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
- 1996-06-28 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 | $18.89 | $24.63 | 7,500 | — | — |
| 2015-12-30 | $18.87 | $24.60 | 3,400 | — | — |
| 2015-12-29 | $18.89 | $24.63 | 13,300 | — | — |
| 2015-12-28 | $18.88 | $24.62 | 6,700 | — | — |
| 2015-12-24 | $19.14 | $24.96 | 7,700 | — | — |
| 2015-12-23 | $18.98 | $24.75 | 9,300 | — | — |
| 2015-12-22 | $18.89 | $24.63 | 15,800 | — | — |
| 2015-12-21 | $18.60 | $24.25 | 11,000 | — | — |
| 2015-12-18 | $18.71 | $24.40 | 27,500 | — | — |
| 2015-12-17 | $18.70 | $24.38 | 13,300 | — | — |
| 2015-12-16 | $18.68 | $24.36 | 12,300 | — | — |
| 2015-12-15 | $18.66 | $24.33 | 14,600 | — | — |
| 2015-12-14 | $18.32 | $23.89 | 22,700 | — | — |
| 2015-12-11 | $18.12 | $23.63 | 66,900 | — | — |
| 2015-12-10 | $18.25 | $23.80 | 17,500 | — | — |
| 2015-12-09 | $18.44 | $24.04 | 11,700 | — | — |
| 2015-12-08 | $18.49 | $24.11 | 6,800 | — | — |
| 2015-12-07 | $18.54 | $24.17 | 13,900 | — | — |
| 2015-12-04 | $18.61 | $24.27 | 8,200 | — | — |
| 2015-12-03 | $18.59 | $24.24 | 11,000 | — | — |
| 2015-12-02 | $18.51 | $24.13 | 15,100 | — | — |
| 2015-12-01 | $18.59 | $24.24 | 6,700 | — | — |
| 2015-11-30 | $18.48 | $24.10 | 11,800 | — | — |
| 2015-11-27 | $18.29 | $23.85 | 14,300 | — | — |
| 2015-11-25 | $18.20 | $23.73 | 10,800 | — | — |
| 2015-11-24 | $17.83 | $23.25 | 9,300 | — | — |
| 2015-11-23 | $18.09 | $23.59 | 42,000 | — | — |
| 2015-11-20 | $18.41 | $24.00 | 40,200 | — | — |
| 2015-11-19 | $17.98 | $23.44 | 18,700 | — | — |
| 2015-11-18 | $18.11 | $23.61 | 20,700 | — | — |
| 2015-11-17 | $18.40 | $23.99 | 13,800 | — | — |
| 2015-11-16 | $17.89 | $23.33 | 10,100 | — | — |
| 2015-11-13 | $17.90 | $23.34 | 27,200 | — | — |
| 2015-11-12 | $17.60 | $22.95 | 5,000 | — | — |
| 2015-11-11 | $17.71 | $23.09 | 6,600 | — | — |
| 2015-11-10 | $17.72 | $23.10 | 6,300 | — | — |
| 2015-11-09 | $17.65 | $23.01 | 7,400 | — | — |
| 2015-11-06 | $17.95 | $23.25 | 13,100 | — | — |
| 2015-11-05 | $17.86 | $23.13 | 8,700 | — | — |
| 2015-11-04 | $17.62 | $22.82 | 27,900 | — | — |
| 2015-11-03 | $17.50 | $22.67 | 7,000 | — | — |
| 2015-11-02 | $17.40 | $22.54 | 6,800 | — | — |
| 2015-10-30 | $17.14 | $22.20 | 7,700 | — | — |
| 2015-10-29 | $17.07 | $22.11 | 26,200 | — | — |
| 2015-10-28 | $17.00 | $22.02 | 8,600 | — | — |
| 2015-10-27 | $16.75 | $21.69 | 6,700 | — | — |
| 2015-10-26 | $16.63 | $21.54 | 9,800 | — | — |
| 2015-10-23 | $16.79 | $21.75 | 5,300 | — | — |
| 2015-10-22 | $16.52 | $21.40 | 10,000 | — | — |
| 2015-10-21 | $16.49 | $21.36 | 12,700 | — | — |
| 2015-10-20 | $16.40 | $21.24 | 7,300 | — | — |
| 2015-10-19 | $16.59 | $21.49 | 10,100 | — | — |
| 2015-10-16 | $16.23 | $21.02 | 10,300 | — | — |
| 2015-10-15 | $16.34 | $21.16 | 13,700 | — | — |
| 2015-10-14 | $16.20 | $20.98 | 4,800 | — | — |
| 2015-10-13 | $16.21 | $20.99 | 21,400 | — | — |
| 2015-10-12 | $16.21 | $20.99 | 12,600 | — | — |
| 2015-10-09 | $16.13 | $20.89 | 17,500 | — | — |
| 2015-10-08 | $16.30 | $21.11 | 9,300 | — | — |
| 2015-10-07 | $16.30 | $21.11 | 24,800 | — | — |
| 2015-10-06 | $16.27 | $21.07 | 17,000 | — | — |
| 2015-10-05 | $16.35 | $21.18 | 38,600 | — | — |
| 2015-10-02 | $16.28 | $21.09 | 11,700 | — | — |
| 2015-10-01 | $16.39 | $21.23 | 9,200 | — | — |
| 2015-09-30 | $16.78 | $21.73 | 11,300 | — | — |
| 2015-09-29 | $16.29 | $21.10 | 16,000 | — | — |
| 2015-09-28 | $16.57 | $21.46 | 10,000 | — | — |
| 2015-09-25 | $16.43 | $21.28 | 10,800 | — | — |
| 2015-09-24 | $16.41 | $21.25 | 4,700 | — | — |
| 2015-09-23 | $16.77 | $21.72 | 8,000 | — | — |
| 2015-09-22 | $17.07 | $22.11 | 56,500 | — | — |
| 2015-09-21 | $16.95 | $21.95 | 10,500 | — | — |
| 2015-09-18 | $16.81 | $21.77 | 7,100 | — | — |
| 2015-09-17 | $16.61 | $21.51 | 5,200 | — | — |
| 2015-09-16 | $16.50 | $21.37 | 7,100 | — | — |
| 2015-09-15 | $16.46 | $21.32 | 36,100 | — | — |
| 2015-09-14 | $16.12 | $20.88 | 34,200 | — | — |
| 2015-09-11 | $16.43 | $21.28 | 29,300 | — | — |
| 2015-09-10 | $16.39 | $21.23 | 17,500 | — | — |
| 2015-09-09 | $16.25 | $21.05 | 9,300 | — | — |
| 2015-09-08 | $16.28 | $21.09 | 16,700 | — | — |
| 2015-09-04 | $16.30 | $21.11 | 7,300 | — | — |
| 2015-09-03 | $16.36 | $21.19 | 3,700 | — | — |
| 2015-09-02 | $16.27 | $21.07 | 14,300 | — | — |
| 2015-09-01 | $16.27 | $21.07 | 18,800 | — | — |
| 2015-08-31 | $16.39 | $21.23 | 12,700 | — | — |
| 2015-08-28 | $16.25 | $21.05 | 13,200 | — | — |
| 2015-08-27 | $16.60 | $21.50 | 8,900 | — | — |
| 2015-08-26 | $16.43 | $21.28 | 10,100 | — | — |
| 2015-08-25 | $16.17 | $20.94 | 8,800 | — | — |
| 2015-08-24 | $16.12 | $20.88 | 19,000 | — | — |
| 2015-08-21 | $16.41 | $21.25 | 13,600 | — | — |
| 2015-08-20 | $16.39 | $21.23 | 7,100 | — | — |
| 2015-08-19 | $16.79 | $21.75 | 11,000 | — | — |
| 2015-08-18 | $16.80 | $21.76 | 28,700 | — | — |
| 2015-08-17 | $16.51 | $21.38 | 18,800 | — | — |
| 2015-08-14 | $16.38 | $21.21 | 6,800 | — | — |
| 2015-08-13 | $16.47 | $21.33 | 8,200 | — | — |
| 2015-08-12 | $16.39 | $21.23 | 38,200 | — | — |
| 2015-08-11 | $16.49 | $21.36 | 45,900 | — | — |
| 2015-08-10 | $16.80 | $21.76 | 43,000 | — | — |
| 2015-08-07 | $16.28 | $21.09 | 6,500 | — | — |
| 2015-08-06 | $16.22 | $20.85 | 12,700 | — | — |
| 2015-08-05 | $16.13 | $20.74 | 16,100 | — | — |
| 2015-08-04 | $16.03 | $20.61 | 6,600 | — | — |
| 2015-08-03 | $16.07 | $20.66 | 54,200 | — | — |
| 2015-07-31 | $16.09 | $20.69 | 19,800 | — | — |
| 2015-07-30 | $16.00 | $20.57 | 35,500 | — | — |
| 2015-07-29 | $16.01 | $20.58 | 2,900 | — | — |
| 2015-07-28 | $15.93 | $20.48 | 6,100 | — | — |
| 2015-07-27 | $15.83 | $20.35 | 3,000 | — | — |
| 2015-07-24 | $15.98 | $20.54 | 2,800 | — | — |
| 2015-07-23 | $15.98 | $20.54 | 700 | — | — |
| 2015-07-22 | $16.04 | $20.62 | 24,700 | — | — |
| 2015-07-21 | $15.93 | $20.48 | 45,800 | — | — |
| 2015-07-20 | $16.00 | $20.57 | 2,800 | — | — |
| 2015-07-17 | $16.08 | $20.67 | 3,100 | — | — |
| 2015-07-16 | $16.23 | $20.87 | 16,700 | — | — |
| 2015-07-15 | $16.48 | $21.19 | 3,500 | — | — |
| 2015-07-14 | $16.55 | $21.28 | 4,400 | — | — |
| 2015-07-13 | $16.37 | $21.05 | 9,800 | — | — |
| 2015-07-10 | $16.72 | $21.50 | 9,900 | — | — |
| 2015-07-09 | $16.36 | $21.03 | 4,300 | — | — |
| 2015-07-08 | $16.39 | $21.07 | 4,100 | — | — |
| 2015-07-07 | $16.62 | $21.37 | 14,300 | — | — |
| 2015-07-06 | $16.78 | $21.57 | 1,200 | — | — |
| 2015-07-02 | $16.86 | $21.68 | 2,500 | — | — |
| 2015-07-01 | $16.98 | $21.83 | 3,300 | — | — |
| 2015-06-30 | $16.74 | $21.52 | 3,300 | — | — |
| 2015-06-29 | $16.78 | $21.57 | 6,100 | — | — |
| 2015-06-26 | $17.18 | $22.09 | 8,300 | — | — |
| 2015-06-25 | $17.28 | $22.21 | 11,300 | — | — |
| 2015-06-24 | $17.59 | $22.61 | 2,400 | — | — |
| 2015-06-23 | $17.32 | $22.27 | 5,600 | — | — |
| 2015-06-22 | $17.49 | $22.48 | 13,700 | — | — |
| 2015-06-19 | $17.87 | $22.97 | 10,100 | — | — |
| 2015-06-18 | $17.61 | $22.64 | 13,400 | — | — |
| 2015-06-17 | $17.49 | $22.48 | 35,600 | — | — |
| 2015-06-16 | $17.83 | $22.92 | 6,100 | — | — |
| 2015-06-15 | $17.96 | $23.09 | 10,600 | — | — |
| 2015-06-12 | $17.95 | $23.08 | 3,900 | — | — |
| 2015-06-11 | $17.96 | $23.09 | 1,600 | — | — |
| 2015-06-10 | $17.95 | $23.08 | 4,900 | — | — |
| 2015-06-09 | $17.85 | $22.95 | 9,100 | — | — |
| 2015-06-08 | $17.90 | $23.01 | 17,200 | — | — |
| 2015-06-05 | $18.06 | $23.22 | 7,400 | — | — |
| 2015-06-04 | $17.99 | $23.13 | 31,800 | — | — |
| 2015-06-03 | $18.12 | $23.29 | 6,600 | — | — |
| 2015-06-02 | $18.00 | $23.14 | 15,000 | — | — |
| 2015-06-01 | $17.73 | $22.79 | 155,400 | — | — |
| 2015-05-29 | $17.45 | $22.43 | 5,600 | — | — |
| 2015-05-28 | $17.56 | $22.57 | 7,900 | — | — |
| 2015-05-27 | $17.49 | $22.48 | 6,500 | — | — |
| 2015-05-26 | $17.39 | $22.36 | 10,300 | — | — |
| 2015-05-22 | $17.35 | $22.30 | 11,700 | — | — |
| 2015-05-21 | $17.09 | $21.97 | 25,200 | — | — |
| 2015-05-20 | $17.17 | $22.07 | 34,000 | — | — |
| 2015-05-19 | $17.15 | $22.05 | 28,100 | — | — |
| 2015-05-18 | $16.66 | $21.42 | 13,500 | — | — |
| 2015-05-15 | $16.55 | $21.28 | 16,000 | — | — |
| 2015-05-14 | $16.87 | $21.53 | 23,100 | — | — |
| 2015-05-13 | $16.75 | $21.38 | 9,300 | — | — |
| 2015-05-12 | $16.95 | $21.64 | 10,900 | — | — |
| 2015-05-11 | $16.81 | $21.46 | 5,100 | — | — |
| 2015-05-08 | $16.90 | $21.57 | 3,500 | — | — |
| 2015-05-07 | $16.82 | $21.47 | 17,900 | — | — |
| 2015-05-06 | $16.61 | $21.20 | 9,500 | — | — |
| 2015-05-05 | $16.98 | $21.67 | 12,200 | — | — |
| 2015-05-04 | $16.65 | $21.25 | 32,900 | — | — |
| 2015-05-01 | $16.60 | $21.19 | 16,300 | — | — |
| 2015-04-30 | $16.55 | $21.13 | 55,800 | — | — |
| 2015-04-29 | $16.65 | $21.25 | 27,200 | — | — |
| 2015-04-28 | $16.02 | $20.45 | 13,800 | — | — |
| 2015-04-27 | $15.93 | $20.33 | 3,900 | — | — |
| 2015-04-24 | $16.39 | $20.92 | 8,200 | — | — |
| 2015-04-23 | $16.25 | $20.74 | 5,100 | — | — |
| 2015-04-22 | $16.60 | $21.19 | 5,500 | — | — |
| 2015-04-21 | $16.50 | $21.06 | 11,800 | — | — |
| 2015-04-20 | $16.58 | $21.16 | 13,300 | — | — |
| 2015-04-17 | $16.27 | $20.77 | 10,800 | — | — |
| 2015-04-16 | $16.55 | $21.13 | 13,700 | — | — |
| 2015-04-15 | $16.65 | $21.25 | 12,000 | — | — |
| 2015-04-14 | $16.31 | $20.82 | 17,700 | — | — |
| 2015-04-13 | $16.71 | $21.33 | 9,600 | — | — |
| 2015-04-10 | $16.36 | $20.88 | 10,000 | — | — |
| 2015-04-09 | $16.36 | $20.88 | 5,300 | — | — |
| 2015-04-08 | $16.78 | $21.42 | 14,700 | — | — |
| 2015-04-07 | $16.02 | $20.45 | 2,500 | — | — |
| 2015-04-06 | $15.99 | $20.41 | 8,500 | — | — |
| 2015-04-02 | $16.13 | $20.59 | 7,700 | — | — |
| 2015-04-01 | $16.04 | $20.47 | 12,600 | — | — |
| 2015-03-31 | $15.99 | $20.41 | 6,600 | — | — |
| 2015-03-30 | $16.09 | $20.54 | 12,000 | — | — |
| 2015-03-27 | $15.99 | $20.41 | 5,200 | — | — |
| 2015-03-26 | $16.25 | $20.74 | 6,100 | — | — |
| 2015-03-25 | $16.16 | $20.63 | 12,600 | — | — |
| 2015-03-24 | $16.15 | $20.61 | 21,800 | — | — |
| 2015-03-23 | $15.75 | $20.10 | 128,900 | — | — |
| 2015-03-20 | $15.56 | $19.86 | 84,100 | — | — |
| 2015-03-19 | $16.23 | $20.72 | 14,800 | — | — |
| 2015-03-18 | $16.29 | $20.79 | 5,700 | — | — |
| 2015-03-17 | $16.32 | $20.83 | 8,800 | — | — |
| 2015-03-16 | $16.20 | $20.68 | 67,100 | — | — |
| 2015-03-13 | $16.40 | $20.93 | 11,700 | — | — |
| 2015-03-12 | $16.36 | $20.88 | 15,800 | — | — |
| 2015-03-11 | $16.29 | $20.79 | 23,500 | — | — |
| 2015-03-10 | $16.32 | $20.83 | 31,400 | — | — |
| 2015-03-09 | $16.33 | $20.84 | 27,300 | — | — |
| 2015-03-06 | $16.35 | $20.87 | 15,600 | — | — |
| 2015-03-05 | $16.13 | $20.59 | 15,700 | — | — |
| 2015-03-04 | $15.82 | $20.19 | 22,300 | — | — |
| 2015-03-03 | $15.78 | $20.14 | 19,400 | — | — |
| 2015-03-02 | $15.65 | $19.98 | 56,400 | — | — |
| 2015-02-27 | $15.35 | $19.59 | 30,900 | — | — |
| 2015-02-26 | $15.44 | $19.71 | 3,300 | — | — |
| 2015-02-25 | $15.39 | $19.64 | 4,500 | — | — |
| 2015-02-24 | $15.38 | $19.63 | 10,400 | — | — |
| 2015-02-23 | $15.11 | $19.29 | 88,100 | — | — |
| 2015-02-20 | $15.38 | $19.63 | 14,000 | — | — |
| 2015-02-19 | $15.64 | $19.96 | 27,400 | — | — |
| 2015-02-18 | $15.52 | $19.81 | 3,200 | — | — |
| 2015-02-17 | $15.57 | $19.87 | 31,300 | — | — |
| 2015-02-13 | $15.85 | $20.23 | 27,100 | — | — |
| 2015-02-12 | $15.63 | $19.81 | 95,300 | — | — |
| 2015-02-11 | $15.90 | $20.15 | 41,700 | — | — |
| 2015-02-10 | $15.81 | $20.04 | 1,500 | — | — |
| 2015-02-09 | $15.71 | $19.91 | 4,100 | — | — |
| 2015-02-06 | $15.80 | $20.03 | 15,300 | — | — |
| 2015-02-05 | $15.64 | $19.82 | 2,200 | — | — |
| 2015-02-04 | $15.71 | $19.91 | 19,800 | — | — |
| 2015-02-03 | $15.51 | $19.66 | 2,400 | — | — |
| 2015-02-02 | $15.48 | $19.62 | 9,400 | — | — |
| 2015-01-30 | $15.52 | $19.67 | 20,200 | — | — |
| 2015-01-29 | $15.48 | $19.62 | 5,000 | — | — |
| 2015-01-28 | $15.59 | $19.76 | 4,900 | — | — |
| 2015-01-27 | $15.44 | $19.57 | 7,600 | — | — |
| 2015-01-26 | $15.51 | $19.66 | 4,300 | — | — |
| 2015-01-23 | $15.24 | $19.32 | 10,100 | — | — |
| 2015-01-22 | $15.26 | $19.34 | 6,100 | — | — |
| 2015-01-21 | $15.06 | $19.09 | 5,500 | — | — |
| 2015-01-20 | $15.12 | $19.16 | 7,600 | — | — |
| 2015-01-16 | $15.10 | $19.14 | 2,200 | — | — |
| 2015-01-15 | $15.10 | $19.14 | 4,800 | — | — |
| 2015-01-14 | $15.12 | $19.16 | 2,300 | — | — |
| 2015-01-13 | $15.14 | $19.19 | 4,500 | — | — |
| 2015-01-12 | $15.22 | $19.29 | 5,900 | — | — |
| 2015-01-09 | $15.37 | $19.48 | 4,200 | — | — |
| 2015-01-08 | $15.40 | $19.52 | 2,900 | — | — |
| 2015-01-07 | $15.15 | $19.20 | 13,000 | — | — |
| 2015-01-06 | $15.10 | $19.14 | 8,600 | — | — |
| 2015-01-05 | $15.36 | $19.47 | 19,800 | — | — |
| 2015-01-02 | $15.13 | $19.18 | 8,300 | — | — |