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
- 2006-05-26 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 | $18.56 | $36.47 | 32,417 | — | — |
| 2015-12-30 | $18.35 | $36.07 | 20,053 | — | — |
| 2015-12-29 | $18.32 | $36.00 | 17,040 | — | — |
| 2015-12-28 | $18.17 | $35.71 | 21,611 | — | — |
| 2015-12-24 | $18.13 | $35.64 | 7,481 | — | — |
| 2015-12-23 | $18.08 | $35.54 | 14,234 | — | — |
| 2015-12-22 | $17.89 | $35.16 | 18,598 | — | — |
| 2015-12-21 | $17.73 | $34.84 | 11,117 | — | — |
| 2015-12-18 | $17.63 | $34.65 | 9,974 | — | — |
| 2015-12-17 | $17.79 | $34.96 | 34,910 | — | — |
| 2015-12-16 | $18.08 | $34.92 | 38,547 | — | — |
| 2015-12-15 | $17.69 | $34.16 | 29,196 | — | — |
| 2015-12-14 | $17.50 | $33.78 | 12,987 | — | — |
| 2015-12-11 | $17.54 | $33.86 | 11,949 | — | — |
| 2015-12-10 | $17.65 | $34.08 | 12,156 | — | — |
| 2015-12-09 | $17.75 | $34.27 | 20,261 | — | — |
| 2015-12-08 | $17.84 | $34.45 | 12,884 | — | — |
| 2015-12-07 | $17.89 | $34.55 | 28,884 | — | — |
| 2015-12-04 | $18.19 | $35.12 | 32,521 | — | — |
| 2015-12-03 | $18.09 | $34.94 | 18,183 | — | — |
| 2015-12-02 | $18.27 | $35.27 | 11,429 | — | — |
| 2015-12-01 | $18.49 | $35.70 | 19,845 | — | — |
| 2015-11-30 | $18.22 | $35.18 | 11,013 | — | — |
| 2015-11-27 | $18.29 | $35.31 | 8,624 | — | — |
| 2015-11-25 | $18.10 | $34.96 | 13,819 | — | — |
| 2015-11-24 | $17.97 | $34.70 | 13,403 | — | — |
| 2015-11-23 | $18.15 | $35.05 | 7,273 | — | — |
| 2015-11-20 | $18.12 | $34.99 | 35,846 | — | — |
| 2015-11-19 | $17.77 | $34.30 | 11,221 | — | — |
| 2015-11-18 | $17.68 | $34.14 | 13,819 | — | — |
| 2015-11-17 | $17.59 | $33.97 | 8,000 | — | — |
| 2015-11-16 | $17.61 | $34.01 | 15,481 | — | — |
| 2015-11-13 | $17.49 | $33.77 | 10,182 | — | — |
| 2015-11-12 | $17.71 | $34.19 | 14,442 | — | — |
| 2015-11-11 | $17.84 | $34.45 | 9,351 | — | — |
| 2015-11-10 | $17.75 | $34.27 | 21,611 | — | — |
| 2015-11-09 | $17.82 | $34.40 | 16,312 | — | — |
| 2015-11-06 | $18.16 | $35.07 | 19,325 | — | — |
| 2015-11-05 | $18.56 | $35.83 | 6,338 | — | — |
| 2015-11-04 | $18.54 | $35.79 | 1,870 | — | — |
| 2015-11-03 | $18.59 | $35.88 | 4,156 | — | — |
| 2015-11-02 | $18.76 | $36.22 | 9,039 | — | — |
| 2015-10-30 | $18.55 | $35.81 | 9,039 | — | — |
| 2015-10-29 | $18.55 | $35.81 | 6,650 | — | — |
| 2015-10-28 | $18.48 | $35.68 | 11,637 | — | — |
| 2015-10-27 | $18.56 | $35.83 | 6,857 | — | — |
| 2015-10-26 | $18.63 | $35.98 | 15,793 | — | — |
| 2015-10-23 | $18.67 | $36.05 | 9,767 | — | — |
| 2015-10-22 | $18.77 | $36.24 | 13,715 | — | — |
| 2015-10-21 | $18.59 | $35.90 | 10,494 | — | — |
| 2015-10-20 | $18.49 | $35.70 | 6,130 | — | — |
| 2015-10-19 | $18.43 | $35.59 | 2,909 | — | — |
| 2015-10-16 | $18.33 | $35.38 | 7,481 | — | — |
| 2015-10-15 | $18.22 | $35.18 | 10,182 | — | — |
| 2015-10-14 | $18.16 | $35.07 | 42,080 | — | — |
| 2015-10-13 | $18.08 | $34.92 | 10,078 | — | — |
| 2015-10-12 | $18.20 | $35.14 | 13,195 | — | — |
| 2015-10-09 | $18.01 | $34.77 | 28,780 | — | — |
| 2015-10-08 | $17.93 | $34.62 | 7,689 | — | — |
| 2015-10-07 | $17.72 | $34.21 | 19,741 | — | — |
| 2015-10-06 | $17.61 | $34.01 | 20,884 | — | — |
| 2015-10-05 | $17.63 | $34.04 | 16,208 | — | — |
| 2015-10-02 | $17.37 | $33.54 | 16,001 | — | — |
| 2015-10-01 | $17.36 | $33.52 | 37,508 | — | — |
| 2015-09-30 | $17.38 | $33.56 | 18,494 | — | — |
| 2015-09-29 | $17.29 | $33.38 | 20,780 | — | — |
| 2015-09-28 | $17.17 | $33.15 | 14,754 | — | — |
| 2015-09-25 | $17.36 | $33.52 | 7,792 | — | — |
| 2015-09-24 | $17.32 | $33.45 | 4,676 | — | — |
| 2015-09-23 | $17.44 | $33.67 | 7,481 | — | — |
| 2015-09-22 | $17.33 | $33.47 | 12,260 | — | — |
| 2015-09-21 | $17.45 | $33.69 | 9,247 | — | — |
| 2015-09-18 | $17.38 | $33.56 | 15,689 | — | — |
| 2015-09-17 | $17.33 | $33.47 | 22,858 | — | — |
| 2015-09-16 | $17.08 | $32.99 | 28,884 | — | — |
| 2015-09-15 | $17.18 | $32.56 | 4,052 | — | — |
| 2015-09-14 | $17.03 | $32.27 | 6,130 | — | — |
| 2015-09-11 | $17.07 | $32.36 | 24,624 | — | — |
| 2015-09-10 | $17.07 | $32.36 | 35,846 | — | — |
| 2015-09-09 | $16.87 | $31.97 | 26,079 | — | — |
| 2015-09-08 | $17.12 | $32.45 | 15,273 | — | — |
| 2015-09-04 | $16.87 | $31.97 | 23,481 | — | — |
| 2015-09-03 | $17.09 | $32.39 | 13,923 | — | — |
| 2015-09-02 | $17.13 | $32.47 | 15,169 | — | — |
| 2015-09-01 | $17.09 | $32.39 | 30,235 | — | — |
| 2015-08-31 | $17.32 | $32.83 | 20,572 | — | — |
| 2015-08-28 | $17.55 | $33.25 | 13,819 | — | — |
| 2015-08-27 | $17.61 | $33.38 | 35,949 | — | — |
| 2015-08-26 | $17.32 | $32.83 | 38,131 | — | — |
| 2015-08-25 | $17.06 | $32.34 | 28,365 | — | — |
| 2015-08-24 | $17.41 | $33.00 | 64,418 | — | — |
| 2015-08-21 | $18.25 | $34.58 | 4,052 | — | — |
| 2015-08-20 | $18.59 | $35.22 | 13,923 | — | — |
| 2015-08-19 | $18.68 | $35.40 | 12,676 | — | — |
| 2015-08-18 | $18.79 | $35.60 | 7,585 | — | — |
| 2015-08-17 | $18.76 | $35.55 | 13,091 | — | — |
| 2015-08-14 | $18.72 | $35.48 | 5,299 | — | — |
| 2015-08-13 | $18.65 | $35.35 | 4,883 | — | — |
| 2015-08-12 | $18.58 | $35.20 | 14,026 | — | — |
| 2015-08-11 | $18.62 | $35.29 | 28,157 | — | — |
| 2015-08-10 | $18.57 | $35.18 | 33,975 | — | — |
| 2015-08-07 | $18.64 | $35.33 | 9,143 | — | — |
| 2015-08-06 | $18.59 | $35.22 | 36,781 | — | — |
| 2015-08-05 | $18.55 | $35.15 | 14,026 | — | — |
| 2015-08-04 | $18.67 | $35.39 | 16,208 | — | — |
| 2015-08-03 | $18.66 | $35.37 | 4,572 | — | — |
| 2015-07-31 | $18.64 | $35.33 | 9,351 | — | — |
| 2015-07-30 | $18.46 | $34.98 | 11,013 | — | — |
| 2015-07-29 | $18.57 | $35.18 | 15,585 | — | — |
| 2015-07-28 | $18.55 | $35.15 | 16,416 | — | — |
| 2015-07-27 | $18.52 | $35.09 | 27,326 | — | — |
| 2015-07-24 | $18.57 | $35.18 | 8,520 | — | — |
| 2015-07-23 | $18.60 | $35.26 | 27,533 | — | — |
| 2015-07-22 | $18.67 | $35.39 | 8,832 | — | — |
| 2015-07-21 | $18.60 | $35.26 | 11,429 | — | — |
| 2015-07-20 | $18.64 | $35.33 | 35,846 | — | — |
| 2015-07-17 | $18.65 | $35.35 | 62,963 | — | — |
| 2015-07-16 | $18.60 | $35.26 | 15,377 | — | — |
| 2015-07-15 | $18.35 | $34.78 | 52,989 | — | — |
| 2015-07-14 | $18.39 | $34.86 | 20,572 | — | — |
| 2015-07-13 | $18.35 | $34.78 | 26,806 | — | — |
| 2015-07-10 | $18.33 | $34.73 | 9,143 | — | — |
| 2015-07-09 | $18.20 | $34.49 | 14,442 | — | — |
| 2015-07-08 | $18.25 | $34.58 | 31,066 | — | — |
| 2015-07-07 | $18.34 | $34.77 | 69,094 | — | — |
| 2015-07-06 | $18.19 | $34.47 | 9,455 | — | — |
| 2015-07-02 | $18.14 | $34.38 | 15,585 | — | — |
| 2015-07-01 | $18.13 | $34.36 | 65,145 | — | — |
| 2015-06-30 | $17.84 | $33.82 | 22,131 | — | — |
| 2015-06-29 | $17.78 | $33.69 | 23,793 | — | — |
| 2015-06-26 | $18.05 | $34.20 | 54,444 | — | — |
| 2015-06-25 | $18.11 | $34.33 | 43,015 | — | — |
| 2015-06-24 | $18.30 | $34.67 | 17,351 | — | — |
| 2015-06-23 | $18.39 | $34.86 | 15,793 | — | — |
| 2015-06-22 | $18.53 | $35.11 | 7,377 | — | — |
| 2015-06-19 | $18.70 | $35.44 | 9,871 | — | — |
| 2015-06-18 | $18.78 | $35.59 | 55,586 | — | — |
| 2015-06-17 | $18.53 | $35.11 | 44,781 | — | — |
| 2015-06-16 | $18.64 | $34.73 | 21,403 | — | — |
| 2015-06-15 | $18.59 | $34.62 | 9,559 | — | — |
| 2015-06-12 | $18.70 | $34.84 | 8,000 | — | — |
| 2015-06-11 | $18.73 | $34.89 | 9,559 | — | — |
| 2015-06-10 | $18.65 | $34.75 | 14,650 | — | — |
| 2015-06-09 | $18.49 | $34.44 | 45,300 | — | — |
| 2015-06-08 | $18.66 | $34.76 | 37,716 | — | — |
| 2015-06-05 | $18.66 | $34.76 | 50,391 | — | — |
| 2015-06-04 | $18.95 | $35.30 | 14,650 | — | — |
| 2015-06-03 | $19.00 | $35.39 | 29,300 | — | — |
| 2015-06-02 | $19.17 | $35.71 | 8,728 | — | — |
| 2015-06-01 | $19.32 | $35.98 | 8,104 | — | — |
| 2015-05-29 | $19.10 | $35.57 | 18,079 | — | — |
| 2015-05-28 | $19.33 | $36.00 | 6,026 | — | — |
| 2015-05-27 | $19.38 | $36.11 | 15,065 | — | — |
| 2015-05-26 | $19.28 | $35.91 | 8,728 | — | — |
| 2015-05-22 | $19.43 | $36.20 | 12,884 | — | — |
| 2015-05-21 | $19.43 | $36.20 | 10,078 | — | — |
| 2015-05-20 | $19.51 | $36.34 | 12,156 | — | — |
| 2015-05-19 | $19.58 | $36.47 | 14,962 | — | — |
| 2015-05-18 | $19.46 | $36.25 | 10,390 | — | — |
| 2015-05-15 | $19.57 | $36.45 | 21,819 | — | — |
| 2015-05-14 | $19.32 | $35.98 | 27,222 | — | — |
| 2015-05-13 | $19.08 | $35.54 | 27,118 | — | — |
| 2015-05-12 | $19.25 | $35.86 | 33,352 | — | — |
| 2015-05-11 | $19.27 | $35.89 | 48,729 | — | — |
| 2015-05-08 | $19.38 | $36.11 | 91,848 | — | — |
| 2015-05-07 | $19.19 | $35.75 | 100,263 | — | — |
| 2015-05-06 | $19.02 | $35.43 | 49,872 | — | — |
| 2015-05-05 | $19.17 | $35.71 | 26,494 | — | — |
| 2015-05-04 | $19.60 | $36.50 | 42,495 | — | — |
| 2015-05-01 | $19.68 | $36.67 | 36,677 | — | — |
| 2015-04-30 | $19.57 | $36.45 | 81,042 | — | — |
| 2015-04-29 | $19.84 | $36.95 | 86,445 | — | — |
| 2015-04-28 | $20.09 | $37.42 | 37,612 | — | — |
| 2015-04-27 | $20.15 | $37.54 | 25,663 | — | — |
| 2015-04-24 | $20.24 | $37.70 | 29,611 | — | — |
| 2015-04-23 | $20.23 | $37.69 | 26,287 | — | — |
| 2015-04-22 | $20.26 | $37.74 | 31,586 | — | — |
| 2015-04-21 | $20.17 | $37.58 | 10,182 | — | — |
| 2015-04-20 | $20.18 | $37.60 | 5,195 | — | — |
| 2015-04-17 | $20.11 | $37.45 | 11,221 | — | — |
| 2015-04-16 | $20.32 | $37.85 | 20,676 | — | — |
| 2015-04-15 | $20.23 | $37.69 | 19,637 | — | — |
| 2015-04-14 | $20.25 | $37.72 | 67,535 | — | — |
| 2015-04-13 | $20.07 | $37.38 | 10,598 | — | — |
| 2015-04-10 | $20.09 | $37.42 | 25,455 | — | — |
| 2015-04-09 | $20.19 | $37.62 | 41,456 | — | — |
| 2015-04-08 | $20.48 | $38.15 | 16,936 | — | — |
| 2015-04-07 | $20.46 | $38.12 | 30,027 | — | — |
| 2015-04-06 | $20.72 | $38.60 | 14,546 | — | — |
| 2015-04-02 | $20.53 | $38.24 | 24,417 | — | — |
| 2015-04-01 | $20.35 | $37.90 | 18,702 | — | — |
| 2015-03-31 | $20.27 | $37.76 | 28,469 | — | — |
| 2015-03-30 | $20.39 | $37.99 | 24,520 | — | — |
| 2015-03-27 | $20.27 | $37.76 | 7,481 | — | — |
| 2015-03-26 | $20.24 | $37.70 | 46,755 | — | — |
| 2015-03-25 | $20.38 | $37.96 | 108,575 | — | — |
| 2015-03-24 | $20.53 | $38.24 | 45,716 | — | — |
| 2015-03-23 | $20.58 | $38.33 | 21,300 | — | — |
| 2015-03-20 | $20.59 | $38.35 | 36,053 | — | — |
| 2015-03-19 | $20.23 | $37.69 | 33,040 | — | — |
| 2015-03-18 | $20.26 | $37.74 | 46,547 | — | — |
| 2015-03-17 | $20.20 | $37.04 | 30,962 | — | — |
| 2015-03-16 | $20.22 | $37.08 | 54,547 | — | — |
| 2015-03-13 | $20.05 | $36.76 | 26,183 | — | — |
| 2015-03-12 | $20.16 | $36.97 | 16,936 | — | — |
| 2015-03-11 | $19.87 | $36.42 | 17,975 | — | — |
| 2015-03-10 | $19.88 | $36.46 | 18,702 | — | — |
| 2015-03-09 | $19.87 | $36.42 | 22,235 | — | — |
| 2015-03-06 | $19.82 | $36.34 | 29,092 | — | — |
| 2015-03-05 | $20.48 | $37.55 | 18,286 | — | — |
| 2015-03-04 | $20.38 | $37.36 | 43,222 | — | — |
| 2015-03-03 | $20.51 | $37.61 | 22,339 | — | — |
| 2015-03-02 | $20.56 | $37.69 | 36,261 | — | — |
| 2015-02-27 | $20.56 | $37.69 | 35,638 | — | — |
| 2015-02-26 | $20.36 | $37.32 | 26,079 | — | — |
| 2015-02-25 | $20.54 | $37.66 | 17,559 | — | — |
| 2015-02-24 | $20.52 | $37.62 | 22,546 | — | — |
| 2015-02-23 | $20.69 | $37.94 | 35,014 | — | — |
| 2015-02-20 | $20.61 | $37.78 | 51,534 | — | — |
| 2015-02-19 | $20.65 | $37.87 | 24,520 | — | — |
| 2015-02-18 | $20.90 | $38.33 | 21,611 | — | — |
| 2015-02-17 | $20.62 | $37.80 | 102,653 | — | — |
| 2015-02-13 | $20.83 | $38.19 | 20,364 | — | — |
| 2015-02-12 | $20.93 | $38.38 | 21,819 | — | — |
| 2015-02-11 | $20.80 | $38.14 | 26,702 | — | — |
| 2015-02-10 | $20.78 | $38.10 | 20,261 | — | — |
| 2015-02-09 | $20.82 | $38.17 | 22,027 | — | — |
| 2015-02-06 | $20.98 | $38.47 | 38,131 | — | — |
| 2015-02-05 | $21.66 | $39.71 | 16,520 | — | — |
| 2015-02-04 | $21.41 | $39.25 | 17,559 | — | — |
| 2015-02-03 | $21.41 | $39.25 | 38,027 | — | — |
| 2015-02-02 | $21.49 | $39.41 | 30,650 | — | — |
| 2015-01-30 | $21.55 | $39.51 | 66,392 | — | — |
| 2015-01-29 | $21.84 | $40.04 | 67,951 | — | — |
| 2015-01-28 | $21.74 | $39.87 | 49,560 | — | — |
| 2015-01-27 | $21.67 | $39.72 | 25,767 | — | — |
| 2015-01-26 | $21.61 | $39.62 | 17,144 | — | — |
| 2015-01-23 | $21.61 | $39.62 | 21,611 | — | — |
| 2015-01-22 | $21.49 | $39.41 | 89,146 | — | — |
| 2015-01-21 | $21.40 | $39.23 | 33,352 | — | — |
| 2015-01-20 | $21.34 | $39.12 | 29,715 | — | — |
| 2015-01-16 | $21.27 | $39.00 | 44,573 | — | — |
| 2015-01-15 | $21.02 | $38.54 | 65,353 | — | — |
| 2015-01-14 | $21.10 | $38.68 | 77,509 | — | — |
| 2015-01-13 | $21.13 | $38.74 | 58,080 | — | — |
| 2015-01-12 | $20.90 | $38.33 | 20,780 | — | — |
| 2015-01-09 | $20.79 | $38.12 | 22,754 | — | — |
| 2015-01-08 | $20.77 | $38.08 | 34,183 | — | — |
| 2015-01-07 | $20.67 | $37.91 | 31,897 | — | — |
| 2015-01-06 | $20.45 | $37.50 | 42,495 | — | — |
| 2015-01-05 | $20.31 | $37.24 | 25,871 | — | — |
| 2015-01-02 | $20.33 | $37.27 | 25,975 | — | — |