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
- 2014-07-01 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 | $17.60 | $17.65 | 1,400 | — | — |
| 2015-12-30 | $17.40 | $17.45 | 900 | — | — |
| 2015-12-29 | $17.60 | $17.64 | 600 | — | — |
| 2015-12-28 | $17.41 | $17.45 | 2,200 | — | — |
| 2015-12-24 | $17.70 | $17.74 | 0 | — | — |
| 2015-12-23 | $17.70 | $17.74 | 300 | — | — |
| 2015-12-22 | $17.50 | $17.54 | 700 | — | — |
| 2015-12-21 | $17.58 | $17.62 | 3,900 | — | — |
| 2015-12-18 | $17.75 | $17.79 | 2,600 | — | — |
| 2015-12-17 | $17.26 | $17.30 | 200 | — | — |
| 2015-12-16 | $17.64 | $17.68 | 0 | — | — |
| 2015-12-15 | $17.64 | $17.68 | 200 | — | — |
| 2015-12-14 | $17.79 | $17.84 | 2,500 | — | — |
| 2015-12-11 | $17.01 | $17.05 | 2,800 | — | — |
| 2015-12-10 | $17.17 | $17.21 | 2,200 | — | — |
| 2015-12-09 | $17.10 | $17.14 | 7,600 | — | — |
| 2015-12-08 | $17.05 | $17.09 | 4,800 | — | — |
| 2015-12-07 | $17.05 | $17.09 | 3,900 | — | — |
| 2015-12-04 | $17.53 | $17.57 | 2,000 | — | — |
| 2015-12-03 | $17.10 | $17.14 | 5,900 | — | — |
| 2015-12-02 | $17.44 | $17.48 | 0 | — | — |
| 2015-12-01 | $17.44 | $17.48 | 11,600 | — | — |
| 2015-11-30 | $17.70 | $17.74 | 6,500 | — | — |
| 2015-11-27 | $17.50 | $17.54 | 3,000 | — | — |
| 2015-11-25 | $17.70 | $17.74 | 3,300 | — | — |
| 2015-11-24 | $17.00 | $17.04 | 0 | — | — |
| 2015-11-23 | $17.00 | $17.04 | 15,000 | — | — |
| 2015-11-20 | $16.69 | $16.73 | 200 | — | — |
| 2015-11-19 | $16.70 | $16.74 | 800 | — | — |
| 2015-11-18 | $17.00 | $17.04 | 63,300 | — | — |
| 2015-11-17 | $17.15 | $17.19 | 2,400 | — | — |
| 2015-11-16 | $16.65 | $16.69 | 4,300 | — | — |
| 2015-11-13 | $16.45 | $16.49 | 700 | — | — |
| 2015-11-12 | $16.24 | $16.28 | 1,200 | — | — |
| 2015-11-11 | $16.32 | $16.36 | 0 | — | — |
| 2015-11-10 | $16.32 | $16.36 | 0 | — | — |
| 2015-11-09 | $16.32 | $16.36 | 4,700 | — | — |
| 2015-11-06 | $16.20 | $16.24 | 200 | — | — |
| 2015-11-05 | $16.04 | $16.08 | 12,300 | — | — |
| 2015-11-04 | $15.99 | $16.02 | 27,000 | — | — |
| 2015-11-03 | $16.45 | $16.49 | 2,200 | — | — |
| 2015-11-02 | $16.32 | $16.36 | 14,500 | — | — |
| 2015-10-30 | $15.91 | $15.95 | 0 | — | — |
| 2015-10-29 | $15.91 | $15.95 | 6,200 | — | — |
| 2015-10-28 | $15.90 | $15.94 | 300 | — | — |
| 2015-10-27 | $15.79 | $15.83 | 12,900 | — | — |
| 2015-10-26 | $15.92 | $15.96 | 900 | — | — |
| 2015-10-23 | $15.87 | $15.90 | 1,200 | — | — |
| 2015-10-22 | $15.91 | $15.95 | 5,100 | — | — |
| 2015-10-21 | $15.77 | $15.81 | 100 | — | — |
| 2015-10-20 | $15.77 | $15.81 | 0 | — | — |
| 2015-10-19 | $15.77 | $15.81 | 0 | — | — |
| 2015-10-16 | $15.77 | $15.81 | 1,400 | — | — |
| 2015-10-15 | $15.91 | $15.95 | 4,200 | — | — |
| 2015-10-14 | $15.86 | $15.90 | 0 | — | — |
| 2015-10-13 | $15.86 | $15.90 | 1,500 | — | — |
| 2015-10-12 | $15.92 | $15.96 | 900 | — | — |
| 2015-10-09 | $15.89 | $15.93 | 900 | — | — |
| 2015-10-08 | $15.90 | $15.94 | 900 | — | — |
| 2015-10-07 | $15.78 | $15.82 | 1,900 | — | — |
| 2015-10-06 | $15.83 | $15.87 | 900 | — | — |
| 2015-10-05 | $15.69 | $15.73 | 2,500 | — | — |
| 2015-10-02 | $15.69 | $15.73 | 1,500 | — | — |
| 2015-10-01 | $15.81 | $15.85 | 4,100 | — | — |
| 2015-09-30 | $15.49 | $15.53 | 56,000 | — | — |
| 2015-09-29 | $15.67 | $15.70 | 5,900 | — | — |
| 2015-09-28 | $15.43 | $15.46 | 1,400 | — | — |
| 2015-09-25 | $15.49 | $15.52 | 1,900 | — | — |
| 2015-09-24 | $15.28 | $15.31 | 2,500 | — | — |
| 2015-09-23 | $15.44 | $15.47 | 17,800 | — | — |
| 2015-09-22 | $15.24 | $15.27 | 7,200 | — | — |
| 2015-09-21 | $15.21 | $15.24 | 14,100 | — | — |
| 2015-09-18 | $14.95 | $14.98 | 64,600 | — | — |
| 2015-09-17 | $15.92 | $15.95 | 9,500 | — | — |
| 2015-09-16 | $15.92 | $15.95 | 13,900 | — | — |
| 2015-09-15 | $15.91 | $15.94 | 8,300 | — | — |
| 2015-09-14 | $16.00 | $16.03 | 10,400 | — | — |
| 2015-09-11 | $16.00 | $16.03 | 18,100 | — | — |
| 2015-09-10 | $15.92 | $15.95 | 12,200 | — | — |
| 2015-09-09 | $15.88 | $15.91 | 5,900 | — | — |
| 2015-09-08 | $15.93 | $15.96 | 6,300 | — | — |
| 2015-09-04 | $15.75 | $15.78 | 900 | — | — |
| 2015-09-03 | $15.59 | $15.62 | 1,000 | — | — |
| 2015-09-02 | $15.53 | $15.56 | 4,900 | — | — |
| 2015-09-01 | $15.77 | $15.80 | 3,300 | — | — |
| 2015-08-31 | $15.74 | $15.77 | 1,000 | — | — |
| 2015-08-28 | $15.60 | $15.63 | 1,600 | — | — |
| 2015-08-27 | $15.74 | $15.77 | 5,700 | — | — |
| 2015-08-26 | $15.52 | $15.55 | 8,000 | — | — |
| 2015-08-25 | $15.79 | $15.82 | 6,500 | — | — |
| 2015-08-24 | $15.68 | $15.71 | 3,300 | — | — |
| 2015-08-21 | $15.92 | $15.95 | 3,100 | — | — |
| 2015-08-20 | $15.60 | $15.63 | 3,000 | — | — |
| 2015-08-19 | $15.75 | $15.78 | 2,200 | — | — |
| 2015-08-18 | $15.80 | $15.83 | 2,000 | — | — |
| 2015-08-17 | $15.80 | $15.83 | 1,100 | — | — |
| 2015-08-14 | $15.75 | $15.78 | 1,900 | — | — |
| 2015-08-13 | $15.77 | $15.80 | 400 | — | — |
| 2015-08-12 | $15.90 | $15.93 | 4,200 | — | — |
| 2015-08-11 | $15.90 | $15.93 | 900 | — | — |
| 2015-08-10 | $15.94 | $15.97 | 6,000 | — | — |
| 2015-08-07 | $15.75 | $15.78 | 3,000 | — | — |
| 2015-08-06 | $15.85 | $15.88 | 4,500 | — | — |
| 2015-08-05 | $15.70 | $15.73 | 1,300 | — | — |
| 2015-08-04 | $15.59 | $15.62 | 2,800 | — | — |
| 2015-08-03 | $15.42 | $15.45 | 8,100 | — | — |
| 2015-07-31 | $15.49 | $15.52 | 13,400 | — | — |
| 2015-07-30 | $15.41 | $15.44 | 13,800 | — | — |
| 2015-07-29 | $15.32 | $15.35 | 17,100 | — | — |
| 2015-07-28 | $15.19 | $15.22 | 8,000 | — | — |
| 2015-07-27 | $15.29 | $15.32 | 9,900 | — | — |
| 2015-07-24 | $15.16 | $15.19 | 100 | — | — |
| 2015-07-23 | $15.35 | $15.38 | 400 | — | — |
| 2015-07-22 | $15.40 | $15.43 | 100 | — | — |
| 2015-07-21 | $15.39 | $15.42 | 3,700 | — | — |
| 2015-07-20 | $15.26 | $15.29 | 2,700 | — | — |
| 2015-07-17 | $15.29 | $15.32 | 3,900 | — | — |
| 2015-07-16 | $15.39 | $15.42 | 2,500 | — | — |
| 2015-07-15 | $15.29 | $15.32 | 900 | — | — |
| 2015-07-14 | $15.42 | $15.45 | 800 | — | — |
| 2015-07-13 | $15.26 | $15.29 | 1,200 | — | — |
| 2015-07-10 | $15.20 | $15.23 | 10,200 | — | — |
| 2015-07-09 | $15.25 | $15.28 | 8,100 | — | — |
| 2015-07-08 | $15.37 | $15.40 | 2,300 | — | — |
| 2015-07-07 | $15.53 | $15.56 | 900 | — | — |
| 2015-07-06 | $15.53 | $15.56 | 7,700 | — | — |
| 2015-07-02 | $15.61 | $15.64 | 5,300 | — | — |
| 2015-07-01 | $15.87 | $15.90 | 300 | — | — |
| 2015-06-30 | $15.20 | $15.23 | 3,400 | — | — |
| 2015-06-29 | $15.38 | $15.40 | 128,800 | — | — |
| 2015-06-26 | $15.38 | $15.40 | 8,800 | — | — |
| 2015-06-25 | $15.35 | $15.38 | 400 | — | — |
| 2015-06-24 | $15.48 | $15.50 | 1,100 | — | — |
| 2015-06-23 | $15.26 | $15.28 | 600 | — | — |
| 2015-06-22 | $15.45 | $15.47 | 2,300 | — | — |
| 2015-06-19 | $14.96 | $14.98 | 1,400 | — | — |
| 2015-06-18 | $15.35 | $15.37 | 6,100 | — | — |
| 2015-06-17 | $15.50 | $15.52 | 200 | — | — |
| 2015-06-16 | $15.50 | $15.52 | 11,300 | — | — |
| 2015-06-15 | $15.60 | $15.62 | 0 | — | — |
| 2015-06-12 | $15.60 | $15.62 | 42,900 | — | — |
| 2015-06-11 | $15.14 | $15.16 | 34,500 | — | — |
| 2015-06-10 | $15.40 | $15.42 | 6,700 | — | — |
| 2015-06-09 | $15.40 | $15.42 | 5,700 | — | — |
| 2015-06-08 | $15.26 | $15.28 | 1,200 | — | — |
| 2015-06-05 | $15.65 | $15.67 | 500 | — | — |
| 2015-06-04 | $15.25 | $15.27 | 1,700 | — | — |
| 2015-06-03 | $15.35 | $15.37 | 2,300 | — | — |
| 2015-06-02 | $15.40 | $15.42 | 1,000 | — | — |
| 2015-06-01 | $15.47 | $15.49 | 3,600 | — | — |
| 2015-05-29 | $15.35 | $15.37 | 400 | — | — |
| 2015-05-28 | $15.50 | $15.52 | 6,300 | — | — |
| 2015-05-27 | $15.55 | $15.57 | 1,400 | — | — |
| 2015-05-26 | $15.69 | $15.71 | 1,500 | — | — |
| 2015-05-22 | $15.43 | $15.45 | 1,500 | — | — |
| 2015-05-21 | $14.96 | $14.98 | 2,200 | — | — |
| 2015-05-20 | $14.95 | $14.97 | 2,600 | — | — |
| 2015-05-19 | $15.50 | $15.52 | 1,600 | — | — |
| 2015-05-18 | $15.20 | $15.22 | 900 | — | — |
| 2015-05-15 | $15.39 | $15.41 | 0 | — | — |
| 2015-05-14 | $15.39 | $15.41 | 300 | — | — |
| 2015-05-13 | $15.31 | $15.33 | 300 | — | — |
| 2015-05-12 | $15.49 | $15.51 | 1,600 | — | — |
| 2015-05-11 | $15.51 | $15.53 | 12,400 | — | — |
| 2015-05-08 | $15.70 | $15.72 | 1,200 | — | — |
| 2015-05-07 | $15.88 | $15.90 | 900 | — | — |
| 2015-05-06 | $15.89 | $15.91 | 0 | — | — |
| 2015-05-05 | $15.89 | $15.91 | 700 | — | — |
| 2015-05-04 | $15.58 | $15.60 | 1,000 | — | — |
| 2015-05-01 | $15.81 | $15.83 | 300 | — | — |
| 2015-04-30 | $15.74 | $15.76 | 1,000 | — | — |
| 2015-04-29 | $15.34 | $15.36 | 0 | — | — |
| 2015-04-28 | $15.34 | $15.36 | 3,400 | — | — |
| 2015-04-27 | $15.75 | $15.77 | 700 | — | — |
| 2015-04-24 | $15.64 | $15.66 | 800 | — | — |
| 2015-04-23 | $15.43 | $15.45 | 5,300 | — | — |
| 2015-04-22 | $15.96 | $15.98 | 900 | — | — |
| 2015-04-21 | $16.00 | $16.02 | 2,000 | — | — |
| 2015-04-20 | $16.00 | $16.02 | 600 | — | — |
| 2015-04-17 | $15.95 | $15.97 | 300 | — | — |
| 2015-04-16 | $15.95 | $15.97 | 1,300 | — | — |
| 2015-04-15 | $15.93 | $15.95 | 1,000 | — | — |
| 2015-04-14 | $15.99 | $16.01 | 300 | — | — |
| 2015-04-13 | $15.99 | $16.01 | 500 | — | — |
| 2015-04-10 | $15.98 | $16.00 | 700 | — | — |
| 2015-04-09 | $15.99 | $16.01 | 1,700 | — | — |
| 2015-04-08 | $15.94 | $15.96 | 300 | — | — |
| 2015-04-07 | $16.23 | $16.25 | 1,800 | — | — |
| 2015-04-06 | $16.57 | $16.59 | 6,300 | — | — |
| 2015-04-02 | $16.97 | $16.99 | 1,000 | — | — |
| 2015-04-01 | $17.20 | $17.23 | 3,400 | — | — |
| 2015-03-31 | $17.10 | $17.12 | 3,400 | — | — |
| 2015-03-30 | $17.25 | $17.28 | 6,100 | — | — |
| 2015-03-27 | $16.94 | $16.96 | 300 | — | — |
| 2015-03-26 | $16.96 | $16.98 | 10,700 | — | — |
| 2015-03-25 | $16.94 | $16.96 | 107,700 | — | — |
| 2015-03-24 | $16.95 | $16.96 | 23,400 | — | — |
| 2015-03-23 | $16.60 | $16.62 | 9,600 | — | — |
| 2015-03-20 | $16.74 | $16.76 | 103,200 | — | — |
| 2015-03-19 | $16.05 | $16.07 | 36,200 | — | — |
| 2015-03-18 | $16.09 | $16.11 | 15,600 | — | — |
| 2015-03-17 | $15.85 | $15.87 | 4,600 | — | — |
| 2015-03-16 | $16.08 | $16.10 | 3,000 | — | — |
| 2015-03-13 | $16.05 | $16.07 | 3,000 | — | — |
| 2015-03-12 | $16.09 | $16.11 | 6,300 | — | — |
| 2015-03-11 | $15.95 | $15.97 | 17,200 | — | — |
| 2015-03-10 | $15.90 | $15.92 | 22,200 | — | — |
| 2015-03-09 | $16.00 | $16.02 | 44,500 | — | — |
| 2015-03-06 | $15.03 | $15.04 | 1,400 | — | — |
| 2015-03-05 | $15.00 | $15.02 | 1,600 | — | — |
| 2015-03-04 | $15.15 | $15.17 | 3,800 | — | — |
| 2015-03-03 | $15.00 | $15.02 | 27,500 | — | — |
| 2015-03-02 | $14.74 | $14.76 | 21,400 | — | — |
| 2015-02-27 | $14.48 | $14.50 | 3,000 | — | — |
| 2015-02-26 | $14.46 | $14.48 | 6,300 | — | — |
| 2015-02-25 | $14.45 | $14.47 | 4,200 | — | — |
| 2015-02-24 | $14.26 | $14.27 | 22,600 | — | — |
| 2015-02-23 | $14.60 | $14.62 | 0 | — | — |
| 2015-02-20 | $14.60 | $14.62 | 1,500 | — | — |
| 2015-02-19 | $14.70 | $14.72 | 1,900 | — | — |
| 2015-02-18 | $14.33 | $14.34 | 1,500 | — | — |
| 2015-02-17 | $15.90 | $15.92 | 4,200 | — | — |
| 2015-02-13 | $14.50 | $14.52 | 6,200 | — | — |
| 2015-02-12 | $14.45 | $14.47 | 14,300 | — | — |
| 2015-02-11 | $14.51 | $14.53 | 5,700 | — | — |
| 2015-02-10 | $14.50 | $14.52 | 7,300 | — | — |
| 2015-02-09 | $14.07 | $14.08 | 4,700 | — | — |
| 2015-02-06 | $14.26 | $14.27 | 100 | — | — |
| 2015-02-05 | $14.01 | $14.02 | 5,600 | — | — |
| 2015-02-04 | $14.20 | $14.22 | 1,200 | — | — |
| 2015-02-03 | $14.00 | $14.01 | 200 | — | — |
| 2015-02-02 | $14.00 | $14.01 | 200 | — | — |
| 2015-01-30 | $14.00 | $14.01 | 7,200 | — | — |
| 2015-01-29 | $13.76 | $13.77 | 0 | — | — |
| 2015-01-28 | $13.76 | $13.77 | 7,000 | — | — |
| 2015-01-27 | $14.00 | $14.01 | 9,200 | — | — |
| 2015-01-26 | $13.87 | $13.88 | 9,200 | — | — |
| 2015-01-23 | $13.89 | $13.90 | 21,300 | — | — |
| 2015-01-22 | $13.61 | $13.62 | 600 | — | — |
| 2015-01-21 | $14.00 | $14.01 | 15,200 | — | — |
| 2015-01-20 | $13.90 | $13.91 | 3,500 | — | — |
| 2015-01-16 | $13.98 | $13.99 | 7,500 | — | — |
| 2015-01-15 | $13.97 | $13.98 | 1,200 | — | — |
| 2015-01-14 | $14.13 | $14.14 | 0 | — | — |
| 2015-01-13 | $14.13 | $14.14 | 0 | — | — |
| 2015-01-12 | $14.13 | $14.14 | 6,500 | — | — |
| 2015-01-09 | $13.95 | $13.96 | 5,600 | — | — |
| 2015-01-08 | $14.00 | $14.01 | 2,900 | — | — |
| 2015-01-07 | $13.95 | $13.96 | 5,300 | — | — |
| 2015-01-06 | $14.50 | $14.52 | 1,600 | — | — |
| 2015-01-05 | $14.32 | $14.33 | 2,900 | — | — |
| 2015-01-02 | $14.00 | $14.01 | 14,500 | — | — |