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
- 2014-04-02 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 | $16.45 | $16.45 | 247,700 | — | — |
| 2015-12-30 | $16.66 | $16.66 | 418,400 | — | — |
| 2015-12-29 | $16.63 | $16.63 | 160,400 | — | — |
| 2015-12-28 | $16.54 | $16.54 | 228,400 | — | — |
| 2015-12-24 | $16.51 | $16.51 | 154,700 | — | — |
| 2015-12-23 | $16.52 | $16.52 | 569,200 | — | — |
| 2015-12-22 | $16.46 | $16.46 | 863,800 | — | — |
| 2015-12-21 | $15.85 | $15.85 | 873,600 | — | — |
| 2015-12-18 | $15.94 | $15.94 | 427,200 | — | — |
| 2015-12-17 | $15.76 | $15.76 | 589,600 | — | — |
| 2015-12-16 | $15.29 | $15.29 | 232,000 | — | — |
| 2015-12-15 | $15.11 | $15.11 | 284,800 | — | — |
| 2015-12-14 | $14.80 | $14.80 | 337,700 | — | — |
| 2015-12-11 | $15.11 | $15.11 | 373,100 | — | — |
| 2015-12-10 | $15.44 | $15.44 | 365,000 | — | — |
| 2015-12-09 | $15.30 | $15.30 | 630,900 | — | — |
| 2015-12-08 | $15.24 | $15.24 | 543,200 | — | — |
| 2015-12-07 | $15.19 | $15.19 | 503,000 | — | — |
| 2015-12-04 | $15.35 | $15.35 | 533,400 | — | — |
| 2015-12-03 | $15.44 | $15.44 | 357,200 | — | — |
| 2015-12-02 | $15.74 | $15.74 | 786,300 | — | — |
| 2015-12-01 | $15.00 | $15.00 | 378,000 | — | — |
| 2015-11-30 | $14.75 | $14.75 | 895,300 | — | — |
| 2015-11-27 | $14.73 | $14.73 | 285,400 | — | — |
| 2015-11-25 | $14.49 | $14.49 | 273,700 | — | — |
| 2015-11-24 | $14.41 | $14.41 | 513,600 | — | — |
| 2015-11-23 | $14.39 | $14.39 | 501,300 | — | — |
| 2015-11-20 | $14.53 | $14.53 | 116,600 | — | — |
| 2015-11-19 | $14.50 | $14.50 | 153,800 | — | — |
| 2015-11-18 | $14.64 | $14.64 | 169,200 | — | — |
| 2015-11-17 | $14.46 | $14.46 | 400,500 | — | — |
| 2015-11-16 | $14.78 | $14.78 | 299,600 | — | — |
| 2015-11-13 | $15.05 | $15.05 | 405,800 | — | — |
| 2015-11-12 | $15.07 | $15.07 | 331,200 | — | — |
| 2015-11-11 | $15.29 | $15.29 | 185,600 | — | — |
| 2015-11-10 | $15.45 | $15.45 | 406,500 | — | — |
| 2015-11-09 | $15.58 | $15.58 | 633,200 | — | — |
| 2015-11-06 | $15.87 | $15.87 | 261,500 | — | — |
| 2015-11-05 | $15.67 | $15.67 | 284,700 | — | — |
| 2015-11-04 | $15.71 | $15.71 | 334,200 | — | — |
| 2015-11-03 | $15.84 | $15.84 | 199,300 | — | — |
| 2015-11-02 | $15.84 | $15.84 | 604,200 | — | — |
| 2015-10-30 | $15.16 | $15.16 | 663,400 | — | — |
| 2015-10-29 | $14.78 | $14.78 | 772,700 | — | — |
| 2015-10-28 | $14.42 | $14.42 | 2,848,400 | — | — |
| 2015-10-27 | $16.53 | $16.53 | 1,112,000 | — | — |
| 2015-10-26 | $16.20 | $16.20 | 852,700 | — | — |
| 2015-10-23 | $15.98 | $15.98 | 285,100 | — | — |
| 2015-10-22 | $15.80 | $15.80 | 379,800 | — | — |
| 2015-10-21 | $15.46 | $15.46 | 215,500 | — | — |
| 2015-10-20 | $15.86 | $15.86 | 112,500 | — | — |
| 2015-10-19 | $15.70 | $15.70 | 218,400 | — | — |
| 2015-10-16 | $15.57 | $15.57 | 325,300 | — | — |
| 2015-10-15 | $15.89 | $15.89 | 216,200 | — | — |
| 2015-10-14 | $15.34 | $15.34 | 124,500 | — | — |
| 2015-10-13 | $15.83 | $15.83 | 113,300 | — | — |
| 2015-10-12 | $16.34 | $16.34 | 145,000 | — | — |
| 2015-10-09 | $16.39 | $16.39 | 310,900 | — | — |
| 2015-10-08 | $16.25 | $16.25 | 242,500 | — | — |
| 2015-10-07 | $15.76 | $15.76 | 209,300 | — | — |
| 2015-10-06 | $15.25 | $15.25 | 313,300 | — | — |
| 2015-10-05 | $14.96 | $14.96 | 233,300 | — | — |
| 2015-10-02 | $14.74 | $14.74 | 225,500 | — | — |
| 2015-10-01 | $14.31 | $14.31 | 423,400 | — | — |
| 2015-09-30 | $14.53 | $14.53 | 224,700 | — | — |
| 2015-09-29 | $13.83 | $13.83 | 262,900 | — | — |
| 2015-09-28 | $13.63 | $13.63 | 480,000 | — | — |
| 2015-09-25 | $14.15 | $14.15 | 312,700 | — | — |
| 2015-09-24 | $14.85 | $14.85 | 203,600 | — | — |
| 2015-09-23 | $14.93 | $14.93 | 277,700 | — | — |
| 2015-09-22 | $14.84 | $14.84 | 268,300 | — | — |
| 2015-09-21 | $14.99 | $14.99 | 278,800 | — | — |
| 2015-09-18 | $15.33 | $15.33 | 459,500 | — | — |
| 2015-09-17 | $14.93 | $14.93 | 346,400 | — | — |
| 2015-09-16 | $14.84 | $14.84 | 243,900 | — | — |
| 2015-09-15 | $14.90 | $14.90 | 234,500 | — | — |
| 2015-09-14 | $14.16 | $14.16 | 243,900 | — | — |
| 2015-09-11 | $14.30 | $14.30 | 146,300 | — | — |
| 2015-09-10 | $14.50 | $14.50 | 275,900 | — | — |
| 2015-09-09 | $14.32 | $14.32 | 390,600 | — | — |
| 2015-09-08 | $14.69 | $14.69 | 379,000 | — | — |
| 2015-09-04 | $14.76 | $14.76 | 162,900 | — | — |
| 2015-09-03 | $14.74 | $14.74 | 250,200 | — | — |
| 2015-09-02 | $15.06 | $15.06 | 332,400 | — | — |
| 2015-09-01 | $14.41 | $14.41 | 709,700 | — | — |
| 2015-08-31 | $14.40 | $14.40 | 417,500 | — | — |
| 2015-08-28 | $14.59 | $14.59 | 358,400 | — | — |
| 2015-08-27 | $14.36 | $14.36 | 267,300 | — | — |
| 2015-08-26 | $14.36 | $14.36 | 349,700 | — | — |
| 2015-08-25 | $13.94 | $13.94 | 374,100 | — | — |
| 2015-08-24 | $14.27 | $14.27 | 514,600 | — | — |
| 2015-08-21 | $14.55 | $14.55 | 457,700 | — | — |
| 2015-08-20 | $14.36 | $14.36 | 380,500 | — | — |
| 2015-08-19 | $14.73 | $14.73 | 671,200 | — | — |
| 2015-08-18 | $14.77 | $14.77 | 556,200 | — | — |
| 2015-08-17 | $15.24 | $15.24 | 324,300 | — | — |
| 2015-08-14 | $15.40 | $15.40 | 276,400 | — | — |
| 2015-08-13 | $15.49 | $15.49 | 347,000 | — | — |
| 2015-08-12 | $15.35 | $15.35 | 359,500 | — | — |
| 2015-08-11 | $15.52 | $15.52 | 386,900 | — | — |
| 2015-08-10 | $15.91 | $15.91 | 203,900 | — | — |
| 2015-08-07 | $15.65 | $15.65 | 367,800 | — | — |
| 2015-08-06 | $16.21 | $16.21 | 711,100 | — | — |
| 2015-08-05 | $17.02 | $17.02 | 338,500 | — | — |
| 2015-08-04 | $16.94 | $16.94 | 377,600 | — | — |
| 2015-08-03 | $17.01 | $17.01 | 415,800 | — | — |
| 2015-07-31 | $17.43 | $17.43 | 705,800 | — | — |
| 2015-07-30 | $17.36 | $17.36 | 1,163,100 | — | — |
| 2015-07-29 | $18.38 | $18.38 | 3,974,100 | — | — |
| 2015-07-28 | $15.40 | $15.40 | 715,400 | — | — |
| 2015-07-27 | $15.97 | $15.97 | 367,300 | — | — |
| 2015-07-24 | $16.40 | $16.40 | 286,100 | — | — |
| 2015-07-23 | $16.37 | $16.37 | 295,900 | — | — |
| 2015-07-22 | $16.56 | $16.56 | 216,100 | — | — |
| 2015-07-21 | $16.63 | $16.63 | 266,100 | — | — |
| 2015-07-20 | $16.31 | $16.31 | 578,600 | — | — |
| 2015-07-17 | $16.25 | $16.25 | 370,800 | — | — |
| 2015-07-16 | $15.73 | $15.73 | 279,300 | — | — |
| 2015-07-15 | $15.51 | $15.51 | 353,400 | — | — |
| 2015-07-14 | $15.56 | $15.56 | 122,000 | — | — |
| 2015-07-13 | $15.43 | $15.43 | 262,800 | — | — |
| 2015-07-10 | $14.99 | $14.99 | 215,200 | — | — |
| 2015-07-09 | $14.92 | $14.92 | 235,000 | — | — |
| 2015-07-08 | $14.90 | $14.90 | 361,900 | — | — |
| 2015-07-07 | $14.85 | $14.85 | 390,900 | — | — |
| 2015-07-06 | $15.06 | $15.06 | 288,500 | — | — |
| 2015-07-02 | $15.01 | $15.01 | 235,700 | — | — |
| 2015-07-01 | $15.00 | $15.00 | 415,000 | — | — |
| 2015-06-30 | $14.96 | $14.96 | 308,900 | — | — |
| 2015-06-29 | $14.89 | $14.89 | 519,000 | — | — |
| 2015-06-26 | $15.87 | $15.87 | 1,657,000 | — | — |
| 2015-06-25 | $16.48 | $16.48 | 262,000 | — | — |
| 2015-06-24 | $16.47 | $16.47 | 258,500 | — | — |
| 2015-06-23 | $16.77 | $16.77 | 370,900 | — | — |
| 2015-06-22 | $16.52 | $16.52 | 616,700 | — | — |
| 2015-06-19 | $16.08 | $16.08 | 1,348,900 | — | — |
| 2015-06-18 | $16.63 | $16.63 | 654,000 | — | — |
| 2015-06-17 | $17.02 | $17.02 | 310,400 | — | — |
| 2015-06-16 | $17.06 | $17.06 | 368,600 | — | — |
| 2015-06-15 | $17.05 | $17.05 | 622,500 | — | — |
| 2015-06-12 | $16.78 | $16.78 | 505,600 | — | — |
| 2015-06-11 | $17.20 | $17.20 | 639,300 | — | — |
| 2015-06-10 | $18.05 | $18.05 | 558,500 | — | — |
| 2015-06-09 | $18.16 | $18.16 | 693,300 | — | — |
| 2015-06-08 | $18.54 | $18.54 | 887,600 | — | — |
| 2015-06-05 | $18.37 | $18.37 | 612,100 | — | — |
| 2015-06-04 | $17.29 | $17.29 | 271,200 | — | — |
| 2015-06-03 | $17.06 | $17.06 | 407,200 | — | — |
| 2015-06-02 | $17.38 | $17.38 | 375,800 | — | — |
| 2015-06-01 | $17.11 | $17.11 | 469,800 | — | — |
| 2015-05-29 | $17.25 | $17.25 | 585,300 | — | — |
| 2015-05-28 | $17.22 | $17.22 | 321,700 | — | — |
| 2015-05-27 | $17.27 | $17.27 | 447,300 | — | — |
| 2015-05-26 | $17.00 | $17.00 | 460,300 | — | — |
| 2015-05-22 | $17.40 | $17.40 | 730,700 | — | — |
| 2015-05-21 | $17.23 | $17.23 | 457,300 | — | — |
| 2015-05-20 | $17.09 | $17.09 | 611,700 | — | — |
| 2015-05-19 | $16.75 | $16.75 | 719,100 | — | — |
| 2015-05-18 | $17.02 | $17.02 | 925,900 | — | — |
| 2015-05-15 | $17.18 | $17.18 | 607,000 | — | — |
| 2015-05-14 | $17.67 | $17.67 | 374,300 | — | — |
| 2015-05-13 | $17.91 | $17.91 | 451,200 | — | — |
| 2015-05-12 | $18.09 | $18.09 | 847,400 | — | — |
| 2015-05-11 | $17.06 | $17.06 | 485,400 | — | — |
| 2015-05-08 | $17.22 | $17.22 | 379,400 | — | — |
| 2015-05-07 | $16.92 | $16.92 | 370,600 | — | — |
| 2015-05-06 | $16.98 | $16.98 | 1,498,500 | — | — |
| 2015-05-05 | $18.44 | $18.44 | 995,000 | — | — |
| 2015-05-04 | $18.16 | $18.16 | 469,300 | — | — |
| 2015-05-01 | $17.51 | $17.51 | 422,900 | — | — |
| 2015-04-30 | $17.47 | $17.47 | 313,500 | — | — |
| 2015-04-29 | $17.76 | $17.76 | 363,000 | — | — |
| 2015-04-28 | $17.64 | $17.64 | 206,000 | — | — |
| 2015-04-27 | $17.12 | $17.12 | 267,000 | — | — |
| 2015-04-24 | $17.29 | $17.29 | 330,000 | — | — |
| 2015-04-23 | $17.55 | $17.55 | 155,300 | — | — |
| 2015-04-22 | $17.36 | $17.36 | 94,000 | — | — |
| 2015-04-21 | $17.59 | $17.59 | 199,600 | — | — |
| 2015-04-20 | $18.00 | $18.00 | 222,300 | — | — |
| 2015-04-17 | $18.15 | $18.15 | 339,000 | — | — |
| 2015-04-16 | $18.07 | $18.07 | 382,300 | — | — |
| 2015-04-15 | $17.20 | $17.20 | 249,300 | — | — |
| 2015-04-14 | $16.84 | $16.84 | 165,200 | — | — |
| 2015-04-13 | $16.77 | $16.77 | 395,100 | — | — |
| 2015-04-10 | $17.34 | $17.34 | 209,400 | — | — |
| 2015-04-09 | $17.33 | $17.33 | 129,400 | — | — |
| 2015-04-08 | $17.68 | $17.68 | 160,600 | — | — |
| 2015-04-07 | $17.41 | $17.41 | 253,800 | — | — |
| 2015-04-06 | $17.27 | $17.27 | 204,100 | — | — |
| 2015-04-02 | $17.31 | $17.31 | 188,600 | — | — |
| 2015-04-01 | $17.43 | $17.43 | 267,400 | — | — |
| 2015-03-31 | $17.92 | $17.92 | 93,900 | — | — |
| 2015-03-30 | $17.98 | $17.98 | 181,200 | — | — |
| 2015-03-27 | $17.50 | $17.50 | 157,700 | — | — |
| 2015-03-26 | $17.63 | $17.63 | 149,900 | — | — |
| 2015-03-25 | $17.57 | $17.57 | 194,700 | — | — |
| 2015-03-24 | $18.03 | $18.03 | 99,500 | — | — |
| 2015-03-23 | $18.09 | $18.09 | 140,000 | — | — |
| 2015-03-20 | $18.18 | $18.18 | 234,400 | — | — |
| 2015-03-19 | $18.39 | $18.39 | 261,100 | — | — |
| 2015-03-18 | $18.20 | $18.20 | 242,600 | — | — |
| 2015-03-17 | $18.10 | $18.10 | 167,900 | — | — |
| 2015-03-16 | $18.03 | $18.03 | 200,800 | — | — |
| 2015-03-13 | $18.03 | $18.03 | 199,500 | — | — |
| 2015-03-12 | $18.40 | $18.40 | 343,800 | — | — |
| 2015-03-11 | $18.19 | $18.19 | 300,100 | — | — |
| 2015-03-10 | $18.18 | $18.18 | 371,300 | — | — |
| 2015-03-09 | $19.10 | $19.10 | 228,900 | — | — |
| 2015-03-06 | $19.04 | $19.04 | 217,100 | — | — |
| 2015-03-05 | $19.12 | $19.12 | 209,100 | — | — |
| 2015-03-04 | $19.52 | $19.52 | 211,500 | — | — |
| 2015-03-03 | $19.08 | $19.08 | 314,500 | — | — |
| 2015-03-02 | $19.22 | $19.22 | 740,300 | — | — |
| 2015-02-27 | $18.83 | $18.83 | 368,300 | — | — |
| 2015-02-26 | $18.99 | $18.99 | 793,000 | — | — |
| 2015-02-25 | $19.67 | $19.67 | 2,385,000 | — | — |
| 2015-02-24 | $17.88 | $17.88 | 887,400 | — | — |
| 2015-02-23 | $17.37 | $17.37 | 200,200 | — | — |
| 2015-02-20 | $17.51 | $17.51 | 326,000 | — | — |
| 2015-02-19 | $16.85 | $16.85 | 139,600 | — | — |
| 2015-02-18 | $17.06 | $17.06 | 252,700 | — | — |
| 2015-02-17 | $16.48 | $16.48 | 199,500 | — | — |
| 2015-02-13 | $16.07 | $16.07 | 300,600 | — | — |
| 2015-02-12 | $16.00 | $16.00 | 489,900 | — | — |
| 2015-02-11 | $14.73 | $14.73 | 258,400 | — | — |
| 2015-02-10 | $14.97 | $14.97 | 137,200 | — | — |
| 2015-02-09 | $14.95 | $14.95 | 145,300 | — | — |
| 2015-02-06 | $15.02 | $15.02 | 451,100 | — | — |
| 2015-02-05 | $15.42 | $15.42 | 418,700 | — | — |
| 2015-02-04 | $14.58 | $14.58 | 587,800 | — | — |
| 2015-02-03 | $14.40 | $14.40 | 203,600 | — | — |
| 2015-02-02 | $14.27 | $14.27 | 174,900 | — | — |
| 2015-01-30 | $14.73 | $14.73 | 307,200 | — | — |
| 2015-01-29 | $15.01 | $15.01 | 88,800 | — | — |
| 2015-01-28 | $15.20 | $15.20 | 219,200 | — | — |
| 2015-01-27 | $15.87 | $15.87 | 187,900 | — | — |
| 2015-01-26 | $15.97 | $15.97 | 668,800 | — | — |
| 2015-01-23 | $15.79 | $15.79 | 194,900 | — | — |
| 2015-01-22 | $15.96 | $15.96 | 384,800 | — | — |
| 2015-01-21 | $14.82 | $14.82 | 347,100 | — | — |
| 2015-01-20 | $14.99 | $14.99 | 147,100 | — | — |
| 2015-01-16 | $15.40 | $15.40 | 115,800 | — | — |
| 2015-01-15 | $15.12 | $15.12 | 465,600 | — | — |
| 2015-01-14 | $16.03 | $16.03 | 74,300 | — | — |
| 2015-01-13 | $16.27 | $16.27 | 205,200 | — | — |
| 2015-01-12 | $16.49 | $16.49 | 463,400 | — | — |
| 2015-01-09 | $16.44 | $16.44 | 268,300 | — | — |
| 2015-01-08 | $15.96 | $15.96 | 341,000 | — | — |
| 2015-01-07 | $15.70 | $15.70 | 93,700 | — | — |
| 2015-01-06 | $15.71 | $15.71 | 177,400 | — | — |
| 2015-01-05 | $16.08 | $16.08 | 206,800 | — | — |
| 2015-01-02 | $16.04 | $16.04 | 230,800 | — | — |