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
- 2013-06-06 to 2026-09-03
- 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 | $17.76 | $17.76 | 19,467 | — | — |
| 2015-12-30 | $18.18 | $18.18 | 13,367 | — | — |
| 2015-12-29 | $18.90 | $18.90 | 8,650 | — | — |
| 2015-12-28 | $19.20 | $19.20 | 10,633 | — | — |
| 2015-12-24 | $19.50 | $19.50 | 5,300 | — | — |
| 2015-12-23 | $20.16 | $20.16 | 18,750 | — | — |
| 2015-12-22 | $20.82 | $20.82 | 39,350 | — | — |
| 2015-12-21 | $18.90 | $18.90 | 65,233 | — | — |
| 2015-12-18 | $24.90 | $24.90 | 56,900 | — | — |
| 2015-12-17 | $22.80 | $22.80 | 4,550 | — | — |
| 2015-12-16 | $22.50 | $22.50 | 9,850 | — | — |
| 2015-12-15 | $22.14 | $22.14 | 13,167 | — | — |
| 2015-12-14 | $21.90 | $21.90 | 3,983 | — | — |
| 2015-12-11 | $21.18 | $21.18 | 3,900 | — | — |
| 2015-12-10 | $21.72 | $21.72 | 4,833 | — | — |
| 2015-12-09 | $21.96 | $21.96 | 11,617 | — | — |
| 2015-12-08 | $21.48 | $21.48 | 9,250 | — | — |
| 2015-12-07 | $21.00 | $21.00 | 8,133 | — | — |
| 2015-12-04 | $21.18 | $21.18 | 15,667 | — | — |
| 2015-12-03 | $21.90 | $21.90 | 22,217 | — | — |
| 2015-12-02 | $20.94 | $20.94 | 13,450 | — | — |
| 2015-12-01 | $21.66 | $21.66 | 31,533 | — | — |
| 2015-11-30 | $19.98 | $19.98 | 15,933 | — | — |
| 2015-11-27 | $18.78 | $18.78 | 4,467 | — | — |
| 2015-11-25 | $19.50 | $19.50 | 4,783 | — | — |
| 2015-11-24 | $18.78 | $18.78 | 9,000 | — | — |
| 2015-11-23 | $19.50 | $19.50 | 10,567 | — | — |
| 2015-11-20 | $18.48 | $18.48 | 3,200 | — | — |
| 2015-11-19 | $18.12 | $18.12 | 7,750 | — | — |
| 2015-11-18 | $18.36 | $18.36 | 6,683 | — | — |
| 2015-11-17 | $18.06 | $18.06 | 20,900 | — | — |
| 2015-11-16 | $19.38 | $19.38 | 13,117 | — | — |
| 2015-11-13 | $21.06 | $21.06 | 32,567 | — | — |
| 2015-11-12 | $22.32 | $22.32 | 25,050 | — | — |
| 2015-11-11 | $21.84 | $21.84 | 27,633 | — | — |
| 2015-11-10 | $20.64 | $20.64 | 19,533 | — | — |
| 2015-11-09 | $19.80 | $19.80 | 30,667 | — | — |
| 2015-11-06 | $18.72 | $18.72 | 9,367 | — | — |
| 2015-11-05 | $17.76 | $17.76 | 14,983 | — | — |
| 2015-11-04 | $17.70 | $17.70 | 24,683 | — | — |
| 2015-11-03 | $18.42 | $18.42 | 23,750 | — | — |
| 2015-11-02 | $17.28 | $17.28 | 15,233 | — | — |
| 2015-10-30 | $17.58 | $17.58 | 8,233 | — | — |
| 2015-10-29 | $17.64 | $17.64 | 13,550 | — | — |
| 2015-10-28 | $17.70 | $17.70 | 11,067 | — | — |
| 2015-10-27 | $17.28 | $17.28 | 25,100 | — | — |
| 2015-10-26 | $18.54 | $18.54 | 31,517 | — | — |
| 2015-10-23 | $16.02 | $16.02 | 11,117 | — | — |
| 2015-10-22 | $15.96 | $15.96 | 6,867 | — | — |
| 2015-10-21 | $16.68 | $16.68 | 9,700 | — | — |
| 2015-10-20 | $16.26 | $16.26 | 10,417 | — | — |
| 2015-10-19 | $16.38 | $16.38 | 11,167 | — | — |
| 2015-10-16 | $16.62 | $16.62 | 15,367 | — | — |
| 2015-10-15 | $16.44 | $16.44 | 11,400 | — | — |
| 2015-10-14 | $16.56 | $16.56 | 7,283 | — | — |
| 2015-10-13 | $15.90 | $15.90 | 10,550 | — | — |
| 2015-10-12 | $17.04 | $17.04 | 19,150 | — | — |
| 2015-10-09 | $18.00 | $18.00 | 11,683 | — | — |
| 2015-10-08 | $17.28 | $17.28 | 3,533 | — | — |
| 2015-10-07 | $17.40 | $17.40 | 12,567 | — | — |
| 2015-10-06 | $16.92 | $16.92 | 5,883 | — | — |
| 2015-10-05 | $16.50 | $16.50 | 4,717 | — | — |
| 2015-10-02 | $16.56 | $16.56 | 3,400 | — | — |
| 2015-10-01 | $15.84 | $15.84 | 3,033 | — | — |
| 2015-09-30 | $16.68 | $16.68 | 11,833 | — | — |
| 2015-09-29 | $15.66 | $15.66 | 4,433 | — | — |
| 2015-09-28 | $15.96 | $15.96 | 9,517 | — | — |
| 2015-09-25 | $16.56 | $16.56 | 10,383 | — | — |
| 2015-09-24 | $16.68 | $16.68 | 4,583 | — | — |
| 2015-09-23 | $16.92 | $16.92 | 26,317 | — | — |
| 2015-09-22 | $17.94 | $17.94 | 29,217 | — | — |
| 2015-09-21 | $17.64 | $17.64 | 13,717 | — | — |
| 2015-09-18 | $17.58 | $17.58 | 12,667 | — | — |
| 2015-09-17 | $17.46 | $17.46 | 10,283 | — | — |
| 2015-09-16 | $18.12 | $18.12 | 38,733 | — | — |
| 2015-09-15 | $19.74 | $19.74 | 28,300 | — | — |
| 2015-09-14 | $17.94 | $17.94 | 6,400 | — | — |
| 2015-09-11 | $18.36 | $18.36 | 2,400 | — | — |
| 2015-09-10 | $17.76 | $17.76 | 13,017 | — | — |
| 2015-09-09 | $18.42 | $18.42 | 38,350 | — | — |
| 2015-09-08 | $17.76 | $17.76 | 5,083 | — | — |
| 2015-09-04 | $18.00 | $18.00 | 2,850 | — | — |
| 2015-09-03 | $18.72 | $18.72 | 3,867 | — | — |
| 2015-09-02 | $18.42 | $18.42 | 7,567 | — | — |
| 2015-09-01 | $19.92 | $19.92 | 133,083 | — | — |
| 2015-08-31 | $18.18 | $18.18 | 79,267 | — | — |
| 2015-08-28 | $17.46 | $17.46 | 14,267 | — | — |
| 2015-08-27 | $17.94 | $17.94 | 10,550 | — | — |
| 2015-08-26 | $16.38 | $16.38 | 13,617 | — | — |
| 2015-08-25 | $16.38 | $16.38 | 17,967 | — | — |
| 2015-08-24 | $15.06 | $15.06 | 44,650 | — | — |
| 2015-08-21 | $17.76 | $17.76 | 31,750 | — | — |
| 2015-08-20 | $18.54 | $18.54 | 32,617 | — | — |
| 2015-08-19 | $19.38 | $19.38 | 15,533 | — | — |
| 2015-08-18 | $20.28 | $20.28 | 10,533 | — | — |
| 2015-08-17 | $20.70 | $20.70 | 14,983 | — | — |
| 2015-08-14 | $21.72 | $21.72 | 4,417 | — | — |
| 2015-08-13 | $22.56 | $22.56 | 2,883 | — | — |
| 2015-08-12 | $21.84 | $21.84 | 12,117 | — | — |
| 2015-08-11 | $22.20 | $22.20 | 9,583 | — | — |
| 2015-08-10 | $22.14 | $22.14 | 8,550 | — | — |
| 2015-08-07 | $20.82 | $20.82 | 19,917 | — | — |
| 2015-08-06 | $21.30 | $21.30 | 23,250 | — | — |
| 2015-08-05 | $22.26 | $22.26 | 20,550 | — | — |
| 2015-08-04 | $22.62 | $22.62 | 22,300 | — | — |
| 2015-08-03 | $21.78 | $21.78 | 36,300 | — | — |
| 2015-07-31 | $24.00 | $24.00 | 7,533 | — | — |
| 2015-07-30 | $24.12 | $24.12 | 9,667 | — | — |
| 2015-07-29 | $24.78 | $24.78 | 71,650 | — | — |
| 2015-07-28 | $25.02 | $25.02 | 6,567 | — | — |
| 2015-07-27 | $24.30 | $24.30 | 6,367 | — | — |
| 2015-07-24 | $25.50 | $25.50 | 19,317 | — | — |
| 2015-07-23 | $24.84 | $24.84 | 11,383 | — | — |
| 2015-07-22 | $25.14 | $25.14 | 19,400 | — | — |
| 2015-07-21 | $26.10 | $26.10 | 11,000 | — | — |
| 2015-07-20 | $25.14 | $25.14 | 10,600 | — | — |
| 2015-07-17 | $25.20 | $25.20 | 10,433 | — | — |
| 2015-07-16 | $25.02 | $25.02 | 6,950 | — | — |
| 2015-07-15 | $25.02 | $25.02 | 11,450 | — | — |
| 2015-07-14 | $25.62 | $25.62 | 10,850 | — | — |
| 2015-07-13 | $25.44 | $25.44 | 14,867 | — | — |
| 2015-07-10 | $25.80 | $25.80 | 10,350 | — | — |
| 2015-07-09 | $25.92 | $25.92 | 24,667 | — | — |
| 2015-07-08 | $24.42 | $24.42 | 37,333 | — | — |
| 2015-07-07 | $24.12 | $24.12 | 75,667 | — | — |
| 2015-07-06 | $24.84 | $24.84 | 48,100 | — | — |
| 2015-07-02 | $26.40 | $26.40 | 19,867 | — | — |
| 2015-07-01 | $26.76 | $26.76 | 25,867 | — | — |
| 2015-06-30 | $27.60 | $27.60 | 31,700 | — | — |
| 2015-06-29 | $26.88 | $26.88 | 38,417 | — | — |
| 2015-06-26 | $29.28 | $29.28 | 23,183 | — | — |
| 2015-06-25 | $30.36 | $30.36 | 16,733 | — | — |
| 2015-06-24 | $30.12 | $30.12 | 25,383 | — | — |
| 2015-06-23 | $30.84 | $30.84 | 37,117 | — | — |
| 2015-06-22 | $30.36 | $30.36 | 24,200 | — | — |
| 2015-06-19 | $31.02 | $31.02 | 46,517 | — | — |
| 2015-06-18 | $32.40 | $32.40 | 17,667 | — | — |
| 2015-06-17 | $32.88 | $32.88 | 66,200 | — | — |
| 2015-06-16 | $33.48 | $33.48 | 29,833 | — | — |
| 2015-06-15 | $35.40 | $35.40 | 46,850 | — | — |
| 2015-06-12 | $34.80 | $34.80 | 96,583 | — | — |
| 2015-06-11 | $36.72 | $36.72 | 214,400 | — | — |
| 2015-06-10 | $31.68 | $31.68 | 631,867 | — | — |
| 2015-06-09 | $30.84 | $30.84 | 54,450 | — | — |
| 2015-06-08 | $29.88 | $29.88 | 35,217 | — | — |
| 2015-06-05 | $28.14 | $28.14 | 57,817 | — | — |
| 2015-06-04 | $29.04 | $29.04 | 23,217 | — | — |
| 2015-06-03 | $27.66 | $27.66 | 55,533 | — | — |
| 2015-06-02 | $27.12 | $27.12 | 66,500 | — | — |
| 2015-06-01 | $29.34 | $29.34 | 16,150 | — | — |
| 2015-05-29 | $29.82 | $29.82 | 16,933 | — | — |
| 2015-05-28 | $31.38 | $31.38 | 24,517 | — | — |
| 2015-05-27 | $32.40 | $32.40 | 135,050 | — | — |
| 2015-05-26 | $29.70 | $29.70 | 39,417 | — | — |
| 2015-05-22 | $29.94 | $29.94 | 13,200 | — | — |
| 2015-05-21 | $29.10 | $29.10 | 6,883 | — | — |
| 2015-05-20 | $28.38 | $28.38 | 7,350 | — | — |
| 2015-05-19 | $28.38 | $28.38 | 15,467 | — | — |
| 2015-05-18 | $29.64 | $29.64 | 6,917 | — | — |
| 2015-05-15 | $29.28 | $29.28 | 9,633 | — | — |
| 2015-05-14 | $29.28 | $29.28 | 13,117 | — | — |
| 2015-05-13 | $28.14 | $28.14 | 11,600 | — | — |
| 2015-05-12 | $25.92 | $25.92 | 12,150 | — | — |
| 2015-05-11 | $26.28 | $26.28 | 15,200 | — | — |
| 2015-05-08 | $26.40 | $26.40 | 23,050 | — | — |
| 2015-05-07 | $27.60 | $27.60 | 9,417 | — | — |
| 2015-05-06 | $28.02 | $28.02 | 5,350 | — | — |
| 2015-05-05 | $28.08 | $28.08 | 11,517 | — | — |
| 2015-05-04 | $28.32 | $28.32 | 10,583 | — | — |
| 2015-05-01 | $28.68 | $28.68 | 13,250 | — | — |
| 2015-04-30 | $29.28 | $29.28 | 7,767 | — | — |
| 2015-04-29 | $29.76 | $29.76 | 7,100 | — | — |
| 2015-04-28 | $29.52 | $29.52 | 12,950 | — | — |
| 2015-04-27 | $29.88 | $29.88 | 9,000 | — | — |
| 2015-04-24 | $29.94 | $29.94 | 8,150 | — | — |
| 2015-04-23 | $29.94 | $29.94 | 8,883 | — | — |
| 2015-04-22 | $29.88 | $29.88 | 9,900 | — | — |
| 2015-04-21 | $29.88 | $29.88 | 4,533 | — | — |
| 2015-04-20 | $29.70 | $29.70 | 5,767 | — | — |
| 2015-04-17 | $29.82 | $29.82 | 9,600 | — | — |
| 2015-04-16 | $29.16 | $29.16 | 22,200 | — | — |
| 2015-04-15 | $29.70 | $29.70 | 14,400 | — | — |
| 2015-04-14 | $29.94 | $29.94 | 15,783 | — | — |
| 2015-04-13 | $29.52 | $29.52 | 25,100 | — | — |
| 2015-04-10 | $29.94 | $29.94 | 26,283 | — | — |
| 2015-04-09 | $29.58 | $29.58 | 15,367 | — | — |
| 2015-04-08 | $30.84 | $30.84 | 20,200 | — | — |
| 2015-04-07 | $30.72 | $30.72 | 12,800 | — | — |
| 2015-04-06 | $30.24 | $30.24 | 5,450 | — | — |
| 2015-04-02 | $29.40 | $29.40 | 8,250 | — | — |
| 2015-04-01 | $29.52 | $29.52 | 15,583 | — | — |
| 2015-03-31 | $30.24 | $30.24 | 18,483 | — | — |
| 2015-03-30 | $28.62 | $28.62 | 31,850 | — | — |
| 2015-03-27 | $27.00 | $27.00 | 8,017 | — | — |
| 2015-03-26 | $26.70 | $26.70 | 7,783 | — | — |
| 2015-03-25 | $27.18 | $27.18 | 14,983 | — | — |
| 2015-03-24 | $26.52 | $26.52 | 14,867 | — | — |
| 2015-03-23 | $26.34 | $26.34 | 21,633 | — | — |
| 2015-03-20 | $25.20 | $25.20 | 13,283 | — | — |
| 2015-03-19 | $24.90 | $24.90 | 11,550 | — | — |
| 2015-03-18 | $24.72 | $24.72 | 15,917 | — | — |
| 2015-03-17 | $23.70 | $23.70 | 49,650 | — | — |
| 2015-03-16 | $24.60 | $24.60 | 74,567 | — | — |
| 2015-03-13 | $26.82 | $26.82 | 35,683 | — | — |
| 2015-03-12 | $28.20 | $28.20 | 13,617 | — | — |
| 2015-03-11 | $28.80 | $28.80 | 26,117 | — | — |
| 2015-03-10 | $30.66 | $30.66 | 30,517 | — | — |
| 2015-03-09 | $33.54 | $33.54 | 39,667 | — | — |
| 2015-03-06 | $35.70 | $35.70 | 31,400 | — | — |
| 2015-03-05 | $33.06 | $33.06 | 25,733 | — | — |
| 2015-03-04 | $35.10 | $35.10 | 7,033 | — | — |
| 2015-03-03 | $33.90 | $33.90 | 2,533 | — | — |
| 2015-03-02 | $34.44 | $34.44 | 6,117 | — | — |
| 2015-02-27 | $33.48 | $33.48 | 10,383 | — | — |
| 2015-02-26 | $34.14 | $34.14 | 8,850 | — | — |
| 2015-02-25 | $34.44 | $34.44 | 7,167 | — | — |
| 2015-02-24 | $34.32 | $34.32 | 5,817 | — | — |
| 2015-02-23 | $34.92 | $34.92 | 3,483 | — | — |
| 2015-02-20 | $35.22 | $35.22 | 3,017 | — | — |
| 2015-02-19 | $35.34 | $35.34 | 6,117 | — | — |
| 2015-02-18 | $35.88 | $35.88 | 11,867 | — | — |
| 2015-02-17 | $34.32 | $34.32 | 9,833 | — | — |
| 2015-02-13 | $33.30 | $33.30 | 13,433 | — | — |
| 2015-02-12 | $34.08 | $34.08 | 5,967 | — | — |
| 2015-02-11 | $33.84 | $33.84 | 6,500 | — | — |
| 2015-02-10 | $33.78 | $33.78 | 2,950 | — | — |
| 2015-02-09 | $33.60 | $33.60 | 4,533 | — | — |
| 2015-02-06 | $34.14 | $34.14 | 5,167 | — | — |
| 2015-02-05 | $34.32 | $34.32 | 6,117 | — | — |
| 2015-02-04 | $33.72 | $33.72 | 5,967 | — | — |
| 2015-02-03 | $34.08 | $34.08 | 7,550 | — | — |
| 2015-02-02 | $32.88 | $32.88 | 14,900 | — | — |
| 2015-01-30 | $32.88 | $32.88 | 27,983 | — | — |
| 2015-01-29 | $35.04 | $35.04 | 6,883 | — | — |
| 2015-01-28 | $35.52 | $35.52 | 13,683 | — | — |
| 2015-01-27 | $36.30 | $36.30 | 9,567 | — | — |
| 2015-01-26 | $35.88 | $35.88 | 21,050 | — | — |
| 2015-01-23 | $36.36 | $36.36 | 6,067 | — | — |
| 2015-01-22 | $36.48 | $36.48 | 8,533 | — | — |
| 2015-01-21 | $35.76 | $35.76 | 9,867 | — | — |
| 2015-01-20 | $35.10 | $35.10 | 15,250 | — | — |
| 2015-01-16 | $35.52 | $35.52 | 47,867 | — | — |
| 2015-01-15 | $37.62 | $37.62 | 10,417 | — | — |
| 2015-01-14 | $38.28 | $38.28 | 12,283 | — | — |
| 2015-01-13 | $37.80 | $37.80 | 9,717 | — | — |
| 2015-01-12 | $38.10 | $38.10 | 11,717 | — | — |
| 2015-01-09 | $38.82 | $38.82 | 8,550 | — | — |
| 2015-01-08 | $38.28 | $38.28 | 17,883 | — | — |
| 2015-01-07 | $38.10 | $38.10 | 16,933 | — | — |
| 2015-01-06 | $36.90 | $36.90 | 30,383 | — | — |
| 2015-01-05 | $38.28 | $38.28 | 16,100 | — | — |
| 2015-01-02 | $38.40 | $38.40 | 10,217 | — | — |