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
- 2007-04-23 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 | $18.83 | $20.42 | 271,900 | — | — |
| 2015-12-30 | $19.02 | $20.62 | 204,600 | — | — |
| 2015-12-29 | $19.22 | $20.84 | 320,700 | — | — |
| 2015-12-28 | $18.94 | $20.54 | 235,600 | — | — |
| 2015-12-24 | $18.81 | $20.40 | 139,000 | — | — |
| 2015-12-23 | $18.78 | $20.36 | 341,600 | — | — |
| 2015-12-22 | $18.69 | $20.27 | 234,200 | — | — |
| 2015-12-21 | $18.64 | $20.21 | 251,200 | — | — |
| 2015-12-18 | $18.58 | $20.15 | 459,800 | — | — |
| 2015-12-17 | $19.06 | $20.67 | 287,700 | — | — |
| 2015-12-16 | $19.23 | $20.85 | 258,600 | — | — |
| 2015-12-15 | $19.02 | $20.62 | 227,000 | — | — |
| 2015-12-14 | $18.74 | $20.32 | 251,000 | — | — |
| 2015-12-11 | $18.54 | $20.10 | 250,100 | — | — |
| 2015-12-10 | $18.65 | $20.22 | 202,800 | — | — |
| 2015-12-09 | $18.57 | $20.14 | 291,200 | — | — |
| 2015-12-08 | $18.76 | $20.34 | 271,800 | — | — |
| 2015-12-07 | $18.85 | $20.44 | 521,300 | — | — |
| 2015-12-04 | $18.93 | $20.53 | 388,000 | — | — |
| 2015-12-03 | $18.75 | $20.33 | 163,100 | — | — |
| 2015-12-02 | $18.75 | $20.33 | 184,000 | — | — |
| 2015-12-01 | $19.01 | $20.61 | 199,100 | — | — |
| 2015-11-30 | $18.77 | $20.35 | 298,600 | — | — |
| 2015-11-27 | $18.87 | $20.46 | 113,500 | — | — |
| 2015-11-25 | $18.80 | $20.38 | 168,700 | — | — |
| 2015-11-24 | $18.78 | $20.25 | 239,400 | — | — |
| 2015-11-23 | $18.84 | $20.32 | 173,800 | — | — |
| 2015-11-20 | $18.83 | $20.31 | 219,600 | — | — |
| 2015-11-19 | $18.68 | $20.15 | 136,000 | — | — |
| 2015-11-18 | $18.64 | $20.10 | 179,900 | — | — |
| 2015-11-17 | $18.53 | $19.99 | 195,500 | — | — |
| 2015-11-16 | $18.36 | $19.80 | 207,200 | — | — |
| 2015-11-13 | $18.21 | $19.64 | 191,900 | — | — |
| 2015-11-12 | $18.29 | $19.73 | 212,200 | — | — |
| 2015-11-11 | $18.58 | $20.04 | 238,200 | — | — |
| 2015-11-10 | $18.60 | $20.06 | 255,800 | — | — |
| 2015-11-09 | $18.41 | $19.86 | 217,000 | — | — |
| 2015-11-06 | $18.31 | $19.75 | 221,100 | — | — |
| 2015-11-05 | $18.08 | $19.50 | 393,800 | — | — |
| 2015-11-04 | $18.01 | $19.42 | 186,100 | — | — |
| 2015-11-03 | $18.02 | $19.44 | 419,800 | — | — |
| 2015-11-02 | $17.99 | $19.40 | 302,900 | — | — |
| 2015-10-30 | $17.56 | $18.94 | 264,000 | — | — |
| 2015-10-29 | $18.02 | $19.44 | 303,800 | — | — |
| 2015-10-28 | $18.18 | $19.61 | 506,600 | — | — |
| 2015-10-27 | $18.03 | $19.45 | 317,200 | — | — |
| 2015-10-26 | $18.22 | $19.65 | 196,700 | — | — |
| 2015-10-23 | $18.28 | $19.72 | 236,200 | — | — |
| 2015-10-22 | $18.00 | $19.41 | 181,500 | — | — |
| 2015-10-21 | $17.79 | $19.19 | 176,900 | — | — |
| 2015-10-20 | $17.86 | $19.26 | 232,000 | — | — |
| 2015-10-19 | $17.74 | $19.13 | 177,200 | — | — |
| 2015-10-16 | $17.66 | $19.05 | 283,000 | — | — |
| 2015-10-15 | $17.56 | $18.94 | 325,100 | — | — |
| 2015-10-14 | $17.22 | $18.57 | 164,300 | — | — |
| 2015-10-13 | $17.76 | $19.15 | 250,600 | — | — |
| 2015-10-12 | $17.77 | $19.17 | 136,000 | — | — |
| 2015-10-09 | $17.53 | $18.91 | 223,900 | — | — |
| 2015-10-08 | $17.68 | $19.07 | 307,200 | — | — |
| 2015-10-07 | $17.52 | $18.90 | 310,400 | — | — |
| 2015-10-06 | $17.26 | $18.62 | 297,500 | — | — |
| 2015-10-05 | $17.30 | $18.66 | 239,700 | — | — |
| 2015-10-02 | $17.05 | $18.39 | 369,700 | — | — |
| 2015-10-01 | $17.17 | $18.52 | 346,700 | — | — |
| 2015-09-30 | $17.25 | $18.60 | 324,100 | — | — |
| 2015-09-29 | $16.98 | $18.31 | 341,100 | — | — |
| 2015-09-28 | $17.09 | $18.43 | 259,600 | — | — |
| 2015-09-25 | $17.34 | $18.70 | 259,300 | — | — |
| 2015-09-24 | $17.26 | $18.62 | 250,600 | — | — |
| 2015-09-23 | $17.30 | $18.66 | 208,600 | — | — |
| 2015-09-22 | $17.14 | $18.49 | 231,100 | — | — |
| 2015-09-21 | $17.26 | $18.62 | 292,200 | — | — |
| 2015-09-18 | $16.95 | $18.28 | 1,872,700 | — | — |
| 2015-09-17 | $16.96 | $18.29 | 300,400 | — | — |
| 2015-09-16 | $17.26 | $18.62 | 321,300 | — | — |
| 2015-09-15 | $17.12 | $18.46 | 433,900 | — | — |
| 2015-09-14 | $17.10 | $18.44 | 446,200 | — | — |
| 2015-09-11 | $16.91 | $18.24 | 347,700 | — | — |
| 2015-09-10 | $16.88 | $18.21 | 329,200 | — | — |
| 2015-09-09 | $16.89 | $18.22 | 367,200 | — | — |
| 2015-09-08 | $16.94 | $18.27 | 583,000 | — | — |
| 2015-09-04 | $16.62 | $17.93 | 345,500 | — | — |
| 2015-09-03 | $16.72 | $18.03 | 317,400 | — | — |
| 2015-09-02 | $16.71 | $17.91 | 489,800 | — | — |
| 2015-09-01 | $16.63 | $17.83 | 376,200 | — | — |
| 2015-08-31 | $17.17 | $18.41 | 818,700 | — | — |
| 2015-08-28 | $17.00 | $18.23 | 256,300 | — | — |
| 2015-08-27 | $16.85 | $18.06 | 354,700 | — | — |
| 2015-08-26 | $16.64 | $17.84 | 408,900 | — | — |
| 2015-08-25 | $16.09 | $17.25 | 541,200 | — | — |
| 2015-08-24 | $16.57 | $17.76 | 415,100 | — | — |
| 2015-08-21 | $17.18 | $18.42 | 298,400 | — | — |
| 2015-08-20 | $17.13 | $18.36 | 268,300 | — | — |
| 2015-08-19 | $17.48 | $18.74 | 211,700 | — | — |
| 2015-08-18 | $17.60 | $18.87 | 205,500 | — | — |
| 2015-08-17 | $17.68 | $18.95 | 218,000 | — | — |
| 2015-08-14 | $17.57 | $18.84 | 263,700 | — | — |
| 2015-08-13 | $17.48 | $18.74 | 199,400 | — | — |
| 2015-08-12 | $17.28 | $18.53 | 329,300 | — | — |
| 2015-08-11 | $17.46 | $18.72 | 358,600 | — | — |
| 2015-08-10 | $17.50 | $18.76 | 293,800 | — | — |
| 2015-08-07 | $17.26 | $18.50 | 292,900 | — | — |
| 2015-08-06 | $17.07 | $18.30 | 313,300 | — | — |
| 2015-08-05 | $17.25 | $18.49 | 331,700 | — | — |
| 2015-08-04 | $16.99 | $18.21 | 381,700 | — | — |
| 2015-08-03 | $16.96 | $18.18 | 359,900 | — | — |
| 2015-07-31 | $16.86 | $18.08 | 443,400 | — | — |
| 2015-07-30 | $16.90 | $18.12 | 250,800 | — | — |
| 2015-07-29 | $16.68 | $17.88 | 214,700 | — | — |
| 2015-07-28 | $16.56 | $17.75 | 167,400 | — | — |
| 2015-07-27 | $16.50 | $17.69 | 262,200 | — | — |
| 2015-07-24 | $16.59 | $17.79 | 185,900 | — | — |
| 2015-07-23 | $16.65 | $17.85 | 209,800 | — | — |
| 2015-07-22 | $16.83 | $18.04 | 243,700 | — | — |
| 2015-07-21 | $16.61 | $17.81 | 202,000 | — | — |
| 2015-07-20 | $16.66 | $17.86 | 234,200 | — | — |
| 2015-07-17 | $16.45 | $17.64 | 268,100 | — | — |
| 2015-07-16 | $16.53 | $17.72 | 407,300 | — | — |
| 2015-07-15 | $16.62 | $17.82 | 209,400 | — | — |
| 2015-07-14 | $16.64 | $17.84 | 272,800 | — | — |
| 2015-07-13 | $16.51 | $17.70 | 290,300 | — | — |
| 2015-07-10 | $16.48 | $17.67 | 494,000 | — | — |
| 2015-07-09 | $16.67 | $17.87 | 322,800 | — | — |
| 2015-07-08 | $16.40 | $17.58 | 642,400 | — | — |
| 2015-07-07 | $16.71 | $17.91 | 419,000 | — | — |
| 2015-07-06 | $16.91 | $18.13 | 309,600 | — | — |
| 2015-07-02 | $16.88 | $18.10 | 415,000 | — | — |
| 2015-07-01 | $16.95 | $18.17 | 430,900 | — | — |
| 2015-06-30 | $16.82 | $18.03 | 405,900 | — | — |
| 2015-06-29 | $16.83 | $18.04 | 470,200 | — | — |
| 2015-06-26 | $16.98 | $18.20 | 1,069,600 | — | — |
| 2015-06-25 | $16.66 | $17.86 | 549,500 | — | — |
| 2015-06-24 | $16.37 | $17.55 | 601,900 | — | — |
| 2015-06-23 | $16.11 | $17.27 | 236,400 | — | — |
| 2015-06-22 | $15.89 | $17.04 | 183,500 | — | — |
| 2015-06-19 | $15.75 | $16.89 | 457,600 | — | — |
| 2015-06-18 | $15.51 | $16.63 | 461,200 | — | — |
| 2015-06-17 | $15.49 | $16.61 | 238,200 | — | — |
| 2015-06-16 | $15.61 | $16.74 | 190,800 | — | — |
| 2015-06-15 | $15.57 | $16.69 | 202,300 | — | — |
| 2015-06-12 | $15.56 | $16.68 | 192,100 | — | — |
| 2015-06-11 | $15.46 | $16.57 | 254,800 | — | — |
| 2015-06-10 | $15.28 | $16.38 | 298,400 | — | — |
| 2015-06-09 | $15.19 | $16.21 | 245,400 | — | — |
| 2015-06-08 | $15.23 | $16.25 | 200,700 | — | — |
| 2015-06-05 | $15.14 | $16.16 | 378,500 | — | — |
| 2015-06-04 | $14.96 | $15.96 | 154,900 | — | — |
| 2015-06-03 | $15.03 | $16.04 | 183,200 | — | — |
| 2015-06-02 | $14.86 | $15.86 | 233,200 | — | — |
| 2015-06-01 | $14.78 | $15.77 | 166,100 | — | — |
| 2015-05-29 | $14.85 | $15.85 | 434,000 | — | — |
| 2015-05-28 | $14.81 | $15.80 | 169,000 | — | — |
| 2015-05-27 | $14.69 | $15.68 | 150,500 | — | — |
| 2015-05-26 | $14.64 | $15.62 | 148,500 | — | — |
| 2015-05-22 | $14.75 | $15.74 | 168,800 | — | — |
| 2015-05-21 | $14.70 | $15.69 | 143,800 | — | — |
| 2015-05-20 | $14.73 | $15.72 | 208,000 | — | — |
| 2015-05-19 | $14.81 | $15.80 | 266,600 | — | — |
| 2015-05-18 | $14.78 | $15.77 | 236,600 | — | — |
| 2015-05-15 | $14.74 | $15.73 | 221,500 | — | — |
| 2015-05-14 | $14.75 | $15.74 | 220,700 | — | — |
| 2015-05-13 | $14.75 | $15.74 | 189,100 | — | — |
| 2015-05-12 | $14.74 | $15.73 | 230,500 | — | — |
| 2015-05-11 | $14.68 | $15.67 | 138,700 | — | — |
| 2015-05-08 | $14.66 | $15.64 | 134,200 | — | — |
| 2015-05-07 | $14.66 | $15.64 | 149,700 | — | — |
| 2015-05-06 | $14.54 | $15.52 | 159,000 | — | — |
| 2015-05-05 | $14.55 | $15.53 | 205,400 | — | — |
| 2015-05-04 | $14.57 | $15.55 | 208,900 | — | — |
| 2015-05-01 | $14.39 | $15.36 | 259,100 | — | — |
| 2015-04-30 | $14.62 | $15.60 | 180,200 | — | — |
| 2015-04-29 | $14.74 | $15.73 | 169,100 | — | — |
| 2015-04-28 | $14.78 | $15.77 | 171,100 | — | — |
| 2015-04-27 | $14.65 | $15.63 | 175,600 | — | — |
| 2015-04-24 | $14.67 | $15.65 | 179,600 | — | — |
| 2015-04-23 | $14.75 | $15.74 | 253,300 | — | — |
| 2015-04-22 | $14.74 | $15.73 | 153,800 | — | — |
| 2015-04-21 | $14.70 | $15.69 | 217,800 | — | — |
| 2015-04-20 | $14.67 | $15.65 | 205,500 | — | — |
| 2015-04-17 | $14.53 | $15.51 | 156,800 | — | — |
| 2015-04-16 | $14.71 | $15.70 | 192,700 | — | — |
| 2015-04-15 | $14.74 | $15.73 | 194,000 | — | — |
| 2015-04-14 | $14.75 | $15.74 | 281,500 | — | — |
| 2015-04-13 | $14.72 | $15.71 | 193,300 | — | — |
| 2015-04-10 | $14.68 | $15.67 | 160,100 | — | — |
| 2015-04-09 | $14.60 | $15.58 | 168,700 | — | — |
| 2015-04-08 | $14.62 | $15.60 | 214,000 | — | — |
| 2015-04-07 | $14.63 | $15.61 | 158,800 | — | — |
| 2015-04-06 | $14.65 | $15.63 | 191,700 | — | — |
| 2015-04-02 | $14.73 | $15.72 | 201,100 | — | — |
| 2015-04-01 | $14.69 | $15.68 | 187,900 | — | — |
| 2015-03-31 | $14.68 | $15.67 | 222,600 | — | — |
| 2015-03-30 | $14.69 | $15.68 | 280,100 | — | — |
| 2015-03-27 | $14.66 | $15.64 | 189,800 | — | — |
| 2015-03-26 | $14.56 | $15.54 | 218,500 | — | — |
| 2015-03-25 | $14.55 | $15.53 | 292,700 | — | — |
| 2015-03-24 | $14.71 | $15.70 | 290,100 | — | — |
| 2015-03-23 | $14.73 | $15.72 | 220,000 | — | — |
| 2015-03-20 | $14.67 | $15.65 | 448,400 | — | — |
| 2015-03-19 | $14.67 | $15.65 | 203,400 | — | — |
| 2015-03-18 | $14.58 | $15.56 | 250,900 | — | — |
| 2015-03-17 | $14.57 | $15.55 | 210,800 | — | — |
| 2015-03-16 | $14.55 | $15.53 | 278,700 | — | — |
| 2015-03-13 | $14.53 | $15.51 | 231,900 | — | — |
| 2015-03-12 | $14.59 | $15.57 | 247,900 | — | — |
| 2015-03-11 | $14.44 | $15.41 | 227,700 | — | — |
| 2015-03-10 | $14.36 | $15.32 | 350,000 | — | — |
| 2015-03-09 | $14.53 | $15.51 | 236,800 | — | — |
| 2015-03-06 | $14.39 | $15.36 | 292,900 | — | — |
| 2015-03-05 | $14.33 | $15.29 | 204,200 | — | — |
| 2015-03-04 | $14.24 | $15.12 | 266,600 | — | — |
| 2015-03-03 | $14.27 | $15.15 | 228,400 | — | — |
| 2015-03-02 | $14.27 | $15.15 | 263,100 | — | — |
| 2015-02-27 | $14.10 | $14.97 | 537,700 | — | — |
| 2015-02-26 | $14.04 | $14.91 | 219,300 | — | — |
| 2015-02-25 | $14.09 | $14.96 | 203,900 | — | — |
| 2015-02-24 | $14.08 | $14.95 | 226,200 | — | — |
| 2015-02-23 | $14.11 | $14.98 | 252,800 | — | — |
| 2015-02-20 | $14.18 | $15.06 | 201,100 | — | — |
| 2015-02-19 | $14.14 | $15.02 | 169,200 | — | — |
| 2015-02-18 | $14.12 | $14.99 | 576,300 | — | — |
| 2015-02-17 | $14.34 | $15.23 | 320,300 | — | — |
| 2015-02-13 | $14.47 | $15.37 | 690,000 | — | — |
| 2015-02-12 | $14.29 | $15.17 | 227,400 | — | — |
| 2015-02-11 | $14.21 | $15.09 | 192,800 | — | — |
| 2015-02-10 | $14.30 | $15.19 | 339,700 | — | — |
| 2015-02-09 | $14.20 | $15.08 | 190,100 | — | — |
| 2015-02-06 | $14.29 | $15.17 | 239,700 | — | — |
| 2015-02-05 | $14.21 | $15.09 | 281,600 | — | — |
| 2015-02-04 | $14.05 | $14.92 | 230,400 | — | — |
| 2015-02-03 | $14.23 | $15.11 | 279,300 | — | — |
| 2015-02-02 | $14.05 | $14.92 | 368,700 | — | — |
| 2015-01-30 | $14.02 | $14.89 | 270,400 | — | — |
| 2015-01-29 | $14.17 | $15.05 | 298,500 | — | — |
| 2015-01-28 | $14.06 | $14.93 | 229,800 | — | — |
| 2015-01-27 | $14.27 | $15.15 | 185,000 | — | — |
| 2015-01-26 | $14.37 | $15.26 | 276,800 | — | — |
| 2015-01-23 | $14.22 | $15.10 | 389,100 | — | — |
| 2015-01-22 | $14.27 | $15.15 | 654,600 | — | — |
| 2015-01-21 | $14.16 | $15.04 | 192,200 | — | — |
| 2015-01-20 | $14.17 | $15.05 | 366,000 | — | — |
| 2015-01-16 | $14.12 | $14.99 | 294,400 | — | — |
| 2015-01-15 | $14.04 | $14.91 | 361,500 | — | — |
| 2015-01-14 | $14.09 | $14.96 | 357,500 | — | — |
| 2015-01-13 | $14.25 | $15.13 | 403,400 | — | — |
| 2015-01-12 | $14.21 | $15.09 | 242,100 | — | — |
| 2015-01-09 | $14.25 | $15.13 | 200,000 | — | — |
| 2015-01-08 | $14.41 | $15.30 | 282,700 | — | — |
| 2015-01-07 | $14.28 | $15.16 | 265,000 | — | — |
| 2015-01-06 | $14.24 | $15.12 | 497,600 | — | — |
| 2015-01-05 | $14.55 | $15.45 | 305,000 | — | — |
| 2015-01-02 | $14.70 | $15.61 | 300,100 | — | — |