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
- 2000-12-15 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 | $16.34 | $18.83 | 134,300 | — | — |
| 2015-12-30 | $17.05 | $19.65 | 97,600 | — | — |
| 2015-12-29 | $17.14 | $19.75 | 99,700 | — | — |
| 2015-12-28 | $16.89 | $19.47 | 145,900 | — | — |
| 2015-12-24 | $17.13 | $19.74 | 39,200 | — | — |
| 2015-12-23 | $17.03 | $19.63 | 57,300 | — | — |
| 2015-12-22 | $16.85 | $19.42 | 112,900 | — | — |
| 2015-12-21 | $16.67 | $19.21 | 91,300 | — | — |
| 2015-12-18 | $16.59 | $19.12 | 620,800 | — | — |
| 2015-12-17 | $16.76 | $19.32 | 115,700 | — | — |
| 2015-12-16 | $17.25 | $19.88 | 73,000 | — | — |
| 2015-12-15 | $17.11 | $19.72 | 88,500 | — | — |
| 2015-12-14 | $16.81 | $19.37 | 129,700 | — | — |
| 2015-12-11 | $16.81 | $19.37 | 117,200 | — | — |
| 2015-12-10 | $17.29 | $19.93 | 75,000 | — | — |
| 2015-12-09 | $17.44 | $20.10 | 84,900 | — | — |
| 2015-12-08 | $17.66 | $20.35 | 49,200 | — | — |
| 2015-12-07 | $17.83 | $20.55 | 131,700 | — | — |
| 2015-12-04 | $17.96 | $20.70 | 117,600 | — | — |
| 2015-12-03 | $17.95 | $20.69 | 116,400 | — | — |
| 2015-12-02 | $18.60 | $21.44 | 150,700 | — | — |
| 2015-12-01 | $18.60 | $21.44 | 140,300 | — | — |
| 2015-11-30 | $18.25 | $21.03 | 168,700 | — | — |
| 2015-11-27 | $17.94 | $20.68 | 32,900 | — | — |
| 2015-11-25 | $18.01 | $20.76 | 68,000 | — | — |
| 2015-11-24 | $17.82 | $20.54 | 58,400 | — | — |
| 2015-11-23 | $17.72 | $20.42 | 91,300 | — | — |
| 2015-11-20 | $17.91 | $20.53 | 69,500 | — | — |
| 2015-11-19 | $17.86 | $20.47 | 82,500 | — | — |
| 2015-11-18 | $17.85 | $20.46 | 91,100 | — | — |
| 2015-11-17 | $17.54 | $20.10 | 72,000 | — | — |
| 2015-11-16 | $17.67 | $20.25 | 67,500 | — | — |
| 2015-11-13 | $17.81 | $20.41 | 143,500 | — | — |
| 2015-11-12 | $17.90 | $20.51 | 120,700 | — | — |
| 2015-11-11 | $18.04 | $20.67 | 139,900 | — | — |
| 2015-11-10 | $17.99 | $20.62 | 207,200 | — | — |
| 2015-11-09 | $18.05 | $20.69 | 177,000 | — | — |
| 2015-11-06 | $18.42 | $21.11 | 107,400 | — | — |
| 2015-11-05 | $18.20 | $20.86 | 126,300 | — | — |
| 2015-11-04 | $18.17 | $20.82 | 138,500 | — | — |
| 2015-11-03 | $18.01 | $20.64 | 238,600 | — | — |
| 2015-11-02 | $18.00 | $20.63 | 173,600 | — | — |
| 2015-10-30 | $17.95 | $20.57 | 175,400 | — | — |
| 2015-10-29 | $18.04 | $20.67 | 127,800 | — | — |
| 2015-10-28 | $18.27 | $20.94 | 148,100 | — | — |
| 2015-10-27 | $17.86 | $20.47 | 155,200 | — | — |
| 2015-10-26 | $18.10 | $20.74 | 92,100 | — | — |
| 2015-10-23 | $18.24 | $20.90 | 203,500 | — | — |
| 2015-10-22 | $17.96 | $20.58 | 180,400 | — | — |
| 2015-10-21 | $17.38 | $19.92 | 245,800 | — | — |
| 2015-10-20 | $18.02 | $20.65 | 121,500 | — | — |
| 2015-10-19 | $17.95 | $20.57 | 185,700 | — | — |
| 2015-10-16 | $17.83 | $20.43 | 157,200 | — | — |
| 2015-10-15 | $17.80 | $20.40 | 259,000 | — | — |
| 2015-10-14 | $17.50 | $20.06 | 171,800 | — | — |
| 2015-10-13 | $17.66 | $20.24 | 174,400 | — | — |
| 2015-10-12 | $17.77 | $20.37 | 150,400 | — | — |
| 2015-10-09 | $17.11 | $19.61 | 360,600 | — | — |
| 2015-10-08 | $16.86 | $19.32 | 719,100 | — | — |
| 2015-10-07 | $16.05 | $18.39 | 256,200 | — | — |
| 2015-10-06 | $15.82 | $18.13 | 110,800 | — | — |
| 2015-10-05 | $15.88 | $18.20 | 98,200 | — | — |
| 2015-10-02 | $15.25 | $17.48 | 133,800 | — | — |
| 2015-10-01 | $14.94 | $17.12 | 171,300 | — | — |
| 2015-09-30 | $15.07 | $17.27 | 146,500 | — | — |
| 2015-09-29 | $15.15 | $17.36 | 85,600 | — | — |
| 2015-09-28 | $15.28 | $17.51 | 196,800 | — | — |
| 2015-09-25 | $15.32 | $17.56 | 195,800 | — | — |
| 2015-09-24 | $15.22 | $17.44 | 128,100 | — | — |
| 2015-09-23 | $15.22 | $17.44 | 99,000 | — | — |
| 2015-09-22 | $15.30 | $17.53 | 233,700 | — | — |
| 2015-09-21 | $15.52 | $17.79 | 95,200 | — | — |
| 2015-09-18 | $15.20 | $17.42 | 245,300 | — | — |
| 2015-09-17 | $15.73 | $18.03 | 96,400 | — | — |
| 2015-09-16 | $15.78 | $18.08 | 127,200 | — | — |
| 2015-09-15 | $15.79 | $18.10 | 127,300 | — | — |
| 2015-09-14 | $15.75 | $18.05 | 87,400 | — | — |
| 2015-09-11 | $15.86 | $18.18 | 274,300 | — | — |
| 2015-09-10 | $15.86 | $18.18 | 102,200 | — | — |
| 2015-09-09 | $16.32 | $18.70 | 248,700 | — | — |
| 2015-09-08 | $16.18 | $18.54 | 172,300 | — | — |
| 2015-09-04 | $15.72 | $18.02 | 79,000 | — | — |
| 2015-09-03 | $15.72 | $18.02 | 101,300 | — | — |
| 2015-09-02 | $15.77 | $18.07 | 143,700 | — | — |
| 2015-09-01 | $15.46 | $17.72 | 228,300 | — | — |
| 2015-08-31 | $15.69 | $17.98 | 146,700 | — | — |
| 2015-08-28 | $15.70 | $17.99 | 139,100 | — | — |
| 2015-08-27 | $15.78 | $18.08 | 140,300 | — | — |
| 2015-08-26 | $15.89 | $18.21 | 244,100 | — | — |
| 2015-08-25 | $15.50 | $17.76 | 243,100 | — | — |
| 2015-08-24 | $16.10 | $18.45 | 261,200 | — | — |
| 2015-08-21 | $16.84 | $19.30 | 299,400 | — | — |
| 2015-08-20 | $16.69 | $19.01 | 145,800 | — | — |
| 2015-08-19 | $16.76 | $19.09 | 113,300 | — | — |
| 2015-08-18 | $16.68 | $19.00 | 89,100 | — | — |
| 2015-08-17 | $16.85 | $19.20 | 117,900 | — | — |
| 2015-08-14 | $16.77 | $19.10 | 129,100 | — | — |
| 2015-08-13 | $16.55 | $18.85 | 135,100 | — | — |
| 2015-08-12 | $16.53 | $18.83 | 164,100 | — | — |
| 2015-08-11 | $16.81 | $19.15 | 180,800 | — | — |
| 2015-08-10 | $16.52 | $18.82 | 221,800 | — | — |
| 2015-08-07 | $15.96 | $18.18 | 168,200 | — | — |
| 2015-08-06 | $16.26 | $18.52 | 123,200 | — | — |
| 2015-08-05 | $16.29 | $18.56 | 139,600 | — | — |
| 2015-08-04 | $16.24 | $18.50 | 224,400 | — | — |
| 2015-08-03 | $15.85 | $18.06 | 174,900 | — | — |
| 2015-07-31 | $15.83 | $18.03 | 126,400 | — | — |
| 2015-07-30 | $15.61 | $17.78 | 151,600 | — | — |
| 2015-07-29 | $15.70 | $17.89 | 199,900 | — | — |
| 2015-07-28 | $15.27 | $17.40 | 157,100 | — | — |
| 2015-07-27 | $15.15 | $17.26 | 200,700 | — | — |
| 2015-07-24 | $15.29 | $17.42 | 172,900 | — | — |
| 2015-07-23 | $15.03 | $17.12 | 121,300 | — | — |
| 2015-07-22 | $15.11 | $17.21 | 133,100 | — | — |
| 2015-07-21 | $15.18 | $17.29 | 136,400 | — | — |
| 2015-07-20 | $15.04 | $17.13 | 204,200 | — | — |
| 2015-07-17 | $15.40 | $17.54 | 403,800 | — | — |
| 2015-07-16 | $16.30 | $18.57 | 101,600 | — | — |
| 2015-07-15 | $16.23 | $18.49 | 101,100 | — | — |
| 2015-07-14 | $16.10 | $18.34 | 66,300 | — | — |
| 2015-07-13 | $16.24 | $18.50 | 99,700 | — | — |
| 2015-07-10 | $16.13 | $18.37 | 101,600 | — | — |
| 2015-07-09 | $15.74 | $17.93 | 156,500 | — | — |
| 2015-07-08 | $15.74 | $17.93 | 185,100 | — | — |
| 2015-07-07 | $15.87 | $18.08 | 90,600 | — | — |
| 2015-07-06 | $15.94 | $18.16 | 122,700 | — | — |
| 2015-07-02 | $15.97 | $18.19 | 59,200 | — | — |
| 2015-07-01 | $16.24 | $18.50 | 129,900 | — | — |
| 2015-06-30 | $16.09 | $18.33 | 104,000 | — | — |
| 2015-06-29 | $16.03 | $18.26 | 102,200 | — | — |
| 2015-06-26 | $16.61 | $18.92 | 622,400 | — | — |
| 2015-06-25 | $16.53 | $18.83 | 83,200 | — | — |
| 2015-06-24 | $16.49 | $18.79 | 106,400 | — | — |
| 2015-06-23 | $16.72 | $19.05 | 104,700 | — | — |
| 2015-06-22 | $16.63 | $18.94 | 127,500 | — | — |
| 2015-06-19 | $16.45 | $18.74 | 272,300 | — | — |
| 2015-06-18 | $15.71 | $17.90 | 195,300 | — | — |
| 2015-06-17 | $15.68 | $17.86 | 58,900 | — | — |
| 2015-06-16 | $15.96 | $18.18 | 109,100 | — | — |
| 2015-06-15 | $15.89 | $18.10 | 78,900 | — | — |
| 2015-06-12 | $16.07 | $18.31 | 59,700 | — | — |
| 2015-06-11 | $16.09 | $18.33 | 64,600 | — | — |
| 2015-06-10 | $16.07 | $18.31 | 215,600 | — | — |
| 2015-06-09 | $15.99 | $18.22 | 110,000 | — | — |
| 2015-06-08 | $15.87 | $18.08 | 108,600 | — | — |
| 2015-06-05 | $15.90 | $18.11 | 108,200 | — | — |
| 2015-06-04 | $15.64 | $17.82 | 70,100 | — | — |
| 2015-06-03 | $16.01 | $18.24 | 112,800 | — | — |
| 2015-06-02 | $15.69 | $17.87 | 125,900 | — | — |
| 2015-06-01 | $15.74 | $17.93 | 124,200 | — | — |
| 2015-05-29 | $15.69 | $17.87 | 145,300 | — | — |
| 2015-05-28 | $15.92 | $18.14 | 86,900 | — | — |
| 2015-05-27 | $16.21 | $18.47 | 60,200 | — | — |
| 2015-05-26 | $15.86 | $18.07 | 95,800 | — | — |
| 2015-05-22 | $16.21 | $18.47 | 84,500 | — | — |
| 2015-05-21 | $16.38 | $18.66 | 93,100 | — | — |
| 2015-05-20 | $16.53 | $18.83 | 79,600 | — | — |
| 2015-05-19 | $16.56 | $18.86 | 66,700 | — | — |
| 2015-05-18 | $16.56 | $18.77 | 84,400 | — | — |
| 2015-05-15 | $16.58 | $18.80 | 124,300 | — | — |
| 2015-05-14 | $16.76 | $19.00 | 187,000 | — | — |
| 2015-05-13 | $16.51 | $18.72 | 132,600 | — | — |
| 2015-05-12 | $16.40 | $18.59 | 154,300 | — | — |
| 2015-05-11 | $16.50 | $18.71 | 135,000 | — | — |
| 2015-05-08 | $16.45 | $18.65 | 202,000 | — | — |
| 2015-05-07 | $16.15 | $18.31 | 181,000 | — | — |
| 2015-05-06 | $15.90 | $18.03 | 104,600 | — | — |
| 2015-05-05 | $15.82 | $17.93 | 199,300 | — | — |
| 2015-05-04 | $15.89 | $18.01 | 171,800 | — | — |
| 2015-05-01 | $15.96 | $18.09 | 157,400 | — | — |
| 2015-04-30 | $15.76 | $17.87 | 278,000 | — | — |
| 2015-04-29 | $16.01 | $18.15 | 114,500 | — | — |
| 2015-04-28 | $16.27 | $18.44 | 126,100 | — | — |
| 2015-04-27 | $16.07 | $18.22 | 112,000 | — | — |
| 2015-04-24 | $16.19 | $18.35 | 65,700 | — | — |
| 2015-04-23 | $16.32 | $18.50 | 106,100 | — | — |
| 2015-04-22 | $16.46 | $18.66 | 137,800 | — | — |
| 2015-04-21 | $16.32 | $18.50 | 104,400 | — | — |
| 2015-04-20 | $16.51 | $18.72 | 128,300 | — | — |
| 2015-04-17 | $16.35 | $18.54 | 173,000 | — | — |
| 2015-04-16 | $16.75 | $18.99 | 187,300 | — | — |
| 2015-04-15 | $17.13 | $19.42 | 153,100 | — | — |
| 2015-04-14 | $17.03 | $19.31 | 108,700 | — | — |
| 2015-04-13 | $17.10 | $19.39 | 208,700 | — | — |
| 2015-04-10 | $17.05 | $19.33 | 220,800 | — | — |
| 2015-04-09 | $16.39 | $18.58 | 458,300 | — | — |
| 2015-04-08 | $17.48 | $19.82 | 169,800 | — | — |
| 2015-04-07 | $17.44 | $19.77 | 89,000 | — | — |
| 2015-04-06 | $17.48 | $19.82 | 97,200 | — | — |
| 2015-04-02 | $17.55 | $19.90 | 131,700 | — | — |
| 2015-04-01 | $17.48 | $19.82 | 90,500 | — | — |
| 2015-03-31 | $17.50 | $19.84 | 79,400 | — | — |
| 2015-03-30 | $17.54 | $19.88 | 155,900 | — | — |
| 2015-03-27 | $17.31 | $19.62 | 125,200 | — | — |
| 2015-03-26 | $17.19 | $19.49 | 67,300 | — | — |
| 2015-03-25 | $17.15 | $19.44 | 151,500 | — | — |
| 2015-03-24 | $17.65 | $20.01 | 73,200 | — | — |
| 2015-03-23 | $17.68 | $20.04 | 143,700 | — | — |
| 2015-03-20 | $17.31 | $19.62 | 224,800 | — | — |
| 2015-03-19 | $17.30 | $19.61 | 69,800 | — | — |
| 2015-03-18 | $17.15 | $19.44 | 84,600 | — | — |
| 2015-03-17 | $17.09 | $19.37 | 128,300 | — | — |
| 2015-03-16 | $17.16 | $19.45 | 158,900 | — | — |
| 2015-03-13 | $17.21 | $19.51 | 145,900 | — | — |
| 2015-03-12 | $17.33 | $19.65 | 175,400 | — | — |
| 2015-03-11 | $17.16 | $19.45 | 139,300 | — | — |
| 2015-03-10 | $16.99 | $19.26 | 99,500 | — | — |
| 2015-03-09 | $17.32 | $19.64 | 117,200 | — | — |
| 2015-03-06 | $17.00 | $19.27 | 116,000 | — | — |
| 2015-03-05 | $17.12 | $19.41 | 147,800 | — | — |
| 2015-03-04 | $17.29 | $19.60 | 234,200 | — | — |
| 2015-03-03 | $17.64 | $20.00 | 236,400 | — | — |
| 2015-03-02 | $17.90 | $20.29 | 245,200 | — | — |
| 2015-02-27 | $17.72 | $20.09 | 101,700 | — | — |
| 2015-02-26 | $17.99 | $20.39 | 143,800 | — | — |
| 2015-02-25 | $18.06 | $20.47 | 120,300 | — | — |
| 2015-02-24 | $18.23 | $20.67 | 416,900 | — | — |
| 2015-02-23 | $17.89 | $20.28 | 139,200 | — | — |
| 2015-02-20 | $17.69 | $20.05 | 213,700 | — | — |
| 2015-02-19 | $17.44 | $19.77 | 98,500 | — | — |
| 2015-02-18 | $17.47 | $19.81 | 166,000 | — | — |
| 2015-02-17 | $17.39 | $19.71 | 187,500 | — | — |
| 2015-02-13 | $17.46 | $19.70 | 203,100 | — | — |
| 2015-02-12 | $17.61 | $19.87 | 122,300 | — | — |
| 2015-02-11 | $17.22 | $19.43 | 132,900 | — | — |
| 2015-02-10 | $17.26 | $19.48 | 275,700 | — | — |
| 2015-02-09 | $17.22 | $19.43 | 215,900 | — | — |
| 2015-02-06 | $17.51 | $19.76 | 433,700 | — | — |
| 2015-02-05 | $17.40 | $19.64 | 181,800 | — | — |
| 2015-02-04 | $17.20 | $19.41 | 211,100 | — | — |
| 2015-02-03 | $17.49 | $19.74 | 313,200 | — | — |
| 2015-02-02 | $17.10 | $19.30 | 153,000 | — | — |
| 2015-01-30 | $16.70 | $18.85 | 271,000 | — | — |
| 2015-01-29 | $17.02 | $19.21 | 204,300 | — | — |
| 2015-01-28 | $16.88 | $19.05 | 203,100 | — | — |
| 2015-01-27 | $17.03 | $19.22 | 159,600 | — | — |
| 2015-01-26 | $17.28 | $19.50 | 204,000 | — | — |
| 2015-01-23 | $17.25 | $19.47 | 397,800 | — | — |
| 2015-01-22 | $17.22 | $19.43 | 425,000 | — | — |
| 2015-01-21 | $17.03 | $19.22 | 233,800 | — | — |
| 2015-01-20 | $17.10 | $19.30 | 315,800 | — | — |
| 2015-01-16 | $17.25 | $19.47 | 349,900 | — | — |
| 2015-01-15 | $17.11 | $19.31 | 244,800 | — | — |
| 2015-01-14 | $17.14 | $19.34 | 361,200 | — | — |
| 2015-01-13 | $17.01 | $19.20 | 339,600 | — | — |
| 2015-01-12 | $16.91 | $19.08 | 411,900 | — | — |
| 2015-01-09 | $16.92 | $19.09 | 372,700 | — | — |
| 2015-01-08 | $17.00 | $19.18 | 646,800 | — | — |
| 2015-01-07 | $16.57 | $18.70 | 202,400 | — | — |
| 2015-01-06 | $15.78 | $17.81 | 132,700 | — | — |
| 2015-01-05 | $15.88 | $17.92 | 98,000 | — | — |
| 2015-01-02 | $16.08 | $18.15 | 79,800 | — | — |