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
- 2011-06-02 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 | $16.20 | $16.99 | 382,000 | — | — |
| 2015-12-30 | $16.42 | $17.23 | 217,800 | — | — |
| 2015-12-29 | $16.63 | $17.44 | 612,800 | — | — |
| 2015-12-28 | $16.25 | $17.04 | 382,400 | — | — |
| 2015-12-24 | $16.41 | $17.21 | 167,200 | — | — |
| 2015-12-23 | $16.34 | $17.14 | 467,800 | — | — |
| 2015-12-22 | $16.15 | $16.94 | 565,600 | — | — |
| 2015-12-21 | $16.04 | $16.82 | 953,400 | — | — |
| 2015-12-18 | $15.94 | $16.71 | 1,390,000 | — | — |
| 2015-12-17 | $16.29 | $17.09 | 973,400 | — | — |
| 2015-12-16 | $16.43 | $17.24 | 1,068,400 | — | — |
| 2015-12-15 | $16.32 | $17.11 | 759,800 | — | — |
| 2015-12-14 | $16.33 | $17.12 | 392,000 | — | — |
| 2015-12-11 | $16.23 | $17.02 | 614,600 | — | — |
| 2015-12-10 | $16.50 | $17.31 | 1,223,600 | — | — |
| 2015-12-09 | $16.78 | $17.41 | 1,061,600 | — | — |
| 2015-12-08 | $17.09 | $17.73 | 475,000 | — | — |
| 2015-12-07 | $17.35 | $18.00 | 539,200 | — | — |
| 2015-12-04 | $17.58 | $18.24 | 2,175,600 | — | — |
| 2015-12-03 | $17.32 | $17.96 | 1,958,800 | — | — |
| 2015-12-02 | $17.40 | $18.05 | 1,649,800 | — | — |
| 2015-12-01 | $17.30 | $17.95 | 1,366,200 | — | — |
| 2015-11-30 | $17.38 | $18.02 | 1,821,400 | — | — |
| 2015-11-27 | $17.40 | $18.05 | 1,378,000 | — | — |
| 2015-11-25 | $17.34 | $17.99 | 562,600 | — | — |
| 2015-11-24 | $17.25 | $17.90 | 1,113,400 | — | — |
| 2015-11-23 | $17.28 | $17.92 | 297,600 | — | — |
| 2015-11-20 | $17.26 | $17.90 | 1,564,600 | — | — |
| 2015-11-19 | $17.27 | $17.91 | 2,274,000 | — | — |
| 2015-11-18 | $17.50 | $18.15 | 602,600 | — | — |
| 2015-11-17 | $17.51 | $18.16 | 348,000 | — | — |
| 2015-11-16 | $17.53 | $18.18 | 649,200 | — | — |
| 2015-11-13 | $17.71 | $18.37 | 1,189,400 | — | — |
| 2015-11-12 | $17.75 | $18.41 | 3,115,800 | — | — |
| 2015-11-11 | $17.43 | $18.09 | 5,111,000 | — | — |
| 2015-11-10 | $17.51 | $18.16 | 1,312,200 | — | — |
| 2015-11-09 | $17.49 | $18.14 | 349,400 | — | — |
| 2015-11-06 | $17.51 | $18.16 | 1,958,200 | — | — |
| 2015-11-05 | $17.42 | $18.07 | 1,256,200 | — | — |
| 2015-11-04 | $17.79 | $18.45 | 3,433,000 | — | — |
| 2015-11-03 | $17.67 | $18.33 | 821,200 | — | — |
| 2015-11-02 | $17.59 | $18.25 | 1,104,200 | — | — |
| 2015-10-30 | $17.41 | $18.05 | 370,600 | — | — |
| 2015-10-29 | $17.30 | $17.95 | 700,800 | — | — |
| 2015-10-28 | $17.46 | $18.11 | 378,200 | — | — |
| 2015-10-27 | $17.36 | $18.01 | 331,400 | — | — |
| 2015-10-26 | $17.30 | $17.95 | 287,000 | — | — |
| 2015-10-23 | $17.33 | $17.98 | 699,600 | — | — |
| 2015-10-22 | $17.12 | $17.75 | 794,200 | — | — |
| 2015-10-21 | $16.89 | $17.52 | 1,086,200 | — | — |
| 2015-10-20 | $16.75 | $17.38 | 584,000 | — | — |
| 2015-10-19 | $16.89 | $17.51 | 653,200 | — | — |
| 2015-10-16 | $16.68 | $17.30 | 5,561,800 | — | — |
| 2015-10-15 | $16.75 | $17.37 | 908,000 | — | — |
| 2015-10-14 | $16.07 | $16.66 | 952,800 | — | — |
| 2015-10-13 | $16.23 | $16.84 | 827,600 | — | — |
| 2015-10-12 | $16.29 | $16.89 | 489,000 | — | — |
| 2015-10-09 | $16.30 | $16.90 | 531,000 | — | — |
| 2015-10-08 | $16.23 | $16.84 | 355,000 | — | — |
| 2015-10-07 | $16.11 | $16.71 | 939,000 | — | — |
| 2015-10-06 | $15.89 | $16.48 | 992,200 | — | — |
| 2015-10-05 | $15.84 | $16.43 | 646,400 | — | — |
| 2015-10-02 | $15.85 | $16.44 | 660,800 | — | — |
| 2015-10-01 | $15.46 | $16.03 | 1,145,000 | — | — |
| 2015-09-30 | $15.20 | $15.77 | 2,445,800 | — | — |
| 2015-09-29 | $15.16 | $15.73 | 2,000,000 | — | — |
| 2015-09-28 | $15.60 | $16.18 | 1,296,000 | — | — |
| 2015-09-25 | $16.02 | $16.62 | 891,600 | — | — |
| 2015-09-24 | $16.17 | $16.78 | 556,000 | — | — |
| 2015-09-23 | $16.15 | $16.75 | 609,800 | — | — |
| 2015-09-22 | $16.28 | $16.88 | 841,000 | — | — |
| 2015-09-21 | $16.66 | $17.28 | 803,000 | — | — |
| 2015-09-18 | $16.67 | $17.29 | 1,003,200 | — | — |
| 2015-09-17 | $16.78 | $17.41 | 596,600 | — | — |
| 2015-09-16 | $16.50 | $17.12 | 880,600 | — | — |
| 2015-09-15 | $16.25 | $16.85 | 548,400 | — | — |
| 2015-09-14 | $16.07 | $16.66 | 591,200 | — | — |
| 2015-09-11 | $16.08 | $16.67 | 1,537,200 | — | — |
| 2015-09-10 | $15.88 | $16.47 | 2,351,400 | — | — |
| 2015-09-09 | $15.80 | $16.38 | 704,000 | — | — |
| 2015-09-08 | $15.93 | $16.52 | 1,044,800 | — | — |
| 2015-09-04 | $15.34 | $15.91 | 1,221,600 | — | — |
| 2015-09-03 | $15.51 | $16.08 | 1,535,200 | — | — |
| 2015-09-02 | $14.92 | $15.47 | 1,119,000 | — | — |
| 2015-09-01 | $14.75 | $15.30 | 1,121,800 | — | — |
| 2015-08-31 | $15.15 | $15.71 | 365,200 | — | — |
| 2015-08-28 | $15.33 | $15.90 | 818,400 | — | — |
| 2015-08-27 | $15.40 | $15.97 | 899,400 | — | — |
| 2015-08-26 | $15.25 | $15.82 | 540,600 | — | — |
| 2015-08-25 | $15.36 | $15.93 | 625,600 | — | — |
| 2015-08-24 | $14.97 | $15.52 | 1,016,200 | — | — |
| 2015-08-21 | $15.15 | $15.72 | 551,000 | — | — |
| 2015-08-20 | $15.36 | $15.93 | 355,000 | — | — |
| 2015-08-19 | $15.93 | $16.52 | 461,800 | — | — |
| 2015-08-18 | $16.31 | $16.92 | 1,160,800 | — | — |
| 2015-08-17 | $16.05 | $16.64 | 905,800 | — | — |
| 2015-08-14 | $16.16 | $16.76 | 304,600 | — | — |
| 2015-08-13 | $16.48 | $17.09 | 347,600 | — | — |
| 2015-08-12 | $16.39 | $17.00 | 279,000 | — | — |
| 2015-08-11 | $16.43 | $17.05 | 338,200 | — | — |
| 2015-08-10 | $16.55 | $17.17 | 400,600 | — | — |
| 2015-08-07 | $16.39 | $17.00 | 749,200 | — | — |
| 2015-08-06 | $16.00 | $16.59 | 665,800 | — | — |
| 2015-08-05 | $16.52 | $17.14 | 788,200 | — | — |
| 2015-08-04 | $16.33 | $16.93 | 551,000 | — | — |
| 2015-08-03 | $16.47 | $17.08 | 663,800 | — | — |
| 2015-07-31 | $16.23 | $16.83 | 723,200 | — | — |
| 2015-07-30 | $16.45 | $17.06 | 1,258,200 | — | — |
| 2015-07-29 | $15.66 | $16.24 | 294,200 | — | — |
| 2015-07-28 | $15.89 | $16.48 | 1,199,800 | — | — |
| 2015-07-27 | $15.87 | $16.46 | 619,800 | — | — |
| 2015-07-24 | $15.71 | $16.30 | 357,200 | — | — |
| 2015-07-23 | $15.97 | $16.56 | 613,800 | — | — |
| 2015-07-22 | $15.95 | $16.54 | 1,227,600 | — | — |
| 2015-07-21 | $16.03 | $16.63 | 655,800 | — | — |
| 2015-07-20 | $16.30 | $16.90 | 1,372,800 | — | — |
| 2015-07-17 | $16.07 | $16.66 | 2,306,600 | — | — |
| 2015-07-16 | $16.25 | $16.86 | 1,295,400 | — | — |
| 2015-07-15 | $15.80 | $16.38 | 679,000 | — | — |
| 2015-07-14 | $16.15 | $16.75 | 909,800 | — | — |
| 2015-07-13 | $15.74 | $16.33 | 471,800 | — | — |
| 2015-07-10 | $15.64 | $16.22 | 796,800 | — | — |
| 2015-07-09 | $15.41 | $15.98 | 880,000 | — | — |
| 2015-07-08 | $15.18 | $15.74 | 558,600 | — | — |
| 2015-07-07 | $15.40 | $15.97 | 313,000 | — | — |
| 2015-07-06 | $15.33 | $15.90 | 385,600 | — | — |
| 2015-07-02 | $15.42 | $15.99 | 282,600 | — | — |
| 2015-07-01 | $15.54 | $16.11 | 328,200 | — | — |
| 2015-06-30 | $15.49 | $16.06 | 521,200 | — | — |
| 2015-06-29 | $15.39 | $15.96 | 582,200 | — | — |
| 2015-06-26 | $15.39 | $15.96 | 811,800 | — | — |
| 2015-06-25 | $15.78 | $16.37 | 333,200 | — | — |
| 2015-06-24 | $15.93 | $16.52 | 876,000 | — | — |
| 2015-06-23 | $16.00 | $16.60 | 397,600 | — | — |
| 2015-06-22 | $16.05 | $16.65 | 795,600 | — | — |
| 2015-06-19 | $15.49 | $16.06 | 1,506,800 | — | — |
| 2015-06-18 | $15.49 | $16.06 | 693,800 | — | — |
| 2015-06-17 | $15.24 | $15.80 | 622,600 | — | — |
| 2015-06-16 | $15.48 | $16.05 | 915,800 | — | — |
| 2015-06-15 | $15.20 | $15.77 | 802,600 | — | — |
| 2015-06-12 | $15.59 | $16.17 | 658,800 | — | — |
| 2015-06-11 | $15.99 | $16.58 | 499,800 | — | — |
| 2015-06-10 | $16.08 | $16.68 | 1,393,400 | — | — |
| 2015-06-09 | $15.62 | $16.20 | 941,000 | — | — |
| 2015-06-08 | $15.25 | $15.82 | 815,400 | — | — |
| 2015-06-05 | $15.61 | $16.01 | 779,600 | — | — |
| 2015-06-04 | $16.08 | $16.51 | 407,200 | — | — |
| 2015-06-03 | $16.35 | $16.78 | 638,400 | — | — |
| 2015-06-02 | $16.23 | $16.65 | 590,200 | — | — |
| 2015-06-01 | $15.96 | $16.37 | 474,000 | — | — |
| 2015-05-29 | $15.90 | $16.32 | 572,600 | — | — |
| 2015-05-28 | $16.00 | $16.42 | 535,400 | — | — |
| 2015-05-27 | $16.01 | $16.43 | 878,400 | — | — |
| 2015-05-26 | $16.03 | $16.45 | 607,800 | — | — |
| 2015-05-22 | $16.43 | $16.86 | 332,200 | — | — |
| 2015-05-21 | $16.37 | $16.79 | 558,400 | — | — |
| 2015-05-20 | $16.39 | $16.81 | 547,000 | — | — |
| 2015-05-19 | $16.44 | $16.87 | 350,400 | — | — |
| 2015-05-18 | $16.44 | $16.87 | 476,200 | — | — |
| 2015-05-15 | $16.42 | $16.85 | 539,200 | — | — |
| 2015-05-14 | $16.33 | $16.75 | 860,800 | — | — |
| 2015-05-13 | $16.24 | $16.66 | 635,200 | — | — |
| 2015-05-12 | $16.13 | $16.55 | 657,400 | — | — |
| 2015-05-11 | $16.06 | $16.48 | 638,600 | — | — |
| 2015-05-08 | $16.00 | $16.42 | 1,853,600 | — | — |
| 2015-05-07 | $15.99 | $16.41 | 1,027,400 | — | — |
| 2015-05-06 | $15.81 | $16.22 | 735,200 | — | — |
| 2015-05-05 | $15.84 | $16.25 | 385,800 | — | — |
| 2015-05-04 | $16.03 | $16.44 | 1,454,400 | — | — |
| 2015-05-01 | $15.93 | $16.35 | 578,200 | — | — |
| 2015-04-30 | $15.91 | $16.32 | 1,194,400 | — | — |
| 2015-04-29 | $16.07 | $16.49 | 1,236,600 | — | — |
| 2015-04-28 | $16.06 | $16.48 | 2,316,800 | — | — |
| 2015-04-27 | $16.39 | $16.81 | 1,466,200 | — | — |
| 2015-04-24 | $16.95 | $17.39 | 732,400 | — | — |
| 2015-04-23 | $16.79 | $17.23 | 334,400 | — | — |
| 2015-04-22 | $16.91 | $17.35 | 692,400 | — | — |
| 2015-04-21 | $17.00 | $17.44 | 919,600 | — | — |
| 2015-04-20 | $16.82 | $17.26 | 890,600 | — | — |
| 2015-04-17 | $17.12 | $17.57 | 1,786,600 | — | — |
| 2015-04-16 | $17.36 | $17.81 | 380,000 | — | — |
| 2015-04-15 | $17.42 | $17.88 | 710,000 | — | — |
| 2015-04-14 | $17.24 | $17.69 | 1,228,000 | — | — |
| 2015-04-13 | $17.00 | $17.45 | 1,322,600 | — | — |
| 2015-04-10 | $17.30 | $17.75 | 751,200 | — | — |
| 2015-04-09 | $17.20 | $17.65 | 1,023,800 | — | — |
| 2015-04-08 | $16.88 | $17.32 | 1,072,600 | — | — |
| 2015-04-07 | $16.54 | $16.97 | 1,942,800 | — | — |
| 2015-04-06 | $16.54 | $16.97 | 684,600 | — | — |
| 2015-04-02 | $16.78 | $17.21 | 1,105,800 | — | — |
| 2015-04-01 | $16.65 | $17.08 | 1,418,200 | — | — |
| 2015-03-31 | $16.41 | $16.83 | 654,800 | — | — |
| 2015-03-30 | $16.79 | $17.22 | 820,200 | — | — |
| 2015-03-27 | $16.55 | $16.98 | 1,068,000 | — | — |
| 2015-03-26 | $16.20 | $16.62 | 1,141,800 | — | — |
| 2015-03-25 | $16.68 | $17.12 | 1,110,000 | — | — |
| 2015-03-24 | $17.19 | $17.64 | 2,261,000 | — | — |
| 2015-03-23 | $16.83 | $17.27 | 1,764,800 | — | — |
| 2015-03-20 | $16.65 | $17.08 | 2,412,400 | — | — |
| 2015-03-19 | $16.50 | $16.93 | 1,402,800 | — | — |
| 2015-03-18 | $16.24 | $16.66 | 1,805,400 | — | — |
| 2015-03-17 | $16.48 | $16.91 | 504,600 | — | — |
| 2015-03-16 | $16.50 | $16.93 | 1,139,400 | — | — |
| 2015-03-13 | $16.27 | $16.70 | 1,600,400 | — | — |
| 2015-03-12 | $16.20 | $16.62 | 1,778,600 | — | — |
| 2015-03-11 | $15.75 | $16.16 | 721,600 | — | — |
| 2015-03-10 | $15.69 | $16.10 | 1,191,600 | — | — |
| 2015-03-09 | $15.85 | $16.26 | 527,200 | — | — |
| 2015-03-06 | $15.95 | $16.37 | 1,050,200 | — | — |
| 2015-03-05 | $16.15 | $16.57 | 3,118,800 | — | — |
| 2015-03-04 | $15.94 | $16.35 | 2,205,400 | — | — |
| 2015-03-03 | $15.96 | $16.38 | 4,334,400 | — | — |
| 2015-03-02 | $15.91 | $16.32 | 791,600 | — | — |
| 2015-02-27 | $16.38 | $16.81 | 856,200 | — | — |
| 2015-02-26 | $16.66 | $17.09 | 995,800 | — | — |
| 2015-02-25 | $16.94 | $17.38 | 1,275,000 | — | — |
| 2015-02-24 | $17.09 | $17.54 | 1,340,200 | — | — |
| 2015-02-23 | $17.61 | $18.07 | 2,602,600 | — | — |
| 2015-02-20 | $17.60 | $18.06 | 576,400 | — | — |
| 2015-02-19 | $17.78 | $18.24 | 3,177,200 | — | — |
| 2015-02-18 | $17.45 | $17.90 | 571,600 | — | — |
| 2015-02-17 | $17.42 | $17.88 | 821,600 | — | — |
| 2015-02-13 | $17.33 | $17.78 | 651,600 | — | — |
| 2015-02-12 | $17.18 | $17.63 | 726,800 | — | — |
| 2015-02-11 | $17.14 | $17.59 | 2,091,600 | — | — |
| 2015-02-10 | $17.24 | $17.69 | 2,402,000 | — | — |
| 2015-02-09 | $17.16 | $17.60 | 1,258,600 | — | — |
| 2015-02-06 | $17.09 | $17.54 | 640,600 | — | — |
| 2015-02-05 | $17.20 | $17.65 | 554,000 | — | — |
| 2015-02-04 | $17.16 | $17.60 | 1,066,000 | — | — |
| 2015-02-03 | $17.30 | $17.75 | 1,248,400 | — | — |
| 2015-02-02 | $17.17 | $17.62 | 747,800 | — | — |
| 2015-01-30 | $17.23 | $17.68 | 641,200 | — | — |
| 2015-01-29 | $17.31 | $17.76 | 582,800 | — | — |
| 2015-01-28 | $17.42 | $17.88 | 595,800 | — | — |
| 2015-01-27 | $17.48 | $17.94 | 630,400 | — | — |
| 2015-01-26 | $17.44 | $17.90 | 1,244,000 | — | — |
| 2015-01-23 | $16.96 | $17.40 | 499,200 | — | — |
| 2015-01-22 | $17.00 | $17.44 | 523,000 | — | — |
| 2015-01-21 | $16.97 | $17.41 | 1,346,400 | — | — |
| 2015-01-20 | $17.11 | $17.56 | 1,260,400 | — | — |
| 2015-01-16 | $16.88 | $17.32 | 2,075,600 | — | — |
| 2015-01-15 | $16.75 | $17.19 | 841,600 | — | — |
| 2015-01-14 | $16.66 | $17.10 | 586,800 | — | — |
| 2015-01-13 | $16.56 | $16.99 | 802,000 | — | — |
| 2015-01-12 | $16.17 | $16.59 | 1,075,400 | — | — |
| 2015-01-09 | $16.00 | $16.42 | 829,400 | — | — |
| 2015-01-08 | $16.15 | $16.57 | 733,600 | — | — |
| 2015-01-07 | $15.97 | $16.39 | 915,000 | — | — |
| 2015-01-06 | $16.08 | $16.50 | 856,400 | — | — |
| 2015-01-05 | $16.31 | $16.74 | 602,000 | — | — |
| 2015-01-02 | $17.22 | $17.67 | 235,000 | — | — |