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
- 2013-04-18 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 | $18.92 | $22.11 | 283,700 | — | — |
| 2015-12-30 | $19.14 | $22.37 | 187,400 | — | — |
| 2015-12-29 | $19.12 | $22.34 | 218,400 | — | — |
| 2015-12-28 | $19.40 | $22.67 | 215,300 | — | — |
| 2015-12-24 | $19.41 | $22.33 | 122,700 | — | — |
| 2015-12-23 | $19.07 | $21.94 | 151,700 | — | — |
| 2015-12-22 | $19.08 | $21.95 | 197,300 | — | — |
| 2015-12-21 | $18.98 | $21.84 | 245,000 | — | — |
| 2015-12-18 | $19.16 | $22.04 | 1,480,400 | — | — |
| 2015-12-17 | $18.15 | $20.88 | 250,000 | — | — |
| 2015-12-16 | $18.22 | $20.96 | 406,400 | — | — |
| 2015-12-15 | $17.03 | $19.59 | 216,100 | — | — |
| 2015-12-14 | $16.36 | $18.82 | 422,800 | — | — |
| 2015-12-11 | $16.40 | $18.87 | 243,500 | — | — |
| 2015-12-10 | $16.84 | $19.37 | 99,800 | — | — |
| 2015-12-09 | $16.72 | $19.24 | 110,900 | — | — |
| 2015-12-08 | $16.61 | $19.11 | 144,900 | — | — |
| 2015-12-07 | $16.51 | $18.99 | 154,300 | — | — |
| 2015-12-04 | $16.94 | $19.49 | 154,600 | — | — |
| 2015-12-03 | $16.84 | $19.37 | 79,900 | — | — |
| 2015-12-02 | $17.18 | $19.76 | 70,300 | — | — |
| 2015-12-01 | $17.46 | $20.09 | 153,100 | — | — |
| 2015-11-30 | $17.46 | $20.09 | 233,000 | — | — |
| 2015-11-27 | $17.41 | $20.03 | 148,000 | — | — |
| 2015-11-25 | $16.84 | $19.37 | 108,300 | — | — |
| 2015-11-24 | $16.74 | $19.26 | 139,000 | — | — |
| 2015-11-23 | $16.71 | $19.22 | 227,000 | — | — |
| 2015-11-20 | $16.55 | $19.04 | 150,900 | — | — |
| 2015-11-19 | $16.49 | $18.97 | 145,600 | — | — |
| 2015-11-18 | $16.82 | $19.35 | 219,000 | — | — |
| 2015-11-17 | $16.56 | $19.05 | 181,400 | — | — |
| 2015-11-16 | $16.74 | $19.26 | 157,100 | — | — |
| 2015-11-13 | $16.52 | $19.01 | 261,800 | — | — |
| 2015-11-12 | $16.61 | $19.11 | 220,400 | — | — |
| 2015-11-11 | $17.04 | $19.60 | 147,400 | — | — |
| 2015-11-10 | $17.27 | $19.87 | 174,400 | — | — |
| 2015-11-09 | $17.49 | $20.12 | 267,400 | — | — |
| 2015-11-06 | $17.69 | $20.35 | 220,900 | — | — |
| 2015-11-05 | $17.23 | $19.82 | 418,500 | — | — |
| 2015-11-04 | $17.75 | $20.42 | 179,600 | — | — |
| 2015-11-03 | $18.06 | $20.78 | 278,400 | — | — |
| 2015-11-02 | $18.14 | $20.87 | 430,200 | — | — |
| 2015-10-30 | $18.01 | $20.72 | 1,173,600 | — | — |
| 2015-10-29 | $17.69 | $20.35 | 225,500 | — | — |
| 2015-10-28 | $17.86 | $20.55 | 527,100 | — | — |
| 2015-10-27 | $17.26 | $19.86 | 402,000 | — | — |
| 2015-10-26 | $17.30 | $19.90 | 181,700 | — | — |
| 2015-10-23 | $17.24 | $19.83 | 299,400 | — | — |
| 2015-10-22 | $17.18 | $19.76 | 305,300 | — | — |
| 2015-10-21 | $17.01 | $19.57 | 358,500 | — | — |
| 2015-10-20 | $17.37 | $19.98 | 692,100 | — | — |
| 2015-10-19 | $17.49 | $20.12 | 222,600 | — | — |
| 2015-10-16 | $17.50 | $20.13 | 416,000 | — | — |
| 2015-10-15 | $18.13 | $20.86 | 686,500 | — | — |
| 2015-10-14 | $18.08 | $20.80 | 2,698,500 | — | — |
| 2015-10-13 | $18.82 | $21.65 | 93,000 | — | — |
| 2015-10-12 | $19.05 | $21.92 | 92,800 | — | — |
| 2015-10-09 | $18.68 | $21.49 | 148,500 | — | — |
| 2015-10-08 | $19.08 | $21.95 | 231,800 | — | — |
| 2015-10-07 | $18.66 | $21.47 | 187,700 | — | — |
| 2015-10-06 | $17.92 | $20.62 | 260,300 | — | — |
| 2015-10-05 | $17.52 | $20.16 | 142,200 | — | — |
| 2015-10-02 | $17.17 | $19.75 | 138,600 | — | — |
| 2015-10-01 | $16.80 | $19.33 | 172,800 | — | — |
| 2015-09-30 | $17.22 | $19.81 | 191,300 | — | — |
| 2015-09-29 | $16.76 | $19.28 | 280,400 | — | — |
| 2015-09-28 | $16.96 | $19.51 | 168,400 | — | — |
| 2015-09-25 | $17.99 | $20.40 | 307,800 | — | — |
| 2015-09-24 | $18.36 | $20.82 | 322,700 | — | — |
| 2015-09-23 | $18.63 | $21.12 | 161,400 | — | — |
| 2015-09-22 | $18.64 | $21.13 | 114,500 | — | — |
| 2015-09-21 | $18.87 | $21.40 | 87,000 | — | — |
| 2015-09-18 | $19.00 | $21.54 | 312,800 | — | — |
| 2015-09-17 | $19.25 | $21.83 | 198,800 | — | — |
| 2015-09-16 | $19.08 | $21.63 | 197,400 | — | — |
| 2015-09-15 | $18.90 | $21.43 | 78,500 | — | — |
| 2015-09-14 | $18.90 | $21.43 | 62,800 | — | — |
| 2015-09-11 | $18.80 | $21.32 | 94,700 | — | — |
| 2015-09-10 | $18.88 | $21.41 | 64,500 | — | — |
| 2015-09-09 | $18.89 | $21.42 | 90,200 | — | — |
| 2015-09-08 | $18.81 | $21.33 | 86,400 | — | — |
| 2015-09-04 | $18.42 | $20.89 | 62,700 | — | — |
| 2015-09-03 | $18.74 | $21.25 | 99,300 | — | — |
| 2015-09-02 | $18.93 | $21.46 | 68,400 | — | — |
| 2015-09-01 | $18.71 | $21.21 | 126,100 | — | — |
| 2015-08-31 | $19.01 | $21.55 | 113,300 | — | — |
| 2015-08-28 | $18.99 | $21.53 | 113,100 | — | — |
| 2015-08-27 | $18.81 | $21.33 | 116,100 | — | — |
| 2015-08-26 | $18.66 | $21.16 | 103,800 | — | — |
| 2015-08-25 | $18.18 | $20.61 | 180,900 | — | — |
| 2015-08-24 | $18.11 | $20.53 | 299,200 | — | — |
| 2015-08-21 | $18.40 | $20.86 | 303,100 | — | — |
| 2015-08-20 | $18.97 | $21.51 | 202,200 | — | — |
| 2015-08-19 | $19.22 | $21.79 | 134,500 | — | — |
| 2015-08-18 | $19.50 | $22.11 | 90,600 | — | — |
| 2015-08-17 | $19.52 | $22.13 | 130,100 | — | — |
| 2015-08-14 | $19.53 | $22.14 | 127,100 | — | — |
| 2015-08-13 | $19.44 | $22.04 | 133,400 | — | — |
| 2015-08-12 | $19.44 | $22.04 | 231,900 | — | — |
| 2015-08-11 | $19.13 | $21.69 | 197,300 | — | — |
| 2015-08-10 | $19.04 | $21.59 | 196,900 | — | — |
| 2015-08-07 | $18.45 | $20.92 | 623,400 | — | — |
| 2015-08-06 | $19.38 | $21.97 | 171,700 | — | — |
| 2015-08-05 | $19.73 | $22.37 | 100,000 | — | — |
| 2015-08-04 | $19.44 | $22.04 | 83,900 | — | — |
| 2015-08-03 | $19.63 | $22.26 | 151,000 | — | — |
| 2015-07-31 | $20.07 | $22.76 | 179,800 | — | — |
| 2015-07-30 | $19.81 | $22.46 | 90,900 | — | — |
| 2015-07-29 | $19.80 | $22.45 | 75,700 | — | — |
| 2015-07-28 | $19.84 | $22.50 | 225,800 | — | — |
| 2015-07-27 | $19.63 | $22.26 | 200,200 | — | — |
| 2015-07-24 | $20.13 | $22.82 | 157,200 | — | — |
| 2015-07-23 | $20.43 | $23.16 | 111,100 | — | — |
| 2015-07-22 | $20.97 | $23.78 | 78,500 | — | — |
| 2015-07-21 | $20.82 | $23.61 | 103,000 | — | — |
| 2015-07-20 | $20.97 | $23.78 | 129,100 | — | — |
| 2015-07-17 | $21.32 | $24.17 | 154,300 | — | — |
| 2015-07-16 | $21.05 | $23.87 | 100,900 | — | — |
| 2015-07-15 | $21.03 | $23.84 | 80,000 | — | — |
| 2015-07-14 | $21.00 | $23.81 | 78,600 | — | — |
| 2015-07-13 | $20.95 | $23.75 | 230,300 | — | — |
| 2015-07-10 | $20.94 | $23.74 | 167,100 | — | — |
| 2015-07-09 | $20.73 | $23.50 | 360,400 | — | — |
| 2015-07-08 | $20.29 | $23.01 | 132,500 | — | — |
| 2015-07-07 | $20.52 | $23.27 | 287,800 | — | — |
| 2015-07-06 | $20.26 | $22.97 | 248,200 | — | — |
| 2015-07-02 | $20.01 | $22.69 | 186,200 | — | — |
| 2015-07-01 | $19.90 | $22.56 | 158,500 | — | — |
| 2015-06-30 | $20.05 | $22.73 | 315,400 | — | — |
| 2015-06-29 | $19.37 | $21.96 | 269,700 | — | — |
| 2015-06-26 | $19.78 | $22.43 | 444,600 | — | — |
| 2015-06-25 | $19.81 | $22.17 | 134,000 | — | — |
| 2015-06-24 | $20.01 | $22.39 | 165,900 | — | — |
| 2015-06-23 | $20.23 | $22.64 | 195,400 | — | — |
| 2015-06-22 | $20.46 | $22.89 | 559,000 | — | — |
| 2015-06-19 | $21.31 | $23.84 | 385,900 | — | — |
| 2015-06-18 | $20.67 | $23.13 | 220,900 | — | — |
| 2015-06-17 | $19.95 | $22.32 | 81,400 | — | — |
| 2015-06-16 | $20.00 | $22.38 | 153,200 | — | — |
| 2015-06-15 | $19.88 | $22.24 | 93,400 | — | — |
| 2015-06-12 | $19.93 | $22.30 | 79,700 | — | — |
| 2015-06-11 | $19.86 | $22.22 | 73,100 | — | — |
| 2015-06-10 | $19.86 | $22.22 | 131,000 | — | — |
| 2015-06-09 | $19.69 | $22.03 | 111,300 | — | — |
| 2015-06-08 | $19.56 | $21.89 | 174,900 | — | — |
| 2015-06-05 | $20.06 | $22.45 | 126,300 | — | — |
| 2015-06-04 | $19.80 | $22.16 | 202,200 | — | — |
| 2015-06-03 | $20.05 | $22.43 | 100,700 | — | — |
| 2015-06-02 | $20.22 | $22.63 | 99,000 | — | — |
| 2015-06-01 | $20.30 | $22.71 | 120,700 | — | — |
| 2015-05-29 | $20.48 | $22.92 | 767,700 | — | — |
| 2015-05-28 | $20.35 | $22.77 | 127,700 | — | — |
| 2015-05-27 | $20.29 | $22.70 | 140,800 | — | — |
| 2015-05-26 | $19.90 | $22.27 | 142,900 | — | — |
| 2015-05-22 | $20.01 | $22.39 | 103,300 | — | — |
| 2015-05-21 | $19.94 | $22.31 | 119,800 | — | — |
| 2015-05-20 | $19.99 | $22.37 | 254,000 | — | — |
| 2015-05-19 | $20.54 | $22.98 | 192,300 | — | — |
| 2015-05-18 | $20.57 | $23.02 | 188,000 | — | — |
| 2015-05-15 | $20.32 | $22.74 | 520,300 | — | — |
| 2015-05-14 | $19.63 | $21.96 | 104,500 | — | — |
| 2015-05-13 | $19.35 | $21.65 | 105,900 | — | — |
| 2015-05-12 | $19.37 | $21.67 | 242,100 | — | — |
| 2015-05-11 | $19.02 | $21.28 | 154,100 | — | — |
| 2015-05-08 | $18.83 | $21.07 | 354,300 | — | — |
| 2015-05-07 | $19.01 | $21.27 | 134,900 | — | — |
| 2015-05-06 | $18.77 | $21.00 | 206,600 | — | — |
| 2015-05-05 | $19.02 | $21.28 | 256,500 | — | — |
| 2015-05-04 | $19.29 | $21.58 | 199,600 | — | — |
| 2015-05-01 | $19.16 | $21.44 | 166,500 | — | — |
| 2015-04-30 | $19.00 | $21.26 | 223,300 | — | — |
| 2015-04-29 | $19.12 | $21.39 | 723,700 | — | — |
| 2015-04-28 | $19.33 | $21.63 | 149,500 | — | — |
| 2015-04-27 | $19.05 | $21.32 | 108,800 | — | — |
| 2015-04-24 | $19.00 | $21.26 | 60,300 | — | — |
| 2015-04-23 | $19.02 | $21.28 | 100,200 | — | — |
| 2015-04-22 | $19.00 | $21.26 | 73,200 | — | — |
| 2015-04-21 | $19.00 | $21.26 | 111,000 | — | — |
| 2015-04-20 | $18.96 | $21.22 | 134,200 | — | — |
| 2015-04-17 | $18.77 | $21.00 | 123,000 | — | — |
| 2015-04-16 | $18.96 | $21.22 | 91,300 | — | — |
| 2015-04-15 | $18.87 | $21.11 | 99,000 | — | — |
| 2015-04-14 | $18.82 | $21.06 | 106,900 | — | — |
| 2015-04-13 | $18.49 | $20.69 | 99,300 | — | — |
| 2015-04-10 | $18.65 | $20.87 | 78,200 | — | — |
| 2015-04-09 | $18.48 | $20.68 | 78,000 | — | — |
| 2015-04-08 | $18.63 | $20.85 | 101,800 | — | — |
| 2015-04-07 | $18.59 | $20.80 | 123,000 | — | — |
| 2015-04-06 | $18.51 | $20.71 | 115,900 | — | — |
| 2015-04-02 | $18.43 | $20.62 | 85,100 | — | — |
| 2015-04-01 | $18.11 | $20.26 | 92,400 | — | — |
| 2015-03-31 | $18.28 | $20.45 | 119,600 | — | — |
| 2015-03-30 | $18.27 | $20.44 | 306,000 | — | — |
| 2015-03-27 | $18.53 | $20.73 | 194,600 | — | — |
| 2015-03-26 | $18.78 | $21.01 | 232,900 | — | — |
| 2015-03-25 | $18.87 | $20.82 | 292,200 | — | — |
| 2015-03-24 | $19.01 | $20.98 | 231,700 | — | — |
| 2015-03-23 | $18.98 | $20.94 | 244,300 | — | — |
| 2015-03-20 | $18.93 | $20.89 | 411,100 | — | — |
| 2015-03-19 | $18.40 | $20.30 | 164,000 | — | — |
| 2015-03-18 | $18.03 | $19.90 | 174,200 | — | — |
| 2015-03-17 | $18.28 | $20.17 | 181,700 | — | — |
| 2015-03-16 | $18.02 | $19.89 | 117,800 | — | — |
| 2015-03-13 | $17.91 | $19.76 | 201,000 | — | — |
| 2015-03-12 | $18.17 | $20.05 | 161,000 | — | — |
| 2015-03-11 | $18.05 | $19.92 | 294,500 | — | — |
| 2015-03-10 | $17.85 | $19.70 | 297,100 | — | — |
| 2015-03-09 | $17.78 | $19.62 | 149,800 | — | — |
| 2015-03-06 | $17.59 | $19.41 | 347,600 | — | — |
| 2015-03-05 | $17.77 | $19.61 | 541,900 | — | — |
| 2015-03-04 | $17.54 | $19.36 | 457,000 | — | — |
| 2015-03-03 | $16.42 | $18.12 | 484,400 | — | — |
| 2015-03-02 | $16.79 | $18.53 | 339,900 | — | — |
| 2015-02-27 | $16.63 | $18.35 | 299,500 | — | — |
| 2015-02-26 | $16.51 | $18.22 | 382,600 | — | — |
| 2015-02-25 | $16.40 | $18.10 | 272,800 | — | — |
| 2015-02-24 | $16.49 | $18.20 | 317,700 | — | — |
| 2015-02-23 | $16.37 | $18.06 | 277,100 | — | — |
| 2015-02-20 | $16.24 | $17.92 | 356,700 | — | — |
| 2015-02-19 | $15.88 | $17.52 | 270,100 | — | — |
| 2015-02-18 | $15.67 | $17.29 | 360,800 | — | — |
| 2015-02-17 | $15.49 | $17.09 | 671,700 | — | — |
| 2015-02-13 | $15.28 | $16.86 | 816,400 | — | — |
| 2015-02-12 | $14.73 | $16.25 | 443,700 | — | — |
| 2015-02-11 | $14.57 | $16.08 | 275,200 | — | — |
| 2015-02-10 | $14.44 | $15.93 | 200,200 | — | — |
| 2015-02-09 | $14.30 | $15.78 | 191,900 | — | — |
| 2015-02-06 | $14.16 | $15.63 | 133,200 | — | — |
| 2015-02-05 | $14.26 | $15.74 | 136,100 | — | — |
| 2015-02-04 | $14.09 | $15.55 | 154,600 | — | — |
| 2015-02-03 | $14.04 | $15.49 | 142,000 | — | — |
| 2015-02-02 | $13.93 | $15.37 | 128,100 | — | — |
| 2015-01-30 | $13.70 | $15.12 | 89,600 | — | — |
| 2015-01-29 | $13.93 | $15.37 | 110,000 | — | — |
| 2015-01-28 | $13.69 | $15.11 | 143,700 | — | — |
| 2015-01-27 | $13.86 | $15.29 | 194,600 | — | — |
| 2015-01-26 | $14.00 | $15.45 | 171,500 | — | — |
| 2015-01-23 | $14.15 | $15.61 | 60,100 | — | — |
| 2015-01-22 | $14.27 | $15.75 | 113,600 | — | — |
| 2015-01-21 | $13.95 | $15.39 | 88,800 | — | — |
| 2015-01-20 | $14.05 | $15.50 | 95,300 | — | — |
| 2015-01-16 | $14.17 | $15.64 | 124,500 | — | — |
| 2015-01-15 | $13.97 | $15.42 | 167,200 | — | — |
| 2015-01-14 | $14.11 | $15.57 | 80,000 | — | — |
| 2015-01-13 | $14.14 | $15.60 | 119,400 | — | — |
| 2015-01-12 | $14.18 | $15.65 | 91,600 | — | — |
| 2015-01-09 | $14.18 | $15.65 | 144,900 | — | — |
| 2015-01-08 | $14.37 | $15.86 | 124,400 | — | — |
| 2015-01-07 | $14.30 | $15.78 | 104,100 | — | — |
| 2015-01-06 | $14.10 | $15.56 | 184,800 | — | — |
| 2015-01-05 | $14.35 | $15.84 | 126,600 | — | — |
| 2015-01-02 | $14.41 | $15.90 | 97,600 | — | — |