-29 | $14.74 | $14.74 | 1,783,300 | — | — |
| 2015-09-28 | $14.00 | $14.00 | 1,612,000 | — | — |
| 2015-09-25 | $14.64 | $14.64 | 937,600 | — | — |
| 2015-09-24 | $14.79 | $14.79 | 1,038,800 | — | — |
| 2015-09-23 | $14.72 | $14.72 | 662,100 | — | — |
| 2015-09-22 | $15.08 | $15.08 | 1,266,600 | — | — |
| 2015-09-21 | $15.15 | $15.15 | 702,300 | — | — |
| 2015-09-18 | $15.41 | $15.41 | 832,000 | — | — |
| 2015-09-17 | $15.41 | $15.41 | 655,100 | — | — |
| 2015-09-16 | $15.00 | $15.00 | 594,100 | — | — |
| 2015-09-15 | $15.02 | $15.02 | 470,400 | — | — |
| 2015-09-14 | $15.19 | $15.19 | 665,300 | — | — |
| 2015-09-11 | $15.18 | $15.18 | 511,200 | — | — |
| 2015-09-10 | $15.32 | $15.32 | 685,100 | — | — |
| 2015-09-09 | $15.74 | $15.74 | 535,400 | — | — |
| 2015-09-08 | $15.88 | $15.88 | 570,400 | — | — |
| 2015-09-04 | $15.89 | $15.89 | 442,900 | — | — |
| 2015-09-03 | $15.90 | $15.90 | 812,100 | — | — |
| 2015-09-02 | $16.44 | $16.44 | 1,042,400 | — | — |
| 2015-09-01 | $15.61 | $15.61 | 808,600 | — | — |
| 2015-08-31 | $15.89 | $15.89 | 538,900 | — | — |
| 2015-08-28 | $15.67 | $15.67 | 648,100 | — | — |
| 2015-08-27 | $15.50 | $15.50 | 835,800 | — | — |
| 2015-08-26 | $15.40 | $15.40 | 1,626,900 | — | — |
| 2015-08-25 | $15.01 | $15.01 | 1,652,000 | — | — |
| 2015-08-24 | $15.41 | $15.41 | 1,559,900 | — | — |
| 2015-08-21 | $15.48 | $15.48 | 757,200 | — | — |
| 2015-08-20 | $15.83 | $15.83 | 1,109,700 | — | — |
| 2015-08-19 | $16.31 | $16.31 | 627,900 | — | — |
| 2015-08-18 | $16.29 | $16.29 | 800,200 | — | — |
| 2015-08-17 | $16.44 | $16.44 | 549,300 | — | — |
| 2015-08-14 | $16.57 | $16.57 | 480,600 | — | — |
| 2015-08-13 | $16.54 | $16.54 | 531,400 | — | — |
| 2015-08-12 | $17.00 | $17.00 | 588,600 | — | — |
| 2015-08-11 | $16.87 | $16.87 | 753,400 | — | — |
| 2015-08-10 | $17.44 | $17.44 | 803,700 | — | — |
| 2015-08-07 | $16.68 | $16.68 | 1,041,200 | — | — |
| 2015-08-06 | $16.96 | $16.96 | 4,489,900 | — | — |
| 2015-08-05 | $18.29 | $18.29 | 891,500 | — | — |
| 2015-08-04 | $18.12 | $18.12 | 689,700 | — | — |
| 2015-08-03 | $18.36 | $18.36 | 870,000 | — | — |
| 2015-07-31 | $18.23 | $18.23 | 676,000 | — | — |
| 2015-07-30 | $18.50 | $18.50 | 817,500 | — | — |
| 2015-07-29 | $18.57 | $18.57 | 642,700 | — | — |
| 2015-07-28 | $18.44 | $18.44 | 1,412,600 | — | — |
| 2015-07-27 | $17.78 | $17.78 | 1,333,600 | — | — |
| 2015-07-24 | $18.48 | $18.48 | 1,047,000 | — | — |
| 2015-07-23 | $19.33 | $19.33 | 830,600 | — | — |
| 2015-07-22 | $19.07 | $19.07 | 562,100 | — | — |
| 2015-07-21 | $19.31 | $19.31 | 478,300 | — | — |
| 2015-07-20 | $19.34 | $19.34 | 672,100 | — | — |
| 2015-07-17 | $19.67 | $19.67 | 520,100 | — | — |
| 2015-07-16 | $19.99 | $19.99 | 435,300 | — | — |
| 2015-07-15 | $19.79 | $19.79 | 443,500 | — | — |
| 2015-07-14 | $19.82 | $19.82 | 758,400 | — | — |
| 2015-07-13 | $19.75 | $19.75 | 463,700 | — | — |
| 2015-07-10 | $19.72 | $19.72 | 492,300 | — | — |
| 2015-07-09 | $19.39 | $19.39 | 523,600 | — | — |
| 2015-07-08 | $19.51 | $19.51 | 996,700 | — | — |
| 2015-07-07 | $19.50 | $19.50 | 2,404,800 | — | — |
| 2015-07-06 | $20.36 | $20.36 | 897,800 | — | — |
| 2015-07-02 | $21.34 | $21.34 | 1,165,800 | — | — |
| 2015-07-01 | $21.35 | $21.35 | 1,170,000 | — | — |
| 2015-06-30 | $21.43 | $21.43 | 1,247,100 | — | — |
| 2015-06-29 | $20.75 | $20.75 | 1,736,600 | — | — |
| 2015-06-26 | $22.64 | $22.64 | 2,109,100 | — | — |
| 2015-06-25 | $23.16 | $23.16 | 2,375,900 | — | — |
| 2015-06-24 | $21.83 | $21.83 | 562,000 | — | — |
| 2015-06-23 | $22.33 | $22.33 | 570,200 | — | — |
| 2015-06-22 | $22.00 | $22.00 | 793,400 | — | — |
| 2015-06-19 | $22.49 | $22.49 | 934,900 | — | — |
| 2015-06-18 | $22.89 | $22.89 | 815,500 | — | — |
| 2015-06-17 | $22.51 | $22.51 | 1,022,100 | — | — |
| 2015-06-16 | $22.24 | $22.24 | 523,600 | — | — |
| 2015-06-15 | $22.38 | $22.38 | 1,098,900 | — | — |
| 2015-06-12 | $22.08 | $22.08 | 851,900 | — | — |
| 2015-06-11 | $21.96 | $21.96 | 543,200 | — | — |
| 2015-06-10 | $22.02 | $22.02 | 609,400 | — | — |
| 2015-06-09 | $21.53 | $21.53 | 626,200 | — | — |
| 2015-06-08 | $21.75 | $21.75 | 472,600 | — | — |
| 2015-06-05 | $22.22 | $22.22 | 446,900 | — | — |
| 2015-06-04 | $22.18 | $22.18 | 1,173,900 | — | — |
| 2015-06-03 | $22.50 | $22.50 | 1,975,900 | — | — |
| 2015-06-02 | $22.11 | $22.11 | 1,008,700 | — | — |
| 2015-06-01 | $22.19 | $22.19 | 869,500 | — | — |
| 2015-05-29 | $21.40 | $21.40 | 486,900 | — | — |
| 2015-05-28 | $21.60 | $21.60 | 481,000 | — | — |
| 2015-05-27 | $21.78 | $21.78 | 556,400 | — | — |
| 2015-05-26 | $21.45 | $21.45 | 993,000 | — | — |
| 2015-05-22 | $22.40 | $22.40 | 817,200 | — | — |
| 2015-05-21 | $21.99 | $21.99 | 904,500 | — | — |
| 2015-05-20 | $22.01 | $22.01 | 1,750,700 | — | — |
| 2015-05-19 | $21.03 | $21.03 | 607,500 | — | — |
| 2015-05-18 | $21.31 | $21.31 | 699,300 | — | — |
| 2015-05-15 | $21.05 | $21.05 | 1,411,100 | — | — |
| 2015-05-14 | $20.49 | $20.49 | 858,600 | — | — |
| 2015-05-13 | $20.67 | $20.67 | 437,300 | — | — |
| 2015-05-12 | $20.94 | $20.94 | 526,300 | — | — |
| 2015-05-11 | $20.57 | $20.57 | 1,295,000 | — | — |
| 2015-05-08 | $19.89 | $19.89 | 1,056,600 | — | — |
| 2015-05-07 | $20.05 | $20.05 | 1,768,700 | — | — |
| 2015-05-06 | $20.80 | $20.80 | 1,260,700 | — | — |
| 2015-05-05 | $21.02 | $21.02 | 959,700 | — | — |
| 2015-05-04 | $21.26 | $21.26 | 437,500 | — | — |
| 2015-05-01 | $21.04 | $21.04 | 585,900 | — | — |
| 2015-04-30 | $21.14 | $21.14 | 821,300 | — | — |
| 2015-04-29 | $21.45 | $21.45 | 551,100 | — | — |
| 2015-04-28 | $21.80 | $21.80 | 410,100 | — | — |
| 2015-04-27 | $21.76 | $21.76 | 743,600 | — | — |
| 2015-04-24 | $21.65 | $21.65 | 683,000 | — | — |
| 2015-04-23 | $21.92 | $21.92 | 561,300 | — | — |
| 2015-04-22 | $22.01 | $22.01 | 1,521,700 | — | — |
| 2015-04-21 | $22.02 | $22.02 | 1,614,200 | — | — |
| 2015-04-20 | $21.31 | $21.31 | 988,400 | — | — |
| 2015-04-17 | $21.09 | $21.09 | 934,600 | — | — |
| 2015-04-16 | $22.04 | $22.04 | 1,658,300 | — | — |
| 2015-04-15 | $21.09 | $21.09 | 1,095,800 | — | — |
| 2015-04-14 | $19.83 | $19.83 | 325,600 | — | — |
| 2015-04-13 | $19.69 | $19.69 | 560,300 | — | — |
| 2015-04-10 | $19.86 | $19.86 | 508,200 | — | — |
| 2015-04-09 | $19.86 | $19.86 | 414,900 | — | — |
| 2015-04-08 | $19.77 | $19.77 | 682,000 | — | — |
| 2015-04-07 | $19.70 | $19.70 | 1,253,400 | — | — |
| 2015-04-06 | $19.40 | $19.40 | 454,100 | — | — |
| 2015-04-02 | $19.06 | $19.06 | 446,000 | — | — |
| 2015-04-01 | $18.86 | $18.86 | 1,217,800 | — | — |
| 2015-03-31 | $19.06 | $19.06 | 806,000 | — | — |
| 2015-03-30 | $19.09 | $19.09 | 714,200 | — | — |
| 2015-03-27 | $19.11 | $19.11 | 560,900 | — | — |
| 2015-03-26 | $18.81 | $18.81 | 789,000 | — | — |
| 2015-03-25 | $19.04 | $19.04 | 1,400,100 | — | — |
| 2015-03-24 | $19.51 | $19.51 | 2,479,700 | — | — |
| 2015-03-23 | $20.71 | $20.71 | 686,300 | — | — |
| 2015-03-20 | $20.91 | $20.91 | 742,200 | — | — |
| 2015-03-19 | $21.08 | $21.08 | 757,800 | — | — |
| 2015-03-18 | $21.14 | $21.14 | 939,200 | — | — |
| 2015-03-17 | $21.37 | $21.37 | 2,942,900 | — | — |
| 2015-03-16 | $20.93 | $20.93 | 1,801,900 | — | — |
| 2015-03-13 | $20.11 | $20.11 | 1,196,900 | — | — |
| 2015-03-12 | $20.04 | $20.04 | 869,900 | — | — |
| 2015-03-11 | $19.28 | $19.28 | 532,600 | — | — |
| 2015-03-10 | $19.27 | $19.27 | 1,307,500 | — | — |
| 2015-03-09 | $19.72 | $19.72 | 1,484,000 | — | — |
| 2015-03-06 | $20.21 | $20.21 | 1,308,200 | — | — |
| 2015-03-05 | $20.07 | $20.07 | 2,529,100 | — | — |
| 2015-03-04 | $19.63 | $19.63 | 1,836,900 | — | — |
| 2015-03-03 | $19.47 | $19.47 | 4,027,700 | — | — |
| 2015-03-02 | $18.43 | $18.43 | 1,553,800 | — | — |
| 2015-02-27 | $17.98 | $17.98 | 1,213,700 | — | — |
| 2015-02-26 | $18.20 | $18.20 | 4,458,200 | — | — |
| 2015-02-25 | $17.49 | $17.49 | 4,690,400 | — | — |
| 2015-02-24 | $16.58 | $16.58 | 1,146,300 | — | — |
| 2015-02-23 | $16.04 | $16.04 | 1,384,400 | — | — |
| 2015-02-20 | $16.22 | $16.22 | 3,876,700 | — | — |
| 2015-02-19 | $15.94 | $15.94 | 663,200 | — | — |
| 2015-02-18 | $15.64 | $15.64 | 393,500 | — | — |
| 2015-02-17 | $15.76 | $15.76 | 1,211,400 | — | — |
| 2015-02-13 | $16.08 | $16.08 | 914,800 | — | — |
| 2015-02-12 | $15.64 | $15.64 | 377,100 | — | — |
| 2015-02-11 | $15.50 | $15.50 | 492,700 | — | — |
| 2015-02-10 | $15.71 | $15.71 | 254,500 | — | — |
| 2015-02-09 | $15.73 | $15.73 | 540,400 | — | — |
| 2015-02-06 | $16.14 | $16.14 | 1,631,900 | — | — |
| 2015-02-05 | $15.70 | $15.70 | 1,013,400 | — | — |
| 2015-02-04 | $15.18 | $15.18 | 825,800 | — | — |
| 2015-02-03 | $14.80 | $14.80 | 872,700 | — | — |
| 2015-02-02 | $14.42 | $14.42 | 738,400 | — | — |
| 2015-01-30 | $14.54 | $14.54 | 608,900 | — | — |
| 2015-01-29 | $14.78 | $14.78 | 532,600 | — | — |
| 2015-01-28 | $14.46 | $14.46 | 719,600 | — | — |
| 2015-01-27 | $15.10 | $15.10 | 1,239,100 | — | — |
| 2015-01-26 | $15.26 | $15.26 | 2,174,600 | — | — |
| 2015-01-23 | $14.15 | $14.15 | 1,341,300 | — | — |
| 2015-01-22 | $13.75 | $13.75 | 1,349,000 | — | — |
| 2015-01-21 | $13.61 | $13.61 | 1,087,300 | — | — |
| 2015-01-20 | $13.98 | $13.98 | 1,150,700 | — | — |
| 2015-01-16 | $14.24 | $14.24 | 775,700 | — | — |
| 2015-01-15 | $14.25 | $14.25 | 1,350,700 | — | — |
| 2015-01-14 | $14.74 | $14.74 | 959,600 | — | — |
| 2015-01-13 | $14.87 | $14.87 | 1,439,500 | — | — |
| 2015-01-12 | $15.02 | $15.02 | 1,273,600 | — | — |
| 2015-01-09 | $15.25 | $15.25 | 1,326,300 | — | — |
| 2015-01-08 | $15.38 | $15.38 | 1,230,500 | — | — |
| 2015-01-07 | $15.10 | $15.10 | 1,042,200 | — | — |
| 2015-01-06 | $15.38 | $15.38 | 1,633,400 | — | — |
| 2015-01-05 | $16.14 | $16.14 | 814,900 | — | — |
| 2015-01-02 | $16.66 | $16.66 | 653,600 | — | — |