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
- 2013-07-19 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 | $16.36 | $17.77 | 448,300 | — | — |
| 2015-12-30 | $16.52 | $17.94 | 200,500 | — | — |
| 2015-12-29 | $16.57 | $18.00 | 227,700 | — | — |
| 2015-12-28 | $16.63 | $17.92 | 258,800 | — | — |
| 2015-12-24 | $16.53 | $17.81 | 179,100 | — | — |
| 2015-12-23 | $16.61 | $17.90 | 683,400 | — | — |
| 2015-12-22 | $16.39 | $17.66 | 376,700 | — | — |
| 2015-12-21 | $16.06 | $17.30 | 275,900 | — | — |
| 2015-12-18 | $16.10 | $17.35 | 1,191,600 | — | — |
| 2015-12-17 | $16.35 | $17.62 | 591,700 | — | — |
| 2015-12-16 | $16.35 | $17.62 | 766,600 | — | — |
| 2015-12-15 | $15.90 | $17.13 | 633,700 | — | — |
| 2015-12-14 | $15.85 | $17.08 | 346,000 | — | — |
| 2015-12-11 | $15.82 | $17.04 | 542,300 | — | — |
| 2015-12-10 | $15.90 | $17.13 | 316,200 | — | — |
| 2015-12-09 | $15.89 | $17.12 | 401,000 | — | — |
| 2015-12-08 | $15.83 | $17.06 | 324,100 | — | — |
| 2015-12-07 | $15.72 | $16.94 | 336,200 | — | — |
| 2015-12-04 | $15.78 | $17.00 | 324,200 | — | — |
| 2015-12-03 | $15.55 | $16.75 | 387,900 | — | — |
| 2015-12-02 | $15.83 | $17.06 | 505,200 | — | — |
| 2015-12-01 | $16.11 | $17.36 | 645,600 | — | — |
| 2015-11-30 | $16.11 | $17.36 | 4,567,100 | — | — |
| 2015-11-27 | $16.66 | $17.95 | 232,300 | — | — |
| 2015-11-25 | $16.43 | $17.70 | 290,600 | — | — |
| 2015-11-24 | $16.38 | $17.65 | 320,500 | — | — |
| 2015-11-23 | $16.50 | $17.78 | 474,500 | — | — |
| 2015-11-20 | $16.41 | $17.68 | 510,300 | — | — |
| 2015-11-19 | $16.09 | $17.34 | 373,900 | — | — |
| 2015-11-18 | $15.97 | $17.21 | 457,500 | — | — |
| 2015-11-17 | $15.56 | $16.76 | 682,800 | — | — |
| 2015-11-16 | $15.40 | $16.59 | 908,600 | — | — |
| 2015-11-13 | $15.30 | $16.48 | 636,100 | — | — |
| 2015-11-12 | $15.28 | $16.46 | 385,000 | — | — |
| 2015-11-11 | $15.34 | $16.53 | 1,332,100 | — | — |
| 2015-11-10 | $15.18 | $16.36 | 537,000 | — | — |
| 2015-11-09 | $15.07 | $16.24 | 386,200 | — | — |
| 2015-11-06 | $15.01 | $16.17 | 402,700 | — | — |
| 2015-11-05 | $15.17 | $16.34 | 480,600 | — | — |
| 2015-11-04 | $15.24 | $16.42 | 213,100 | — | — |
| 2015-11-03 | $15.32 | $16.51 | 465,200 | — | — |
| 2015-11-02 | $15.36 | $16.55 | 438,000 | — | — |
| 2015-10-30 | $15.15 | $16.32 | 224,400 | — | — |
| 2015-10-29 | $15.28 | $16.46 | 179,300 | — | — |
| 2015-10-28 | $15.32 | $16.51 | 329,400 | — | — |
| 2015-10-27 | $15.34 | $16.53 | 407,000 | — | — |
| 2015-10-26 | $15.25 | $16.43 | 376,100 | — | — |
| 2015-10-23 | $15.28 | $16.46 | 498,200 | — | — |
| 2015-10-22 | $15.24 | $16.42 | 1,168,200 | — | — |
| 2015-10-21 | $14.95 | $16.11 | 306,600 | — | — |
| 2015-10-20 | $14.98 | $16.14 | 1,398,200 | — | — |
| 2015-10-19 | $14.90 | $16.05 | 356,600 | — | — |
| 2015-10-16 | $14.69 | $15.83 | 536,800 | — | — |
| 2015-10-15 | $14.61 | $15.74 | 491,900 | — | — |
| 2015-10-14 | $14.54 | $15.67 | 148,500 | — | — |
| 2015-10-13 | $14.72 | $15.86 | 162,200 | — | — |
| 2015-10-12 | $14.70 | $15.84 | 123,400 | — | — |
| 2015-10-09 | $14.74 | $15.88 | 137,700 | — | — |
| 2015-10-08 | $14.63 | $15.76 | 156,400 | — | — |
| 2015-10-07 | $14.39 | $15.50 | 364,500 | — | — |
| 2015-10-06 | $14.30 | $15.41 | 183,800 | — | — |
| 2015-10-05 | $14.33 | $15.44 | 197,400 | — | — |
| 2015-10-02 | $13.92 | $15.00 | 208,900 | — | — |
| 2015-10-01 | $13.95 | $15.03 | 352,300 | — | — |
| 2015-09-30 | $13.79 | $14.86 | 353,100 | — | — |
| 2015-09-29 | $13.66 | $14.72 | 337,100 | — | — |
| 2015-09-28 | $13.45 | $14.49 | 388,700 | — | — |
| 2015-09-25 | $13.76 | $14.68 | 322,400 | — | — |
| 2015-09-24 | $13.51 | $14.41 | 173,600 | — | — |
| 2015-09-23 | $13.58 | $14.49 | 185,500 | — | — |
| 2015-09-22 | $13.45 | $14.35 | 141,400 | — | — |
| 2015-09-21 | $13.59 | $14.50 | 208,800 | — | — |
| 2015-09-18 | $13.62 | $14.53 | 579,600 | — | — |
| 2015-09-17 | $13.43 | $14.33 | 168,000 | — | — |
| 2015-09-16 | $13.17 | $14.05 | 104,600 | — | — |
| 2015-09-15 | $13.09 | $13.96 | 139,300 | — | — |
| 2015-09-14 | $12.92 | $13.78 | 101,900 | — | — |
| 2015-09-11 | $13.00 | $13.87 | 194,200 | — | — |
| 2015-09-10 | $12.77 | $13.62 | 230,400 | — | — |
| 2015-09-09 | $12.69 | $13.54 | 126,700 | — | — |
| 2015-09-08 | $12.94 | $13.80 | 157,900 | — | — |
| 2015-09-04 | $12.82 | $13.68 | 88,300 | — | — |
| 2015-09-03 | $13.03 | $13.90 | 116,800 | — | — |
| 2015-09-02 | $13.01 | $13.88 | 241,700 | — | — |
| 2015-09-01 | $12.86 | $13.72 | 339,300 | — | — |
| 2015-08-31 | $12.92 | $13.78 | 200,200 | — | — |
| 2015-08-28 | $13.01 | $13.88 | 204,400 | — | — |
| 2015-08-27 | $13.02 | $13.89 | 138,400 | — | — |
| 2015-08-26 | $12.99 | $13.86 | 373,500 | — | — |
| 2015-08-25 | $12.81 | $13.67 | 265,800 | — | — |
| 2015-08-24 | $13.17 | $14.05 | 261,300 | — | — |
| 2015-08-21 | $13.76 | $14.68 | 297,000 | — | — |
| 2015-08-20 | $14.09 | $15.03 | 158,000 | — | — |
| 2015-08-19 | $14.11 | $15.05 | 260,100 | — | — |
| 2015-08-18 | $14.16 | $15.11 | 158,000 | — | — |
| 2015-08-17 | $14.18 | $15.13 | 81,100 | — | — |
| 2015-08-14 | $14.04 | $14.98 | 103,800 | — | — |
| 2015-08-13 | $13.88 | $14.81 | 369,400 | — | — |
| 2015-08-12 | $13.92 | $14.85 | 278,600 | — | — |
| 2015-08-11 | $13.88 | $14.81 | 176,700 | — | — |
| 2015-08-10 | $13.90 | $14.83 | 398,800 | — | — |
| 2015-08-07 | $14.00 | $14.94 | 232,000 | — | — |
| 2015-08-06 | $14.17 | $15.12 | 168,900 | — | — |
| 2015-08-05 | $14.43 | $15.39 | 243,100 | — | — |
| 2015-08-04 | $14.48 | $15.45 | 218,200 | — | — |
| 2015-08-03 | $14.63 | $15.61 | 246,400 | — | — |
| 2015-07-31 | $14.57 | $15.54 | 183,900 | — | — |
| 2015-07-30 | $14.49 | $15.46 | 109,000 | — | — |
| 2015-07-29 | $14.53 | $15.50 | 149,600 | — | — |
| 2015-07-28 | $14.38 | $15.34 | 307,300 | — | — |
| 2015-07-27 | $14.26 | $15.21 | 181,000 | — | — |
| 2015-07-24 | $14.32 | $15.28 | 380,600 | — | — |
| 2015-07-23 | $14.46 | $15.43 | 393,200 | — | — |
| 2015-07-22 | $14.76 | $15.75 | 220,000 | — | — |
| 2015-07-21 | $14.84 | $15.83 | 227,700 | — | — |
| 2015-07-20 | $14.97 | $15.97 | 158,900 | — | — |
| 2015-07-17 | $14.99 | $15.99 | 533,600 | — | — |
| 2015-07-16 | $15.10 | $16.11 | 116,000 | — | — |
| 2015-07-15 | $15.01 | $16.01 | 212,700 | — | — |
| 2015-07-14 | $15.07 | $16.08 | 208,100 | — | — |
| 2015-07-13 | $14.97 | $15.97 | 174,100 | — | — |
| 2015-07-10 | $14.94 | $15.94 | 643,700 | — | — |
| 2015-07-09 | $14.68 | $15.66 | 217,100 | — | — |
| 2015-07-08 | $14.76 | $15.75 | 195,500 | — | — |
| 2015-07-07 | $14.89 | $15.89 | 320,200 | — | — |
| 2015-07-06 | $14.72 | $15.70 | 390,700 | — | — |
| 2015-07-02 | $14.65 | $15.63 | 315,000 | — | — |
| 2015-07-01 | $14.70 | $15.68 | 775,700 | — | — |
| 2015-06-30 | $14.58 | $15.55 | 438,700 | — | — |
| 2015-06-29 | $14.53 | $15.50 | 536,900 | — | — |
| 2015-06-26 | $14.75 | $15.74 | 876,700 | — | — |
| 2015-06-25 | $14.75 | $15.61 | 1,338,500 | — | — |
| 2015-06-24 | $14.89 | $15.76 | 651,800 | — | — |
| 2015-06-23 | $15.01 | $15.88 | 1,202,600 | — | — |
| 2015-06-22 | $15.04 | $15.91 | 1,006,100 | — | — |
| 2015-06-19 | $15.08 | $15.96 | 1,203,900 | — | — |
| 2015-06-18 | $14.95 | $15.82 | 477,500 | — | — |
| 2015-06-17 | $14.67 | $15.52 | 376,200 | — | — |
| 2015-06-16 | $14.63 | $15.48 | 298,100 | — | — |
| 2015-06-15 | $14.58 | $15.43 | 453,800 | — | — |
| 2015-06-12 | $14.70 | $15.55 | 500,700 | — | — |
| 2015-06-11 | $14.79 | $15.65 | 183,800 | — | — |
| 2015-06-10 | $14.77 | $15.63 | 373,500 | — | — |
| 2015-06-09 | $14.65 | $15.50 | 538,400 | — | — |
| 2015-06-08 | $14.69 | $15.54 | 437,700 | — | — |
| 2015-06-05 | $14.66 | $15.51 | 642,100 | — | — |
| 2015-06-04 | $14.69 | $15.54 | 228,300 | — | — |
| 2015-06-03 | $14.68 | $15.53 | 332,100 | — | — |
| 2015-06-02 | $14.79 | $15.65 | 699,100 | — | — |
| 2015-06-01 | $14.77 | $15.63 | 342,600 | — | — |
| 2015-05-29 | $14.59 | $15.44 | 248,300 | — | — |
| 2015-05-28 | $14.66 | $15.51 | 226,800 | — | — |
| 2015-05-27 | $14.76 | $15.62 | 171,500 | — | — |
| 2015-05-26 | $14.69 | $15.54 | 273,500 | — | — |
| 2015-05-22 | $14.78 | $15.64 | 260,700 | — | — |
| 2015-05-21 | $14.78 | $15.64 | 207,600 | — | — |
| 2015-05-20 | $14.88 | $15.75 | 139,900 | — | — |
| 2015-05-19 | $14.90 | $15.77 | 256,200 | — | — |
| 2015-05-18 | $14.90 | $15.77 | 383,300 | — | — |
| 2015-05-15 | $14.82 | $15.68 | 312,600 | — | — |
| 2015-05-14 | $14.70 | $15.55 | 679,400 | — | — |
| 2015-05-13 | $14.48 | $15.32 | 584,400 | — | — |
| 2015-05-12 | $14.60 | $15.45 | 315,800 | — | — |
| 2015-05-11 | $14.56 | $15.41 | 484,700 | — | — |
| 2015-05-08 | $14.77 | $15.63 | 379,500 | — | — |
| 2015-05-07 | $14.63 | $15.48 | 2,180,400 | — | — |
| 2015-05-06 | $14.60 | $15.45 | 1,060,000 | — | — |
| 2015-05-05 | $14.64 | $15.49 | 389,900 | — | — |
| 2015-05-04 | $15.05 | $15.93 | 200,400 | — | — |
| 2015-05-01 | $14.94 | $15.81 | 663,600 | — | — |
| 2015-04-30 | $14.86 | $15.72 | 358,400 | — | — |
| 2015-04-29 | $15.36 | $16.25 | 177,700 | — | — |
| 2015-04-28 | $15.72 | $16.63 | 205,200 | — | — |
| 2015-04-27 | $15.76 | $16.68 | 223,100 | — | — |
| 2015-04-24 | $15.88 | $16.80 | 222,200 | — | — |
| 2015-04-23 | $15.82 | $16.74 | 430,800 | — | — |
| 2015-04-22 | $15.88 | $16.80 | 252,200 | — | — |
| 2015-04-21 | $15.88 | $16.80 | 353,700 | — | — |
| 2015-04-20 | $15.75 | $16.67 | 208,800 | — | — |
| 2015-04-17 | $15.46 | $16.36 | 215,800 | — | — |
| 2015-04-16 | $15.60 | $16.51 | 168,600 | — | — |
| 2015-04-15 | $15.72 | $16.63 | 178,200 | — | — |
| 2015-04-14 | $15.87 | $16.79 | 425,000 | — | — |
| 2015-04-13 | $15.89 | $16.81 | 221,600 | — | — |
| 2015-04-10 | $15.91 | $16.84 | 192,800 | — | — |
| 2015-04-09 | $15.79 | $16.71 | 179,100 | — | — |
| 2015-04-08 | $16.05 | $16.98 | 199,800 | — | — |
| 2015-04-07 | $16.01 | $16.94 | 372,000 | — | — |
| 2015-04-06 | $16.08 | $17.02 | 200,500 | — | — |
| 2015-04-02 | $15.73 | $16.64 | 486,600 | — | — |
| 2015-04-01 | $15.67 | $16.58 | 196,300 | — | — |
| 2015-03-31 | $15.81 | $16.73 | 281,600 | — | — |
| 2015-03-30 | $15.71 | $16.62 | 158,200 | — | — |
| 2015-03-27 | $15.60 | $16.51 | 287,300 | — | — |
| 2015-03-26 | $15.81 | $16.60 | 273,600 | — | — |
| 2015-03-25 | $16.00 | $16.80 | 366,900 | — | — |
| 2015-03-24 | $16.52 | $17.35 | 154,300 | — | — |
| 2015-03-23 | $16.63 | $17.46 | 262,700 | — | — |
| 2015-03-20 | $16.51 | $17.34 | 1,300,400 | — | — |
| 2015-03-19 | $16.26 | $17.08 | 235,300 | — | — |
| 2015-03-18 | $16.17 | $16.98 | 192,000 | — | — |
| 2015-03-17 | $16.01 | $16.81 | 203,300 | — | — |
| 2015-03-16 | $15.97 | $16.77 | 305,900 | — | — |
| 2015-03-13 | $15.95 | $16.75 | 463,900 | — | — |
| 2015-03-12 | $16.00 | $16.80 | 299,000 | — | — |
| 2015-03-11 | $15.88 | $16.68 | 267,500 | — | — |
| 2015-03-10 | $15.83 | $16.62 | 343,800 | — | — |
| 2015-03-09 | $15.83 | $16.62 | 421,100 | — | — |
| 2015-03-06 | $15.82 | $16.61 | 553,400 | — | — |
| 2015-03-05 | $16.16 | $16.97 | 186,100 | — | — |
| 2015-03-04 | $16.16 | $16.97 | 264,600 | — | — |
| 2015-03-03 | $16.19 | $17.00 | 238,700 | — | — |
| 2015-03-02 | $16.37 | $17.19 | 320,800 | — | — |
| 2015-02-27 | $16.04 | $16.84 | 1,634,400 | — | — |
| 2015-02-26 | $15.60 | $16.38 | 434,500 | — | — |
| 2015-02-25 | $15.57 | $16.35 | 352,000 | — | — |
| 2015-02-24 | $15.52 | $16.30 | 279,400 | — | — |
| 2015-02-23 | $15.82 | $16.61 | 136,500 | — | — |
| 2015-02-20 | $15.68 | $16.47 | 237,100 | — | — |
| 2015-02-19 | $15.64 | $16.42 | 112,400 | — | — |
| 2015-02-18 | $15.86 | $16.65 | 157,000 | — | — |
| 2015-02-17 | $15.80 | $16.59 | 276,100 | — | — |
| 2015-02-13 | $15.68 | $16.47 | 395,000 | — | — |
| 2015-02-12 | $15.61 | $16.39 | 301,700 | — | — |
| 2015-02-11 | $15.58 | $16.36 | 267,000 | — | — |
| 2015-02-10 | $15.77 | $16.56 | 368,900 | — | — |
| 2015-02-09 | $15.75 | $16.54 | 208,100 | — | — |
| 2015-02-06 | $15.84 | $16.63 | 822,700 | — | — |
| 2015-02-05 | $16.11 | $16.92 | 428,600 | — | — |
| 2015-02-04 | $15.86 | $16.65 | 558,000 | — | — |
| 2015-02-03 | $15.87 | $16.67 | 755,300 | — | — |
| 2015-02-02 | $15.86 | $16.65 | 895,300 | — | — |
| 2015-01-30 | $16.02 | $16.82 | 800,800 | — | — |
| 2015-01-29 | $16.18 | $16.99 | 3,602,200 | — | — |
| 2015-01-28 | $16.46 | $17.29 | 826,900 | — | — |
| 2015-01-27 | $16.59 | $17.42 | 346,200 | — | — |
| 2015-01-26 | $16.69 | $17.53 | 308,700 | — | — |
| 2015-01-23 | $16.65 | $17.48 | 282,300 | — | — |
| 2015-01-22 | $16.44 | $17.26 | 168,300 | — | — |
| 2015-01-21 | $15.91 | $16.71 | 82,400 | — | — |
| 2015-01-20 | $16.04 | $16.84 | 327,700 | — | — |
| 2015-01-16 | $16.13 | $16.94 | 180,000 | — | — |
| 2015-01-15 | $16.08 | $16.89 | 140,500 | — | — |
| 2015-01-14 | $16.38 | $17.20 | 133,500 | — | — |
| 2015-01-13 | $16.14 | $16.95 | 126,000 | — | — |
| 2015-01-12 | $16.19 | $17.00 | 267,400 | — | — |
| 2015-01-09 | $16.17 | $16.98 | 74,100 | — | — |
| 2015-01-08 | $16.21 | $17.02 | 70,300 | — | — |
| 2015-01-07 | $16.15 | $16.96 | 207,100 | — | — |
| 2015-01-06 | $15.85 | $16.64 | 174,400 | — | — |
| 2015-01-05 | $15.89 | $16.69 | 103,000 | — | — |
| 2015-01-02 | $15.84 | $16.63 | 71,700 | — | — |