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
- 1998-01-30 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 | $18.36 | $18.36 | 278,500 | — | — |
| 2015-12-30 | $18.89 | $18.89 | 109,900 | — | — |
| 2015-12-29 | $19.20 | $19.20 | 228,000 | — | — |
| 2015-12-28 | $19.01 | $19.01 | 78,000 | — | — |
| 2015-12-24 | $19.55 | $19.55 | 93,800 | — | — |
| 2015-12-23 | $19.24 | $19.24 | 116,000 | — | — |
| 2015-12-22 | $18.85 | $18.85 | 78,700 | — | — |
| 2015-12-21 | $19.04 | $19.04 | 114,600 | — | — |
| 2015-12-18 | $18.67 | $18.67 | 690,500 | — | — |
| 2015-12-17 | $18.62 | $18.62 | 112,000 | — | — |
| 2015-12-16 | $19.04 | $19.04 | 121,600 | — | — |
| 2015-12-15 | $18.69 | $18.69 | 84,100 | — | — |
| 2015-12-14 | $18.56 | $18.56 | 127,900 | — | — |
| 2015-12-11 | $18.94 | $18.94 | 86,900 | — | — |
| 2015-12-10 | $19.48 | $19.48 | 137,400 | — | — |
| 2015-12-09 | $19.51 | $19.51 | 140,000 | — | — |
| 2015-12-08 | $19.55 | $19.55 | 148,700 | — | — |
| 2015-12-07 | $19.71 | $19.71 | 196,300 | — | — |
| 2015-12-04 | $19.39 | $19.39 | 136,200 | — | — |
| 2015-12-03 | $18.99 | $18.99 | 171,500 | — | — |
| 2015-12-02 | $19.31 | $19.31 | 57,300 | — | — |
| 2015-12-01 | $19.41 | $19.41 | 99,200 | — | — |
| 2015-11-30 | $19.58 | $19.58 | 164,200 | — | — |
| 2015-11-27 | $19.66 | $19.66 | 56,600 | — | — |
| 2015-11-25 | $19.65 | $19.65 | 88,100 | — | — |
| 2015-11-24 | $19.44 | $19.44 | 100,100 | — | — |
| 2015-11-23 | $19.36 | $19.36 | 83,300 | — | — |
| 2015-11-20 | $19.28 | $19.28 | 121,400 | — | — |
| 2015-11-19 | $19.13 | $19.13 | 107,400 | — | — |
| 2015-11-18 | $19.71 | $19.71 | 191,200 | — | — |
| 2015-11-17 | $19.55 | $19.55 | 493,600 | — | — |
| 2015-11-16 | $18.52 | $18.52 | 104,200 | — | — |
| 2015-11-13 | $18.22 | $18.22 | 188,500 | — | — |
| 2015-11-12 | $18.15 | $18.15 | 121,800 | — | — |
| 2015-11-11 | $18.47 | $18.47 | 174,800 | — | — |
| 2015-11-10 | $18.33 | $18.33 | 139,100 | — | — |
| 2015-11-09 | $18.11 | $18.11 | 162,600 | — | — |
| 2015-11-06 | $18.33 | $18.33 | 253,700 | — | — |
| 2015-11-05 | $17.54 | $17.54 | 92,800 | — | — |
| 2015-11-04 | $17.40 | $17.40 | 311,000 | — | — |
| 2015-11-03 | $16.89 | $16.89 | 155,500 | — | — |
| 2015-11-02 | $17.08 | $17.08 | 208,500 | — | — |
| 2015-10-30 | $17.16 | $17.16 | 220,700 | — | — |
| 2015-10-29 | $17.92 | $17.92 | 171,600 | — | — |
| 2015-10-28 | $18.32 | $18.32 | 518,900 | — | — |
| 2015-10-27 | $17.23 | $17.23 | 150,700 | — | — |
| 2015-10-26 | $17.33 | $17.33 | 162,100 | — | — |
| 2015-10-23 | $17.43 | $17.43 | 185,900 | — | — |
| 2015-10-22 | $17.38 | $17.38 | 212,000 | — | — |
| 2015-10-21 | $16.86 | $16.86 | 260,100 | — | — |
| 2015-10-20 | $16.60 | $16.60 | 65,500 | — | — |
| 2015-10-19 | $16.59 | $16.59 | 76,700 | — | — |
| 2015-10-16 | $16.40 | $16.40 | 75,900 | — | — |
| 2015-10-15 | $16.17 | $16.17 | 71,600 | — | — |
| 2015-10-14 | $15.93 | $15.93 | 91,100 | — | — |
| 2015-10-13 | $16.17 | $16.17 | 51,200 | — | — |
| 2015-10-12 | $16.26 | $16.26 | 62,200 | — | — |
| 2015-10-09 | $16.29 | $16.29 | 121,400 | — | — |
| 2015-10-08 | $16.26 | $16.26 | 72,600 | — | — |
| 2015-10-07 | $16.21 | $16.21 | 153,300 | — | — |
| 2015-10-06 | $16.07 | $16.07 | 72,400 | — | — |
| 2015-10-05 | $16.48 | $16.48 | 115,200 | — | — |
| 2015-10-02 | $15.94 | $15.94 | 92,300 | — | — |
| 2015-10-01 | $15.99 | $15.99 | 89,600 | — | — |
| 2015-09-30 | $15.91 | $15.91 | 94,800 | — | — |
| 2015-09-29 | $15.49 | $15.49 | 138,300 | — | — |
| 2015-09-28 | $15.69 | $15.69 | 96,400 | — | — |
| 2015-09-25 | $15.84 | $15.84 | 139,100 | — | — |
| 2015-09-24 | $16.07 | $16.07 | 160,700 | — | — |
| 2015-09-23 | $15.79 | $15.79 | 87,100 | — | — |
| 2015-09-22 | $15.54 | $15.54 | 65,500 | — | — |
| 2015-09-21 | $15.70 | $15.70 | 76,700 | — | — |
| 2015-09-18 | $15.55 | $15.55 | 195,600 | — | — |
| 2015-09-17 | $15.95 | $15.95 | 85,000 | — | — |
| 2015-09-16 | $15.92 | $15.92 | 61,900 | — | — |
| 2015-09-15 | $15.72 | $15.72 | 73,100 | — | — |
| 2015-09-14 | $15.57 | $15.57 | 95,900 | — | — |
| 2015-09-11 | $15.61 | $15.61 | 76,800 | — | — |
| 2015-09-10 | $15.80 | $15.80 | 62,600 | — | — |
| 2015-09-09 | $15.77 | $15.77 | 90,000 | — | — |
| 2015-09-08 | $16.09 | $16.09 | 83,300 | — | — |
| 2015-09-04 | $15.64 | $15.64 | 97,200 | — | — |
| 2015-09-03 | $16.06 | $16.06 | 96,000 | — | — |
| 2015-09-02 | $16.32 | $16.32 | 202,100 | — | — |
| 2015-09-01 | $15.80 | $15.80 | 182,000 | — | — |
| 2015-08-31 | $15.84 | $15.84 | 121,600 | — | — |
| 2015-08-28 | $15.84 | $15.84 | 119,100 | — | — |
| 2015-08-27 | $15.54 | $15.54 | 150,600 | — | — |
| 2015-08-26 | $15.36 | $15.36 | 317,800 | — | — |
| 2015-08-25 | $14.85 | $14.85 | 204,000 | — | — |
| 2015-08-24 | $14.45 | $14.45 | 137,900 | — | — |
| 2015-08-21 | $15.18 | $15.18 | 154,700 | — | — |
| 2015-08-20 | $15.56 | $15.56 | 327,600 | — | — |
| 2015-08-19 | $15.75 | $15.75 | 142,200 | — | — |
| 2015-08-18 | $15.73 | $15.73 | 87,800 | — | — |
| 2015-08-17 | $15.75 | $15.75 | 190,800 | — | — |
| 2015-08-14 | $16.02 | $16.02 | 99,200 | — | — |
| 2015-08-13 | $15.80 | $15.80 | 110,800 | — | — |
| 2015-08-12 | $15.53 | $15.53 | 186,800 | — | — |
| 2015-08-11 | $15.06 | $15.06 | 83,300 | — | — |
| 2015-08-10 | $15.07 | $15.07 | 133,200 | — | — |
| 2015-08-07 | $14.92 | $14.92 | 94,100 | — | — |
| 2015-08-06 | $15.12 | $15.12 | 115,400 | — | — |
| 2015-08-05 | $15.36 | $15.36 | 507,600 | — | — |
| 2015-08-04 | $13.90 | $13.90 | 90,900 | — | — |
| 2015-08-03 | $14.00 | $14.00 | 85,900 | — | — |
| 2015-07-31 | $14.09 | $14.09 | 107,200 | — | — |
| 2015-07-30 | $13.97 | $13.97 | 96,400 | — | — |
| 2015-07-29 | $13.89 | $13.89 | 68,500 | — | — |
| 2015-07-28 | $13.94 | $13.94 | 118,000 | — | — |
| 2015-07-27 | $13.99 | $13.99 | 115,900 | — | — |
| 2015-07-24 | $14.13 | $14.13 | 65,800 | — | — |
| 2015-07-23 | $14.37 | $14.37 | 62,500 | — | — |
| 2015-07-22 | $14.51 | $14.51 | 39,200 | — | — |
| 2015-07-21 | $14.52 | $14.52 | 54,200 | — | — |
| 2015-07-20 | $14.48 | $14.48 | 106,400 | — | — |
| 2015-07-17 | $14.84 | $14.84 | 77,200 | — | — |
| 2015-07-16 | $14.92 | $14.92 | 95,400 | — | — |
| 2015-07-15 | $14.93 | $14.93 | 81,100 | — | — |
| 2015-07-14 | $15.02 | $15.02 | 138,700 | — | — |
| 2015-07-13 | $14.35 | $14.35 | 72,600 | — | — |
| 2015-07-10 | $14.45 | $14.45 | 127,500 | — | — |
| 2015-07-09 | $14.02 | $14.02 | 188,500 | — | — |
| 2015-07-08 | $14.26 | $14.26 | 186,800 | — | — |
| 2015-07-07 | $14.50 | $14.50 | 127,200 | — | — |
| 2015-07-06 | $14.39 | $14.39 | 71,400 | — | — |
| 2015-07-02 | $14.50 | $14.50 | 59,400 | — | — |
| 2015-07-01 | $14.75 | $14.75 | 125,100 | — | — |
| 2015-06-30 | $14.64 | $14.64 | 65,300 | — | — |
| 2015-06-29 | $14.56 | $14.56 | 80,300 | — | — |
| 2015-06-26 | $14.94 | $14.94 | 263,700 | — | — |
| 2015-06-25 | $14.94 | $14.94 | 61,000 | — | — |
| 2015-06-24 | $14.91 | $14.91 | 63,300 | — | — |
| 2015-06-23 | $15.02 | $15.02 | 66,500 | — | — |
| 2015-06-22 | $15.04 | $15.04 | 78,200 | — | — |
| 2015-06-19 | $14.89 | $14.89 | 200,200 | — | — |
| 2015-06-18 | $14.88 | $14.88 | 222,500 | — | — |
| 2015-06-17 | $14.22 | $14.22 | 62,200 | — | — |
| 2015-06-16 | $14.32 | $14.32 | 57,500 | — | — |
| 2015-06-15 | $14.11 | $14.11 | 64,300 | — | — |
| 2015-06-12 | $14.10 | $14.10 | 35,900 | — | — |
| 2015-06-11 | $14.15 | $14.15 | 46,200 | — | — |
| 2015-06-10 | $14.22 | $14.22 | 102,400 | — | — |
| 2015-06-09 | $13.82 | $13.82 | 48,700 | — | — |
| 2015-06-08 | $13.94 | $13.94 | 63,700 | — | — |
| 2015-06-05 | $14.13 | $14.13 | 56,800 | — | — |
| 2015-06-04 | $13.95 | $13.95 | 93,200 | — | — |
| 2015-06-03 | $14.13 | $14.13 | 102,900 | — | — |
| 2015-06-02 | $13.72 | $13.72 | 52,400 | — | — |
| 2015-06-01 | $13.73 | $13.73 | 77,000 | — | — |
| 2015-05-29 | $13.65 | $13.65 | 96,400 | — | — |
| 2015-05-28 | $13.78 | $13.78 | 50,100 | — | — |
| 2015-05-27 | $13.65 | $13.65 | 81,500 | — | — |
| 2015-05-26 | $13.49 | $13.49 | 114,400 | — | — |
| 2015-05-22 | $13.99 | $13.99 | 223,200 | — | — |
| 2015-05-21 | $14.03 | $14.03 | 64,300 | — | — |
| 2015-05-20 | $14.04 | $14.04 | 64,100 | — | — |
| 2015-05-19 | $14.06 | $14.06 | 75,400 | — | — |
| 2015-05-18 | $14.39 | $14.39 | 76,200 | — | — |
| 2015-05-15 | $14.12 | $14.12 | 93,400 | — | — |
| 2015-05-14 | $14.30 | $14.30 | 51,000 | — | — |
| 2015-05-13 | $14.05 | $14.05 | 76,900 | — | — |
| 2015-05-12 | $14.22 | $14.22 | 86,600 | — | — |
| 2015-05-11 | $14.28 | $14.28 | 80,900 | — | — |
| 2015-05-08 | $14.25 | $14.25 | 74,400 | — | — |
| 2015-05-07 | $14.26 | $14.26 | 97,300 | — | — |
| 2015-05-06 | $14.09 | $14.09 | 127,900 | — | — |
| 2015-05-05 | $13.88 | $13.88 | 151,500 | — | — |
| 2015-05-04 | $13.58 | $13.58 | 154,800 | — | — |
| 2015-05-01 | $13.96 | $13.96 | 103,300 | — | — |
| 2015-04-30 | $13.81 | $13.81 | 222,700 | — | — |
| 2015-04-29 | $14.16 | $14.16 | 546,000 | — | — |
| 2015-04-28 | $14.92 | $14.92 | 175,000 | — | — |
| 2015-04-27 | $14.76 | $14.76 | 100,300 | — | — |
| 2015-04-24 | $14.97 | $14.97 | 59,900 | — | — |
| 2015-04-23 | $15.04 | $15.04 | 121,000 | — | — |
| 2015-04-22 | $15.29 | $15.29 | 56,600 | — | — |
| 2015-04-21 | $15.41 | $15.41 | 70,600 | — | — |
| 2015-04-20 | $15.51 | $15.51 | 62,900 | — | — |
| 2015-04-17 | $15.33 | $15.33 | 232,800 | — | — |
| 2015-04-16 | $14.99 | $14.99 | 146,900 | — | — |
| 2015-04-15 | $15.31 | $15.31 | 100,400 | — | — |
| 2015-04-14 | $15.18 | $15.18 | 76,000 | — | — |
| 2015-04-13 | $15.27 | $15.27 | 59,000 | — | — |
| 2015-04-10 | $15.53 | $15.53 | 65,600 | — | — |
| 2015-04-09 | $15.56 | $15.56 | 47,000 | — | — |
| 2015-04-08 | $15.66 | $15.66 | 57,200 | — | — |
| 2015-04-07 | $15.37 | $15.37 | 61,100 | — | — |
| 2015-04-06 | $15.77 | $15.77 | 42,900 | — | — |
| 2015-04-02 | $15.85 | $15.85 | 107,500 | — | — |
| 2015-04-01 | $15.50 | $15.50 | 98,500 | — | — |
| 2015-03-31 | $15.55 | $15.55 | 138,900 | — | — |
| 2015-03-30 | $15.92 | $15.92 | 76,600 | — | — |
| 2015-03-27 | $15.82 | $15.82 | 99,800 | — | — |
| 2015-03-26 | $15.92 | $15.92 | 90,600 | — | — |
| 2015-03-25 | $16.17 | $16.17 | 108,400 | — | — |
| 2015-03-24 | $16.91 | $16.91 | 97,700 | — | — |
| 2015-03-23 | $16.91 | $16.91 | 88,600 | — | — |
| 2015-03-20 | $16.52 | $16.52 | 343,700 | — | — |
| 2015-03-19 | $16.21 | $16.21 | 87,400 | — | — |
| 2015-03-18 | $16.09 | $16.09 | 68,800 | — | — |
| 2015-03-17 | $16.02 | $16.02 | 76,200 | — | — |
| 2015-03-16 | $15.98 | $15.98 | 83,600 | — | — |
| 2015-03-13 | $16.17 | $16.17 | 91,300 | — | — |
| 2015-03-12 | $16.30 | $16.30 | 150,100 | — | — |
| 2015-03-11 | $15.80 | $15.80 | 168,000 | — | — |
| 2015-03-10 | $15.50 | $15.50 | 140,600 | — | — |
| 2015-03-09 | $16.10 | $16.10 | 86,000 | — | — |
| 2015-03-06 | $16.05 | $16.05 | 130,400 | — | — |
| 2015-03-05 | $16.69 | $16.69 | 113,500 | — | — |
| 2015-03-04 | $16.80 | $16.80 | 80,700 | — | — |
| 2015-03-03 | $17.05 | $17.05 | 114,300 | — | — |
| 2015-03-02 | $17.13 | $17.13 | 372,800 | — | — |
| 2015-02-27 | $17.02 | $17.02 | 184,300 | — | — |
| 2015-02-26 | $16.94 | $16.94 | 88,600 | — | — |
| 2015-02-25 | $16.92 | $16.92 | 132,500 | — | — |
| 2015-02-24 | $16.94 | $16.94 | 112,700 | — | — |
| 2015-02-23 | $17.01 | $17.01 | 147,800 | — | — |
| 2015-02-20 | $17.06 | $17.06 | 167,000 | — | — |
| 2015-02-19 | $17.14 | $17.14 | 90,200 | — | — |
| 2015-02-18 | $17.20 | $17.20 | 116,200 | — | — |
| 2015-02-17 | $17.15 | $17.15 | 145,000 | — | — |
| 2015-02-13 | $17.42 | $17.42 | 184,900 | — | — |
| 2015-02-12 | $17.59 | $17.59 | 164,100 | — | — |
| 2015-02-11 | $17.29 | $17.29 | 176,100 | — | — |
| 2015-02-10 | $17.24 | $17.24 | 621,800 | — | — |
| 2015-02-09 | $16.63 | $16.63 | 242,900 | — | — |
| 2015-02-06 | $16.34 | $16.34 | 294,100 | — | — |
| 2015-02-05 | $16.59 | $16.59 | 354,600 | — | — |
| 2015-02-04 | $16.30 | $16.30 | 320,700 | — | — |
| 2015-02-03 | $15.96 | $15.96 | 121,000 | — | — |
| 2015-02-02 | $15.95 | $15.95 | 176,600 | — | — |
| 2015-01-30 | $15.78 | $15.78 | 350,900 | — | — |
| 2015-01-29 | $16.31 | $16.31 | 229,600 | — | — |
| 2015-01-28 | $15.33 | $15.33 | 424,100 | — | — |
| 2015-01-27 | $14.48 | $14.48 | 79,300 | — | — |
| 2015-01-26 | $14.64 | $14.64 | 99,000 | — | — |
| 2015-01-23 | $14.66 | $14.66 | 62,900 | — | — |
| 2015-01-22 | $14.74 | $14.74 | 131,700 | — | — |
| 2015-01-21 | $14.47 | $14.47 | 149,500 | — | — |
| 2015-01-20 | $14.39 | $14.39 | 137,100 | — | — |
| 2015-01-16 | $14.40 | $14.40 | 126,000 | — | — |
| 2015-01-15 | $14.00 | $14.00 | 343,100 | — | — |
| 2015-01-14 | $14.00 | $14.00 | 135,400 | — | — |
| 2015-01-13 | $14.00 | $14.00 | 280,700 | — | — |
| 2015-01-12 | $13.28 | $13.28 | 79,000 | — | — |
| 2015-01-09 | $13.41 | $13.41 | 103,800 | — | — |
| 2015-01-08 | $13.46 | $13.46 | 57,500 | — | — |
| 2015-01-07 | $13.24 | $13.24 | 39,800 | — | — |
| 2015-01-06 | $13.10 | $13.10 | 85,000 | — | — |
| 2015-01-05 | $13.30 | $13.30 | 60,400 | — | — |
| 2015-01-02 | $13.49 | $13.49 | 65,700 | — | — |