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
- 2010-02-22 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 | $17.20 | $18.84 | 2,160 | — | — |
| 2015-12-30 | $16.90 | $18.51 | 2,740 | — | — |
| 2015-12-29 | $17.40 | $19.06 | 20,330 | — | — |
| 2015-12-28 | $15.50 | $16.98 | 1,260 | — | — |
| 2015-12-24 | $15.60 | $17.09 | 1,720 | — | — |
| 2015-12-23 | $15.20 | $16.65 | 12,390 | — | — |
| 2015-12-22 | $15.30 | $16.76 | 2,120 | — | — |
| 2015-12-21 | $15.30 | $16.76 | 220 | — | — |
| 2015-12-18 | $15.00 | $16.43 | 7,000 | — | — |
| 2015-12-17 | $15.30 | $16.76 | 1,190 | — | — |
| 2015-12-16 | $15.60 | $17.09 | 6,830 | — | — |
| 2015-12-15 | $15.30 | $16.76 | 7,610 | — | — |
| 2015-12-14 | $15.30 | $16.76 | 3,690 | — | — |
| 2015-12-11 | $15.30 | $16.76 | 1,640 | — | — |
| 2015-12-10 | $14.90 | $16.32 | 4,410 | — | — |
| 2015-12-09 | $14.90 | $16.32 | 5,190 | — | — |
| 2015-12-08 | $14.60 | $15.99 | 5,390 | — | — |
| 2015-12-07 | $14.90 | $16.32 | 6,590 | — | — |
| 2015-12-04 | $16.10 | $17.64 | 2,200 | — | — |
| 2015-12-03 | $16.20 | $17.75 | 440 | — | — |
| 2015-12-02 | $15.90 | $17.42 | 4,630 | — | — |
| 2015-12-01 | $16.10 | $17.64 | 2,300 | — | — |
| 2015-11-30 | $15.80 | $17.31 | 4,990 | — | — |
| 2015-11-27 | $15.50 | $16.98 | 1,290 | — | — |
| 2015-11-25 | $15.80 | $17.31 | 3,940 | — | — |
| 2015-11-24 | $16.30 | $17.86 | 4,450 | — | — |
| 2015-11-23 | $16.50 | $18.07 | 6,460 | — | — |
| 2015-11-20 | $17.60 | $19.28 | 660 | — | — |
| 2015-11-19 | $18.10 | $19.83 | 1,440 | — | — |
| 2015-11-18 | $17.90 | $19.61 | 3,050 | — | — |
| 2015-11-17 | $17.80 | $19.25 | 700 | — | — |
| 2015-11-16 | $18.10 | $19.57 | 2,970 | — | — |
| 2015-11-13 | $17.50 | $18.92 | 9,070 | — | — |
| 2015-11-12 | $17.40 | $18.81 | 14,600 | — | — |
| 2015-11-11 | $20.20 | $21.84 | 4,480 | — | — |
| 2015-11-10 | $19.60 | $21.19 | 4,670 | — | — |
| 2015-11-09 | $19.30 | $20.87 | 620 | — | — |
| 2015-11-06 | $18.50 | $20.00 | 730 | — | — |
| 2015-11-05 | $18.90 | $20.44 | 1,530 | — | — |
| 2015-11-04 | $19.30 | $20.87 | 390 | — | — |
| 2015-11-03 | $19.80 | $21.41 | 3,250 | — | — |
| 2015-11-02 | $19.40 | $20.98 | 2,440 | — | — |
| 2015-10-30 | $19.90 | $21.52 | 1,070 | — | — |
| 2015-10-29 | $19.90 | $21.52 | 650 | — | — |
| 2015-10-28 | $20.20 | $21.84 | 390 | — | — |
| 2015-10-27 | $20.20 | $21.84 | 340 | — | — |
| 2015-10-26 | $20.40 | $22.06 | 300 | — | — |
| 2015-10-23 | $20.10 | $21.73 | 570 | — | — |
| 2015-10-22 | $19.90 | $21.52 | 5,580 | — | — |
| 2015-10-21 | $20.20 | $21.84 | 340 | — | — |
| 2015-10-20 | $20.50 | $22.17 | 900 | — | — |
| 2015-10-19 | $20.20 | $21.84 | 2,730 | — | — |
| 2015-10-16 | $19.80 | $21.41 | 1,980 | — | — |
| 2015-10-15 | $21.20 | $22.92 | 1,660 | — | — |
| 2015-10-14 | $20.80 | $22.49 | 7,530 | — | — |
| 2015-10-13 | $20.70 | $22.38 | 2,060 | — | — |
| 2015-10-12 | $20.00 | $21.63 | 1,220 | — | — |
| 2015-10-09 | $20.60 | $22.27 | 2,690 | — | — |
| 2015-10-08 | $19.80 | $21.41 | 3,040 | — | — |
| 2015-10-07 | $19.50 | $21.08 | 2,910 | — | — |
| 2015-10-06 | $19.00 | $20.54 | 2,680 | — | — |
| 2015-10-05 | $18.50 | $20.00 | 1,190 | — | — |
| 2015-10-02 | $18.00 | $19.46 | 2,470 | — | — |
| 2015-10-01 | $18.40 | $19.90 | 2,320 | — | — |
| 2015-09-30 | $17.60 | $19.03 | 1,830 | — | — |
| 2015-09-29 | $17.30 | $18.71 | 3,640 | — | — |
| 2015-09-28 | $17.10 | $18.49 | 1,870 | — | — |
| 2015-09-25 | $17.40 | $18.81 | 1,540 | — | — |
| 2015-09-24 | $16.60 | $17.95 | 6,370 | — | — |
| 2015-09-23 | $16.70 | $18.06 | 510 | — | — |
| 2015-09-22 | $16.70 | $18.06 | 2,290 | — | — |
| 2015-09-21 | $17.10 | $18.49 | 4,440 | — | — |
| 2015-09-18 | $17.00 | $18.38 | 5,000 | — | — |
| 2015-09-17 | $17.50 | $18.92 | 5,370 | — | — |
| 2015-09-16 | $17.30 | $18.71 | 2,010 | — | — |
| 2015-09-15 | $16.80 | $18.17 | 790 | — | — |
| 2015-09-14 | $17.00 | $18.38 | 2,150 | — | — |
| 2015-09-11 | $17.60 | $19.03 | 970 | — | — |
| 2015-09-10 | $17.50 | $18.92 | 950 | — | — |
| 2015-09-09 | $17.50 | $18.92 | 5,790 | — | — |
| 2015-09-08 | $18.00 | $19.46 | 15,340 | — | — |
| 2015-09-04 | $17.70 | $19.14 | 3,080 | — | — |
| 2015-09-03 | $17.70 | $19.14 | 2,650 | — | — |
| 2015-09-02 | $16.90 | $18.27 | 4,320 | — | — |
| 2015-09-01 | $17.00 | $18.38 | 1,620 | — | — |
| 2015-08-31 | $17.20 | $18.60 | 2,110 | — | — |
| 2015-08-28 | $17.10 | $18.49 | 2,140 | — | — |
| 2015-08-27 | $16.90 | $18.27 | 910 | — | — |
| 2015-08-26 | $16.30 | $17.62 | 4,600 | — | — |
| 2015-08-25 | $18.40 | $19.90 | 3,480 | — | — |
| 2015-08-24 | $16.80 | $18.17 | 3,700 | — | — |
| 2015-08-21 | $17.10 | $18.49 | 5,600 | — | — |
| 2015-08-20 | $17.30 | $18.71 | 3,520 | — | — |
| 2015-08-19 | $16.50 | $17.84 | 1,350 | — | — |
| 2015-08-18 | $16.10 | $17.41 | 4,180 | — | — |
| 2015-08-17 | $17.00 | $18.13 | 1,910 | — | — |
| 2015-08-14 | $16.90 | $18.03 | 1,510 | — | — |
| 2015-08-13 | $16.50 | $17.60 | 6,030 | — | — |
| 2015-08-12 | $17.00 | $18.13 | 2,770 | — | — |
| 2015-08-11 | $16.80 | $17.92 | 6,250 | — | — |
| 2015-08-10 | $17.00 | $18.13 | 4,420 | — | — |
| 2015-08-07 | $16.10 | $17.17 | 1,850 | — | — |
| 2015-08-06 | $16.20 | $17.28 | 6,770 | — | — |
| 2015-08-05 | $15.90 | $16.96 | 1,540 | — | — |
| 2015-08-04 | $16.00 | $17.07 | 2,200 | — | — |
| 2015-08-03 | $15.90 | $16.96 | 580 | — | — |
| 2015-07-31 | $15.90 | $16.96 | 960 | — | — |
| 2015-07-30 | $15.80 | $16.85 | 6,900 | — | — |
| 2015-07-29 | $15.70 | $16.75 | 3,150 | — | — |
| 2015-07-28 | $16.00 | $17.07 | 8,310 | — | — |
| 2015-07-27 | $15.40 | $16.43 | 3,770 | — | — |
| 2015-07-24 | $16.30 | $17.39 | 3,120 | — | — |
| 2015-07-23 | $15.90 | $16.96 | 11,140 | — | — |
| 2015-07-22 | $16.60 | $17.71 | 4,720 | — | — |
| 2015-07-21 | $16.90 | $18.03 | 5,870 | — | — |
| 2015-07-20 | $16.70 | $17.81 | 1,940 | — | — |
| 2015-07-17 | $17.30 | $18.45 | 19,970 | — | — |
| 2015-07-16 | $16.50 | $17.60 | 14,510 | — | — |
| 2015-07-15 | $18.30 | $19.52 | 3,130 | — | — |
| 2015-07-14 | $19.00 | $20.27 | 2,690 | — | — |
| 2015-07-13 | $19.50 | $20.80 | 1,810 | — | — |
| 2015-07-10 | $19.90 | $21.23 | 2,140 | — | — |
| 2015-07-09 | $19.50 | $20.80 | 1,280 | — | — |
| 2015-07-08 | $19.70 | $21.01 | 2,770 | — | — |
| 2015-07-07 | $19.70 | $21.01 | 9,900 | — | — |
| 2015-07-06 | $20.10 | $21.44 | 2,810 | — | — |
| 2015-07-02 | $20.40 | $21.76 | 1,110 | — | — |
| 2015-07-01 | $19.80 | $21.12 | 330 | — | — |
| 2015-06-30 | $20.10 | $21.44 | 3,100 | — | — |
| 2015-06-29 | $20.00 | $21.33 | 1,010 | — | — |
| 2015-06-26 | $21.10 | $22.51 | 1,960 | — | — |
| 2015-06-25 | $21.70 | $23.15 | 1,150 | — | — |
| 2015-06-24 | $21.20 | $22.61 | 1,580 | — | — |
| 2015-06-23 | $21.40 | $22.83 | 2,910 | — | — |
| 2015-06-22 | $20.80 | $22.19 | 1,460 | — | — |
| 2015-06-19 | $20.60 | $21.97 | 630 | — | — |
| 2015-06-18 | $20.50 | $21.87 | 860 | — | — |
| 2015-06-17 | $20.10 | $21.44 | 1,810 | — | — |
| 2015-06-16 | $20.10 | $21.44 | 900 | — | — |
| 2015-06-15 | $20.00 | $21.33 | 1,510 | — | — |
| 2015-06-12 | $20.30 | $21.65 | 90 | — | — |
| 2015-06-11 | $20.50 | $21.87 | 1,350 | — | — |
| 2015-06-10 | $20.80 | $22.19 | 3,060 | — | — |
| 2015-06-09 | $20.50 | $21.87 | 4,450 | — | — |
| 2015-06-08 | $20.00 | $21.33 | 1,220 | — | — |
| 2015-06-05 | $20.40 | $21.76 | 730 | — | — |
| 2015-06-04 | $20.40 | $21.76 | 20 | — | — |
| 2015-06-03 | $20.50 | $21.87 | 1,550 | — | — |
| 2015-06-02 | $20.60 | $21.97 | 2,300 | — | — |
| 2015-06-01 | $20.20 | $21.55 | 2,060 | — | — |
| 2015-05-29 | $20.40 | $21.76 | 3,600 | — | — |
| 2015-05-28 | $20.70 | $22.08 | 3,620 | — | — |
| 2015-05-27 | $21.00 | $22.40 | 10,340 | — | — |
| 2015-05-26 | $21.20 | $22.61 | 440 | — | — |
| 2015-05-22 | $21.50 | $22.93 | 1,410 | — | — |
| 2015-05-21 | $21.20 | $22.61 | 940 | — | — |
| 2015-05-20 | $21.60 | $23.04 | 2,050 | — | — |
| 2015-05-19 | $21.30 | $22.45 | 4,280 | — | — |
| 2015-05-18 | $21.00 | $22.14 | 450 | — | — |
| 2015-05-15 | $21.50 | $22.66 | 510 | — | — |
| 2015-05-14 | $21.20 | $22.35 | 310 | — | — |
| 2015-05-13 | $21.80 | $22.98 | 3,200 | — | — |
| 2015-05-12 | $21.20 | $22.35 | 830 | — | — |
| 2015-05-11 | $21.10 | $22.24 | 2,320 | — | — |
| 2015-05-08 | $21.50 | $22.66 | 1,210 | — | — |
| 2015-05-07 | $21.30 | $22.45 | 990 | — | — |
| 2015-05-06 | $21.20 | $22.35 | 3,080 | — | — |
| 2015-05-05 | $21.80 | $22.98 | 1,810 | — | — |
| 2015-05-04 | $21.50 | $22.66 | 2,580 | — | — |
| 2015-05-01 | $21.30 | $22.45 | 1,020 | — | — |
| 2015-04-30 | $21.70 | $22.87 | 4,470 | — | — |
| 2015-04-29 | $21.70 | $22.87 | 3,950 | — | — |
| 2015-04-28 | $21.50 | $22.66 | 930 | — | — |
| 2015-04-27 | $20.90 | $22.03 | 1,320 | — | — |
| 2015-04-24 | $21.60 | $22.77 | 670 | — | — |
| 2015-04-23 | $21.50 | $22.66 | 1,040 | — | — |
| 2015-04-22 | $21.10 | $22.24 | 960 | — | — |
| 2015-04-21 | $20.80 | $21.93 | 5,040 | — | — |
| 2015-04-20 | $21.60 | $22.77 | 1,630 | — | — |
| 2015-04-17 | $21.30 | $22.45 | 1,190 | — | — |
| 2015-04-16 | $21.20 | $22.35 | 610 | — | — |
| 2015-04-15 | $21.10 | $22.24 | 970 | — | — |
| 2015-04-14 | $20.90 | $22.03 | 960 | — | — |
| 2015-04-13 | $21.00 | $22.14 | 1,400 | — | — |
| 2015-04-10 | $21.00 | $22.14 | 1,430 | — | — |
| 2015-04-09 | $21.30 | $22.45 | 3,250 | — | — |
| 2015-04-08 | $21.40 | $22.56 | 2,510 | — | — |
| 2015-04-07 | $21.60 | $22.77 | 500 | — | — |
| 2015-04-06 | $21.40 | $22.56 | 1,130 | — | — |
| 2015-04-02 | $21.40 | $22.56 | 170 | — | — |
| 2015-04-01 | $21.50 | $22.66 | 2,300 | — | — |
| 2015-03-31 | $21.10 | $22.24 | 2,220 | — | — |
| 2015-03-30 | $20.80 | $21.93 | 1,750 | — | — |
| 2015-03-27 | $21.20 | $22.35 | 280 | — | — |
| 2015-03-26 | $21.70 | $22.87 | 690 | — | — |
| 2015-03-25 | $21.70 | $22.87 | 1,580 | — | — |
| 2015-03-24 | $21.50 | $22.66 | 3,110 | — | — |
| 2015-03-23 | $21.30 | $22.45 | 2,230 | — | — |
| 2015-03-20 | $22.20 | $23.40 | 1,570 | — | — |
| 2015-03-19 | $20.20 | $21.29 | 1,130 | — | — |
| 2015-03-18 | $20.30 | $21.40 | 1,500 | — | — |
| 2015-03-17 | $20.10 | $21.19 | 350 | — | — |
| 2015-03-16 | $20.00 | $21.08 | 940 | — | — |
| 2015-03-13 | $20.00 | $21.08 | 1,410 | — | — |
| 2015-03-12 | $20.10 | $21.19 | 630 | — | — |
| 2015-03-11 | $19.70 | $20.51 | 720 | — | — |
| 2015-03-10 | $20.00 | $20.83 | 570 | — | — |
| 2015-03-09 | $20.30 | $21.14 | 880 | — | — |
| 2015-03-06 | $20.30 | $21.14 | 1,560 | — | — |
| 2015-03-05 | $21.10 | $21.97 | 1,190 | — | — |
| 2015-03-04 | $20.00 | $20.83 | 3,640 | — | — |
| 2015-03-03 | $19.80 | $20.62 | 300 | — | — |
| 2015-03-02 | $19.80 | $20.62 | 8,440 | — | — |
| 2015-02-27 | $19.80 | $20.62 | 2,850 | — | — |
| 2015-02-26 | $19.70 | $20.51 | 2,740 | — | — |
| 2015-02-25 | $20.10 | $20.93 | 660 | — | — |
| 2015-02-24 | $19.80 | $20.62 | 2,100 | — | — |
| 2015-02-23 | $20.00 | $20.83 | 610 | — | — |
| 2015-02-20 | $20.10 | $20.93 | 4,110 | — | — |
| 2015-02-19 | $19.80 | $20.62 | 1,460 | — | — |
| 2015-02-18 | $20.30 | $21.14 | 4,350 | — | — |
| 2015-02-17 | $20.00 | $20.83 | 13,600 | — | — |
| 2015-02-13 | $20.10 | $20.93 | 2,620 | — | — |
| 2015-02-12 | $20.80 | $21.66 | 4,910 | — | — |
| 2015-02-11 | $21.30 | $22.18 | 2,920 | — | — |
| 2015-02-10 | $21.80 | $22.70 | 170 | — | — |
| 2015-02-09 | $22.10 | $23.01 | 2,990 | — | — |
| 2015-02-06 | $21.80 | $22.70 | 7,930 | — | — |
| 2015-02-05 | $22.70 | $23.64 | 1,580 | — | — |
| 2015-02-04 | $22.20 | $23.12 | 2,310 | — | — |
| 2015-02-03 | $22.50 | $23.43 | 8,870 | — | — |
| 2015-02-02 | $22.00 | $22.91 | 1,390 | — | — |
| 2015-01-30 | $21.90 | $22.80 | 1,410 | — | — |
| 2015-01-29 | $21.90 | $22.80 | 670 | — | — |
| 2015-01-28 | $22.10 | $23.01 | 360 | — | — |
| 2015-01-27 | $22.20 | $23.12 | 11,280 | — | — |
| 2015-01-26 | $22.50 | $23.43 | 2,140 | — | — |
| 2015-01-23 | $22.50 | $23.43 | 1,320 | — | — |
| 2015-01-22 | $23.00 | $23.95 | 1,960 | — | — |
| 2015-01-21 | $22.70 | $23.64 | 1,740 | — | — |
| 2015-01-20 | $23.70 | $24.68 | 2,990 | — | — |
| 2015-01-16 | $24.50 | $25.51 | 4,180 | — | — |
| 2015-01-15 | $23.70 | $24.68 | 4,900 | — | — |
| 2015-01-14 | $23.50 | $24.47 | 10,630 | — | — |
| 2015-01-13 | $23.10 | $24.05 | 1,040 | — | — |
| 2015-01-12 | $22.00 | $22.91 | 3,200 | — | — |
| 2015-01-09 | $21.60 | $22.49 | 4,870 | — | — |
| 2015-01-08 | $21.30 | $22.18 | 950 | — | — |
| 2015-01-07 | $21.30 | $22.18 | 380 | — | — |
| 2015-01-06 | $21.40 | $22.28 | 2,300 | — | — |
| 2015-01-05 | $21.30 | $22.18 | 6,530 | — | — |
| 2015-01-02 | $21.00 | $21.87 | 2,320 | — | — |