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
- 2012-08-10 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 | $17.81 | $17.90 | 55,800 | — | — |
| 2015-12-30 | $17.89 | $17.98 | 32,500 | — | — |
| 2015-12-29 | $18.16 | $18.25 | 36,600 | — | — |
| 2015-12-28 | $18.18 | $18.27 | 17,900 | — | — |
| 2015-12-24 | $18.34 | $18.43 | 38,500 | — | — |
| 2015-12-23 | $18.04 | $18.13 | 98,200 | — | — |
| 2015-12-22 | $18.22 | $18.31 | 19,700 | — | — |
| 2015-12-21 | $18.03 | $18.12 | 32,000 | — | — |
| 2015-12-18 | $17.97 | $18.06 | 50,300 | — | — |
| 2015-12-17 | $18.12 | $18.21 | 27,200 | — | — |
| 2015-12-16 | $18.11 | $18.20 | 19,800 | — | — |
| 2015-12-15 | $18.03 | $18.12 | 19,900 | — | — |
| 2015-12-14 | $17.82 | $17.91 | 78,400 | — | — |
| 2015-12-11 | $18.02 | $18.11 | 49,200 | — | — |
| 2015-12-10 | $18.31 | $18.40 | 101,200 | — | — |
| 2015-12-09 | $18.38 | $18.47 | 1,064,800 | — | — |
| 2015-12-08 | $18.54 | $18.63 | 97,200 | — | — |
| 2015-12-07 | $18.77 | $18.87 | 40,000 | — | — |
| 2015-12-04 | $18.87 | $18.97 | 42,600 | — | — |
| 2015-12-03 | $18.35 | $18.44 | 27,800 | — | — |
| 2015-12-02 | $18.50 | $18.59 | 41,400 | — | — |
| 2015-12-01 | $18.60 | $18.69 | 39,200 | — | — |
| 2015-11-30 | $18.40 | $18.49 | 27,100 | — | — |
| 2015-11-27 | $18.70 | $18.79 | 28,000 | — | — |
| 2015-11-25 | $18.38 | $18.47 | 29,100 | — | — |
| 2015-11-24 | $18.09 | $18.14 | 53,900 | — | — |
| 2015-11-23 | $18.37 | $18.42 | 41,600 | — | — |
| 2015-11-20 | $18.59 | $18.64 | 26,100 | — | — |
| 2015-11-19 | $18.50 | $18.55 | 25,500 | — | — |
| 2015-11-18 | $18.54 | $18.59 | 28,800 | — | — |
| 2015-11-17 | $18.71 | $18.76 | 51,300 | — | — |
| 2015-11-16 | $18.75 | $18.80 | 24,500 | — | — |
| 2015-11-13 | $18.87 | $18.92 | 19,400 | — | — |
| 2015-11-12 | $18.99 | $19.04 | 127,000 | — | — |
| 2015-11-11 | $18.13 | $18.18 | 23,200 | — | — |
| 2015-11-10 | $17.91 | $17.96 | 15,300 | — | — |
| 2015-11-09 | $17.96 | $18.01 | 17,100 | — | — |
| 2015-11-06 | $18.17 | $18.22 | 19,300 | — | — |
| 2015-11-05 | $18.22 | $18.27 | 21,800 | — | — |
| 2015-11-04 | $18.01 | $18.06 | 17,300 | — | — |
| 2015-11-03 | $18.15 | $18.20 | 17,300 | — | — |
| 2015-11-02 | $18.06 | $18.11 | 20,000 | — | — |
| 2015-10-30 | $18.20 | $18.25 | 13,600 | — | — |
| 2015-10-29 | $18.25 | $18.30 | 29,700 | — | — |
| 2015-10-28 | $18.27 | $18.32 | 21,600 | — | — |
| 2015-10-27 | $18.23 | $18.28 | 22,200 | — | — |
| 2015-10-26 | $18.17 | $18.22 | 10,900 | — | — |
| 2015-10-23 | $18.02 | $18.07 | 14,000 | — | — |
| 2015-10-22 | $18.02 | $18.07 | 28,900 | — | — |
| 2015-10-21 | $17.75 | $17.80 | 14,800 | — | — |
| 2015-10-20 | $17.74 | $17.79 | 12,200 | — | — |
| 2015-10-19 | $17.81 | $17.86 | 14,500 | — | — |
| 2015-10-16 | $17.79 | $17.84 | 11,400 | — | — |
| 2015-10-15 | $17.69 | $17.74 | 8,600 | — | — |
| 2015-10-14 | $17.58 | $17.63 | 10,100 | — | — |
| 2015-10-13 | $17.62 | $17.67 | 9,600 | — | — |
| 2015-10-12 | $17.74 | $17.79 | 7,000 | — | — |
| 2015-10-09 | $17.57 | $17.62 | 19,900 | — | — |
| 2015-10-08 | $17.62 | $17.67 | 23,000 | — | — |
| 2015-10-07 | $17.61 | $17.66 | 26,500 | — | — |
| 2015-10-06 | $17.64 | $17.69 | 21,100 | — | — |
| 2015-10-05 | $17.62 | $17.67 | 32,000 | — | — |
| 2015-10-02 | $17.36 | $17.40 | 17,200 | — | — |
| 2015-10-01 | $17.30 | $17.34 | 40,500 | — | — |
| 2015-09-30 | $17.17 | $17.21 | 14,600 | — | — |
| 2015-09-29 | $17.43 | $17.47 | 22,400 | — | — |
| 2015-09-28 | $17.51 | $17.55 | 89,400 | — | — |
| 2015-09-25 | $17.59 | $17.59 | 23,700 | — | — |
| 2015-09-24 | $17.84 | $17.84 | 30,900 | — | — |
| 2015-09-23 | $18.01 | $18.01 | 11,700 | — | — |
| 2015-09-22 | $17.83 | $17.83 | 27,300 | — | — |
| 2015-09-21 | $18.14 | $18.14 | 15,300 | — | — |
| 2015-09-18 | $17.95 | $17.95 | 58,500 | — | — |
| 2015-09-17 | $17.97 | $17.97 | 36,100 | — | — |
| 2015-09-16 | $18.38 | $18.38 | 45,100 | — | — |
| 2015-09-15 | $18.07 | $18.07 | 43,100 | — | — |
| 2015-09-14 | $17.82 | $17.82 | 21,000 | — | — |
| 2015-09-11 | $17.67 | $17.67 | 18,400 | — | — |
| 2015-09-10 | $17.60 | $17.60 | 28,800 | — | — |
| 2015-09-09 | $17.63 | $17.63 | 23,200 | — | — |
| 2015-09-08 | $18.38 | $18.38 | 18,000 | — | — |
| 2015-09-04 | $17.65 | $17.65 | 21,500 | — | — |
| 2015-09-03 | $18.11 | $18.11 | 16,700 | — | — |
| 2015-09-02 | $17.70 | $17.70 | 20,100 | — | — |
| 2015-09-01 | $17.38 | $17.38 | 25,400 | — | — |
| 2015-08-31 | $17.77 | $17.77 | 32,900 | — | — |
| 2015-08-28 | $18.09 | $18.09 | 15,000 | — | — |
| 2015-08-27 | $18.02 | $18.02 | 27,000 | — | — |
| 2015-08-26 | $17.61 | $17.61 | 42,100 | — | — |
| 2015-08-25 | $17.57 | $17.57 | 44,100 | — | — |
| 2015-08-24 | $17.85 | $17.85 | 80,100 | — | — |
| 2015-08-21 | $18.77 | $18.77 | 106,400 | — | — |
| 2015-08-20 | $17.66 | $17.66 | 36,200 | — | — |
| 2015-08-19 | $18.23 | $18.23 | 22,500 | — | — |
| 2015-08-18 | $18.28 | $18.28 | 65,700 | — | — |
| 2015-08-17 | $18.44 | $18.44 | 27,300 | — | — |
| 2015-08-14 | $18.61 | $18.61 | 9,300 | — | — |
| 2015-08-13 | $18.80 | $18.80 | 48,300 | — | — |
| 2015-08-12 | $18.42 | $18.42 | 64,600 | — | — |
| 2015-08-11 | $18.48 | $18.48 | 19,000 | — | — |
| 2015-08-10 | $18.56 | $18.56 | 15,700 | — | — |
| 2015-08-07 | $18.37 | $18.37 | 41,000 | — | — |
| 2015-08-06 | $18.21 | $18.21 | 48,600 | — | — |
| 2015-08-05 | $18.35 | $18.35 | 27,100 | — | — |
| 2015-08-04 | $18.47 | $18.47 | 36,600 | — | — |
| 2015-08-03 | $18.44 | $18.44 | 29,400 | — | — |
| 2015-07-31 | $18.48 | $18.48 | 89,300 | — | — |
| 2015-07-30 | $18.15 | $18.15 | 36,100 | — | — |
| 2015-07-29 | $17.81 | $17.81 | 145,500 | — | — |
| 2015-07-28 | $17.32 | $17.32 | 24,300 | — | — |
| 2015-07-27 | $17.61 | $17.61 | 23,900 | — | — |
| 2015-07-24 | $17.92 | $17.92 | 32,900 | — | — |
| 2015-07-23 | $17.60 | $17.60 | 43,200 | — | — |
| 2015-07-22 | $17.92 | $17.92 | 47,500 | — | — |
| 2015-07-21 | $17.76 | $17.76 | 30,200 | — | — |
| 2015-07-20 | $17.91 | $17.91 | 28,900 | — | — |
| 2015-07-17 | $18.12 | $18.12 | 33,200 | — | — |
| 2015-07-16 | $18.26 | $18.26 | 42,600 | — | — |
| 2015-07-15 | $17.81 | $17.81 | 53,300 | — | — |
| 2015-07-14 | $17.76 | $17.76 | 53,100 | — | — |
| 2015-07-13 | $18.24 | $18.24 | 69,200 | — | — |
| 2015-07-10 | $17.56 | $17.56 | 48,100 | — | — |
| 2015-07-09 | $17.31 | $17.31 | 30,400 | — | — |
| 2015-07-08 | $17.16 | $17.16 | 31,000 | — | — |
| 2015-07-07 | $17.66 | $17.66 | 40,300 | — | — |
| 2015-07-06 | $17.72 | $17.72 | 36,100 | — | — |
| 2015-07-02 | $18.02 | $18.02 | 38,000 | — | — |
| 2015-07-01 | $18.15 | $18.15 | 37,900 | — | — |
| 2015-06-30 | $17.86 | $17.86 | 59,000 | — | — |
| 2015-06-29 | $18.37 | $18.37 | 61,300 | — | — |
| 2015-06-26 | $18.42 | $18.42 | 66,800 | — | — |
| 2015-06-25 | $18.40 | $18.40 | 35,600 | — | — |
| 2015-06-24 | $18.16 | $18.16 | 105,800 | — | — |
| 2015-06-23 | $18.13 | $18.13 | 110,100 | — | — |
| 2015-06-22 | $17.79 | $17.79 | 82,200 | — | — |
| 2015-06-19 | $17.90 | $17.90 | 131,000 | — | — |
| 2015-06-18 | $17.65 | $17.65 | 149,500 | — | — |
| 2015-06-17 | $17.06 | $17.06 | 206,400 | — | — |
| 2015-06-16 | $16.27 | $16.27 | 40,400 | — | — |
| 2015-06-15 | $16.33 | $16.33 | 25,500 | — | — |
| 2015-06-12 | $16.27 | $16.27 | 27,200 | — | — |
| 2015-06-11 | $16.40 | $16.40 | 21,100 | — | — |
| 2015-06-10 | $16.52 | $16.52 | 16,500 | — | — |
| 2015-06-09 | $16.54 | $16.54 | 18,600 | — | — |
| 2015-06-08 | $16.54 | $16.54 | 33,500 | — | — |
| 2015-06-05 | $16.84 | $16.84 | 16,300 | — | — |
| 2015-06-04 | $16.93 | $16.93 | 23,100 | — | — |
| 2015-06-03 | $16.94 | $16.94 | 100,500 | — | — |
| 2015-06-02 | $16.79 | $16.79 | 46,000 | — | — |
| 2015-06-01 | $17.00 | $17.00 | 104,000 | — | — |
| 2015-05-29 | $17.07 | $17.07 | 63,500 | — | — |
| 2015-05-28 | $16.96 | $16.96 | 31,100 | — | — |
| 2015-05-27 | $16.96 | $16.96 | 79,100 | — | — |
| 2015-05-26 | $16.64 | $16.64 | 57,700 | — | — |
| 2015-05-22 | $16.41 | $16.41 | 21,000 | — | — |
| 2015-05-21 | $16.55 | $16.55 | 28,300 | — | — |
| 2015-05-20 | $16.53 | $16.53 | 17,300 | — | — |
| 2015-05-19 | $16.56 | $16.56 | 24,000 | — | — |
| 2015-05-18 | $16.34 | $16.34 | 85,900 | — | — |
| 2015-05-15 | $16.61 | $16.61 | 77,400 | — | — |
| 2015-05-14 | $16.01 | $16.01 | 168,200 | — | — |
| 2015-05-13 | $15.57 | $15.57 | 71,600 | — | — |
| 2015-05-12 | $15.51 | $15.51 | 52,600 | — | — |
| 2015-05-11 | $15.50 | $15.50 | 102,100 | — | — |
| 2015-05-08 | $15.17 | $15.17 | 78,400 | — | — |
| 2015-05-07 | $15.20 | $15.20 | 51,200 | — | — |
| 2015-05-06 | $15.15 | $15.15 | 47,600 | — | — |
| 2015-05-05 | $15.26 | $15.26 | 65,800 | — | — |
| 2015-05-04 | $15.49 | $15.49 | 39,900 | — | — |
| 2015-05-01 | $15.65 | $15.65 | 21,400 | — | — |
| 2015-04-30 | $15.52 | $15.52 | 239,100 | — | — |
| 2015-04-29 | $15.60 | $15.60 | 27,900 | — | — |
| 2015-04-28 | $15.56 | $15.56 | 34,700 | — | — |
| 2015-04-27 | $15.81 | $15.81 | 56,300 | — | — |
| 2015-04-24 | $15.79 | $15.79 | 26,300 | — | — |
| 2015-04-23 | $15.79 | $15.79 | 81,300 | — | — |
| 2015-04-22 | $15.75 | $15.75 | 51,900 | — | — |
| 2015-04-21 | $15.81 | $15.81 | 40,700 | — | — |
| 2015-04-20 | $15.77 | $15.77 | 17,000 | — | — |
| 2015-04-17 | $15.77 | $15.77 | 67,000 | — | — |
| 2015-04-16 | $15.98 | $15.98 | 28,400 | — | — |
| 2015-04-15 | $16.02 | $16.02 | 15,800 | — | — |
| 2015-04-14 | $16.06 | $16.06 | 47,800 | — | — |
| 2015-04-13 | $15.99 | $15.99 | 101,900 | — | — |
| 2015-04-10 | $15.66 | $15.66 | 26,900 | — | — |
| 2015-04-09 | $15.65 | $15.65 | 69,600 | — | — |
| 2015-04-08 | $15.78 | $15.78 | 20,500 | — | — |
| 2015-04-07 | $15.87 | $15.87 | 43,000 | — | — |
| 2015-04-06 | $15.92 | $15.92 | 20,900 | — | — |
| 2015-04-02 | $15.87 | $15.87 | 16,000 | — | — |
| 2015-04-01 | $15.83 | $15.83 | 34,200 | — | — |
| 2015-03-31 | $15.91 | $15.91 | 49,700 | — | — |
| 2015-03-30 | $16.27 | $16.27 | 73,200 | — | — |
| 2015-03-27 | $16.45 | $16.45 | 286,600 | — | — |
| 2015-03-26 | $15.77 | $15.77 | 53,500 | — | — |
| 2015-03-25 | $15.75 | $15.75 | 40,400 | — | — |
| 2015-03-24 | $16.02 | $16.02 | 336,100 | — | — |
| 2015-03-23 | $15.76 | $15.76 | 60,800 | — | — |
| 2015-03-20 | $15.53 | $15.53 | 137,000 | — | — |
| 2015-03-19 | $15.49 | $15.49 | 21,700 | — | — |
| 2015-03-18 | $15.52 | $15.52 | 153,500 | — | — |
| 2015-03-17 | $15.50 | $15.50 | 108,700 | — | — |
| 2015-03-16 | $15.57 | $15.57 | 90,900 | — | — |
| 2015-03-13 | $15.42 | $15.42 | 28,500 | — | — |
| 2015-03-12 | $15.49 | $15.49 | 27,400 | — | — |
| 2015-03-11 | $15.54 | $15.54 | 43,100 | — | — |
| 2015-03-10 | $15.58 | $15.58 | 53,800 | — | — |
| 2015-03-09 | $15.71 | $15.71 | 20,500 | — | — |
| 2015-03-06 | $15.73 | $15.73 | 58,300 | — | — |
| 2015-03-05 | $15.77 | $15.77 | 25,000 | — | — |
| 2015-03-04 | $15.88 | $15.88 | 24,500 | — | — |
| 2015-03-03 | $16.01 | $16.01 | 56,800 | — | — |
| 2015-03-02 | $16.00 | $16.00 | 50,000 | — | — |
| 2015-02-27 | $15.99 | $15.99 | 84,500 | — | — |
| 2015-02-26 | $15.99 | $15.99 | 227,800 | — | — |
| 2015-02-25 | $16.21 | $16.21 | 133,600 | — | — |
| 2015-02-24 | $16.39 | $16.39 | 247,400 | — | — |
| 2015-02-23 | $16.28 | $16.28 | 229,300 | — | — |
| 2015-02-20 | $16.42 | $16.42 | 41,000 | — | — |
| 2015-02-19 | $16.49 | $16.49 | 59,000 | — | — |
| 2015-02-18 | $16.91 | $16.91 | 45,200 | — | — |
| 2015-02-17 | $16.95 | $16.95 | 46,400 | — | — |
| 2015-02-13 | $17.20 | $17.20 | 109,000 | — | — |
| 2015-02-12 | $17.41 | $17.41 | 292,100 | — | — |
| 2015-02-11 | $17.23 | $17.23 | 546,100 | — | — |
| 2015-02-10 | $17.03 | $17.03 | 936,500 | — | — |
| 2015-02-09 | $16.26 | $16.26 | 52,800 | — | — |
| 2015-02-06 | $16.33 | $16.33 | 56,500 | — | — |
| 2015-02-05 | $16.35 | $16.35 | 167,300 | — | — |
| 2015-02-04 | $16.32 | $16.32 | 80,800 | — | — |
| 2015-02-03 | $16.23 | $16.23 | 73,200 | — | — |
| 2015-02-02 | $16.10 | $16.10 | 101,300 | — | — |
| 2015-01-30 | $15.98 | $15.98 | 99,100 | — | — |
| 2015-01-29 | $16.02 | $16.02 | 183,500 | — | — |
| 2015-01-28 | $16.00 | $16.00 | 234,900 | — | — |
| 2015-01-27 | $15.92 | $15.92 | 50,000 | — | — |
| 2015-01-26 | $15.89 | $15.89 | 24,400 | — | — |
| 2015-01-23 | $15.92 | $15.92 | 42,200 | — | — |
| 2015-01-22 | $16.09 | $16.09 | 83,200 | — | — |
| 2015-01-21 | $15.86 | $15.86 | 42,500 | — | — |
| 2015-01-20 | $16.05 | $16.05 | 56,000 | — | — |
| 2015-01-16 | $16.17 | $16.17 | 230,700 | — | — |
| 2015-01-15 | $16.06 | $16.06 | 52,300 | — | — |
| 2015-01-14 | $16.20 | $16.20 | 112,700 | — | — |
| 2015-01-13 | $16.20 | $16.20 | 164,100 | — | — |
| 2015-01-12 | $15.96 | $15.96 | 338,300 | — | — |
| 2015-01-09 | $15.26 | $15.26 | 21,400 | — | — |
| 2015-01-08 | $15.70 | $15.70 | 19,000 | — | — |
| 2015-01-07 | $15.51 | $15.51 | 76,300 | — | — |
| 2015-01-06 | $15.49 | $15.49 | 148,800 | — | — |
| 2015-01-05 | $15.75 | $15.75 | 50,600 | — | — |
| 2015-01-02 | $15.81 | $15.81 | 27,800 | — | — |