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
- 2007-11-07 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 | $17.10 | $19.14 | 79,700 | — | — |
| 2015-12-30 | $17.79 | $19.91 | 67,200 | — | — |
| 2015-12-29 | $17.99 | $20.14 | 54,200 | — | — |
| 2015-12-28 | $17.97 | $20.11 | 47,500 | — | — |
| 2015-12-24 | $18.16 | $20.33 | 40,100 | — | — |
| 2015-12-23 | $17.99 | $20.14 | 50,400 | — | — |
| 2015-12-22 | $17.66 | $19.77 | 42,500 | — | — |
| 2015-12-21 | $17.49 | $19.58 | 94,200 | — | — |
| 2015-12-18 | $17.79 | $19.91 | 396,500 | — | — |
| 2015-12-17 | $19.05 | $21.32 | 169,800 | — | — |
| 2015-12-16 | $18.63 | $20.85 | 95,500 | — | — |
| 2015-12-15 | $18.39 | $20.58 | 97,300 | — | — |
| 2015-12-14 | $17.80 | $19.92 | 133,300 | — | — |
| 2015-12-11 | $17.60 | $19.70 | 184,000 | — | — |
| 2015-12-10 | $18.40 | $20.59 | 81,500 | — | — |
| 2015-12-09 | $18.23 | $20.40 | 49,900 | — | — |
| 2015-12-08 | $18.29 | $20.47 | 75,100 | — | — |
| 2015-12-07 | $18.43 | $20.63 | 121,200 | — | — |
| 2015-12-04 | $18.87 | $21.12 | 60,600 | — | — |
| 2015-12-03 | $18.59 | $20.81 | 99,600 | — | — |
| 2015-12-02 | $18.69 | $20.92 | 88,200 | — | — |
| 2015-12-01 | $18.95 | $21.21 | 55,600 | — | — |
| 2015-11-30 | $18.94 | $21.20 | 101,500 | — | — |
| 2015-11-27 | $18.74 | $20.98 | 59,400 | — | — |
| 2015-11-25 | $18.88 | $21.13 | 55,300 | — | — |
| 2015-11-24 | $19.02 | $21.29 | 59,100 | — | — |
| 2015-11-23 | $18.71 | $20.94 | 76,100 | — | — |
| 2015-11-20 | $18.34 | $20.53 | 147,200 | — | — |
| 2015-11-19 | $18.59 | $20.81 | 198,800 | — | — |
| 2015-11-18 | $18.86 | $21.11 | 195,000 | — | — |
| 2015-11-17 | $18.22 | $20.34 | 112,100 | — | — |
| 2015-11-16 | $18.77 | $20.95 | 124,600 | — | — |
| 2015-11-13 | $18.75 | $20.93 | 107,100 | — | — |
| 2015-11-12 | $18.63 | $20.79 | 144,100 | — | — |
| 2015-11-11 | $19.36 | $21.61 | 123,100 | — | — |
| 2015-11-10 | $19.39 | $21.64 | 132,400 | — | — |
| 2015-11-09 | $19.25 | $21.49 | 220,000 | — | — |
| 2015-11-06 | $19.23 | $21.46 | 221,900 | — | — |
| 2015-11-05 | $18.87 | $21.06 | 181,300 | — | — |
| 2015-11-04 | $18.14 | $20.25 | 211,500 | — | — |
| 2015-11-03 | $18.23 | $20.35 | 293,800 | — | — |
| 2015-11-02 | $17.91 | $19.99 | 447,100 | — | — |
| 2015-10-30 | $16.52 | $18.44 | 193,700 | — | — |
| 2015-10-29 | $17.43 | $19.46 | 430,400 | — | — |
| 2015-10-28 | $15.58 | $17.39 | 106,100 | — | — |
| 2015-10-27 | $14.96 | $16.70 | 94,900 | — | — |
| 2015-10-26 | $15.63 | $17.45 | 142,800 | — | — |
| 2015-10-23 | $15.50 | $17.30 | 91,400 | — | — |
| 2015-10-22 | $15.54 | $17.35 | 177,200 | — | — |
| 2015-10-21 | $15.02 | $16.77 | 80,700 | — | — |
| 2015-10-20 | $15.26 | $17.03 | 193,700 | — | — |
| 2015-10-19 | $15.77 | $17.60 | 196,200 | — | — |
| 2015-10-16 | $15.13 | $16.89 | 209,900 | — | — |
| 2015-10-15 | $14.91 | $16.64 | 158,600 | — | — |
| 2015-10-14 | $14.57 | $16.26 | 157,700 | — | — |
| 2015-10-13 | $14.33 | $16.00 | 141,600 | — | — |
| 2015-10-12 | $14.82 | $16.54 | 150,900 | — | — |
| 2015-10-09 | $14.49 | $16.17 | 76,900 | — | — |
| 2015-10-08 | $14.24 | $15.89 | 69,700 | — | — |
| 2015-10-07 | $14.25 | $15.91 | 149,700 | — | — |
| 2015-10-06 | $13.49 | $15.06 | 106,200 | — | — |
| 2015-10-05 | $13.91 | $15.53 | 147,700 | — | — |
| 2015-10-02 | $13.01 | $14.52 | 85,400 | — | — |
| 2015-10-01 | $13.18 | $14.71 | 106,300 | — | — |
| 2015-09-30 | $13.15 | $14.68 | 229,600 | — | — |
| 2015-09-29 | $12.93 | $14.43 | 259,000 | — | — |
| 2015-09-28 | $12.49 | $13.94 | 148,900 | — | — |
| 2015-09-25 | $12.76 | $14.24 | 220,000 | — | — |
| 2015-09-24 | $12.41 | $13.85 | 290,400 | — | — |
| 2015-09-23 | $12.67 | $14.14 | 125,300 | — | — |
| 2015-09-22 | $12.99 | $14.50 | 111,300 | — | — |
| 2015-09-21 | $13.40 | $14.96 | 85,100 | — | — |
| 2015-09-18 | $13.62 | $15.20 | 342,400 | — | — |
| 2015-09-17 | $13.23 | $14.77 | 155,400 | — | — |
| 2015-09-16 | $12.98 | $14.49 | 128,100 | — | — |
| 2015-09-15 | $13.03 | $14.54 | 117,200 | — | — |
| 2015-09-14 | $13.08 | $14.60 | 222,800 | — | — |
| 2015-09-11 | $13.16 | $14.69 | 131,700 | — | — |
| 2015-09-10 | $13.17 | $14.70 | 182,400 | — | — |
| 2015-09-09 | $13.13 | $14.66 | 218,100 | — | — |
| 2015-09-08 | $13.02 | $14.53 | 271,100 | — | — |
| 2015-09-04 | $12.65 | $14.12 | 134,200 | — | — |
| 2015-09-03 | $12.77 | $14.25 | 131,200 | — | — |
| 2015-09-02 | $12.80 | $14.29 | 297,500 | — | — |
| 2015-09-01 | $12.75 | $14.23 | 201,600 | — | — |
| 2015-08-31 | $13.14 | $14.67 | 131,600 | — | — |
| 2015-08-28 | $12.96 | $14.47 | 192,400 | — | — |
| 2015-08-27 | $12.88 | $14.38 | 274,400 | — | — |
| 2015-08-26 | $13.18 | $14.71 | 215,300 | — | — |
| 2015-08-25 | $13.17 | $14.70 | 208,000 | — | — |
| 2015-08-24 | $13.00 | $14.51 | 266,000 | — | — |
| 2015-08-21 | $13.86 | $15.47 | 300,200 | — | — |
| 2015-08-20 | $14.09 | $15.73 | 344,900 | — | — |
| 2015-08-19 | $14.04 | $15.67 | 249,000 | — | — |
| 2015-08-18 | $14.20 | $15.79 | 229,100 | — | — |
| 2015-08-17 | $14.32 | $15.93 | 208,000 | — | — |
| 2015-08-14 | $14.36 | $15.97 | 145,600 | — | — |
| 2015-08-13 | $14.39 | $16.01 | 257,700 | — | — |
| 2015-08-12 | $14.43 | $16.05 | 150,500 | — | — |
| 2015-08-11 | $14.50 | $16.13 | 227,300 | — | — |
| 2015-08-10 | $14.17 | $15.76 | 198,600 | — | — |
| 2015-08-07 | $13.91 | $15.47 | 229,500 | — | — |
| 2015-08-06 | $13.58 | $15.10 | 254,800 | — | — |
| 2015-08-05 | $14.37 | $15.98 | 420,000 | — | — |
| 2015-08-04 | $14.32 | $15.93 | 728,900 | — | — |
| 2015-08-03 | $16.62 | $18.49 | 288,200 | — | — |
| 2015-07-31 | $16.06 | $17.86 | 205,200 | — | — |
| 2015-07-30 | $16.00 | $17.80 | 103,900 | — | — |
| 2015-07-29 | $16.07 | $17.87 | 93,600 | — | — |
| 2015-07-28 | $16.12 | $17.93 | 110,400 | — | — |
| 2015-07-27 | $15.83 | $17.61 | 90,800 | — | — |
| 2015-07-24 | $15.80 | $17.57 | 115,000 | — | — |
| 2015-07-23 | $15.88 | $17.66 | 83,800 | — | — |
| 2015-07-22 | $16.14 | $17.95 | 65,000 | — | — |
| 2015-07-21 | $16.10 | $17.91 | 86,500 | — | — |
| 2015-07-20 | $16.50 | $18.35 | 166,600 | — | — |
| 2015-07-17 | $16.68 | $18.55 | 138,000 | — | — |
| 2015-07-16 | $16.68 | $18.55 | 214,500 | — | — |
| 2015-07-15 | $16.65 | $18.52 | 93,300 | — | — |
| 2015-07-14 | $16.54 | $18.40 | 100,900 | — | — |
| 2015-07-13 | $16.21 | $18.03 | 115,700 | — | — |
| 2015-07-10 | $16.49 | $18.34 | 220,400 | — | — |
| 2015-07-09 | $15.81 | $17.58 | 127,400 | — | — |
| 2015-07-08 | $15.69 | $17.45 | 339,100 | — | — |
| 2015-07-07 | $16.05 | $17.85 | 115,700 | — | — |
| 2015-07-06 | $15.93 | $17.72 | 159,300 | — | — |
| 2015-07-02 | $16.03 | $17.83 | 125,900 | — | — |
| 2015-07-01 | $15.90 | $17.68 | 120,900 | — | — |
| 2015-06-30 | $15.54 | $17.28 | 202,900 | — | — |
| 2015-06-29 | $15.82 | $17.60 | 299,800 | — | — |
| 2015-06-26 | $15.89 | $17.67 | 620,600 | — | — |
| 2015-06-25 | $15.76 | $17.53 | 133,000 | — | — |
| 2015-06-24 | $15.72 | $17.48 | 130,000 | — | — |
| 2015-06-23 | $15.99 | $17.79 | 195,700 | — | — |
| 2015-06-22 | $15.51 | $17.25 | 161,600 | — | — |
| 2015-06-19 | $15.35 | $17.07 | 255,500 | — | — |
| 2015-06-18 | $15.58 | $17.33 | 309,500 | — | — |
| 2015-06-17 | $15.35 | $17.07 | 266,500 | — | — |
| 2015-06-16 | $15.13 | $16.83 | 246,300 | — | — |
| 2015-06-15 | $14.65 | $16.29 | 235,400 | — | — |
| 2015-06-12 | $14.38 | $15.99 | 270,200 | — | — |
| 2015-06-11 | $14.22 | $15.82 | 163,400 | — | — |
| 2015-06-10 | $14.08 | $15.66 | 165,000 | — | — |
| 2015-06-09 | $13.92 | $15.48 | 102,700 | — | — |
| 2015-06-08 | $14.20 | $15.79 | 215,100 | — | — |
| 2015-06-05 | $14.43 | $16.05 | 104,900 | — | — |
| 2015-06-04 | $14.61 | $16.25 | 121,600 | — | — |
| 2015-06-03 | $14.39 | $16.01 | 292,600 | — | — |
| 2015-06-02 | $14.65 | $16.29 | 262,500 | — | — |
| 2015-06-01 | $14.91 | $16.58 | 382,000 | — | — |
| 2015-05-29 | $14.42 | $16.04 | 337,100 | — | — |
| 2015-05-28 | $14.50 | $16.13 | 435,300 | — | — |
| 2015-05-27 | $14.01 | $15.58 | 554,900 | — | — |
| 2015-05-26 | $14.66 | $16.31 | 254,000 | — | — |
| 2015-05-22 | $15.05 | $16.74 | 162,300 | — | — |
| 2015-05-21 | $15.04 | $16.73 | 306,700 | — | — |
| 2015-05-20 | $15.25 | $16.96 | 603,200 | — | — |
| 2015-05-19 | $16.34 | $18.12 | 908,500 | — | — |
| 2015-05-18 | $16.15 | $17.91 | 328,600 | — | — |
| 2015-05-15 | $15.87 | $17.60 | 459,400 | — | — |
| 2015-05-14 | $15.52 | $17.21 | 258,800 | — | — |
| 2015-05-13 | $15.80 | $17.52 | 122,500 | — | — |
| 2015-05-12 | $15.97 | $17.71 | 257,000 | — | — |
| 2015-05-11 | $15.81 | $17.53 | 443,900 | — | — |
| 2015-05-08 | $16.77 | $18.60 | 176,100 | — | — |
| 2015-05-07 | $17.00 | $18.85 | 328,700 | — | — |
| 2015-05-06 | $16.14 | $17.90 | 237,000 | — | — |
| 2015-05-05 | $16.18 | $17.94 | 304,100 | — | — |
| 2015-05-04 | $16.94 | $18.78 | 521,400 | — | — |
| 2015-05-01 | $16.89 | $18.73 | 395,000 | — | — |
| 2015-04-30 | $16.63 | $18.44 | 846,700 | — | — |
| 2015-04-29 | $19.80 | $21.96 | 199,900 | — | — |
| 2015-04-28 | $20.28 | $22.49 | 167,100 | — | — |
| 2015-04-27 | $19.61 | $21.74 | 234,600 | — | — |
| 2015-04-24 | $21.02 | $23.31 | 135,200 | — | — |
| 2015-04-23 | $20.99 | $23.27 | 123,500 | — | — |
| 2015-04-22 | $20.78 | $23.04 | 86,500 | — | — |
| 2015-04-21 | $20.60 | $22.84 | 153,800 | — | — |
| 2015-04-20 | $20.75 | $23.01 | 142,000 | — | — |
| 2015-04-17 | $20.24 | $22.44 | 250,700 | — | — |
| 2015-04-16 | $21.17 | $23.47 | 321,100 | — | — |
| 2015-04-15 | $21.79 | $24.16 | 210,700 | — | — |
| 2015-04-14 | $21.36 | $23.69 | 257,800 | — | — |
| 2015-04-13 | $21.40 | $23.73 | 404,100 | — | — |
| 2015-04-10 | $20.49 | $22.72 | 455,700 | — | — |
| 2015-04-09 | $21.36 | $23.69 | 415,300 | — | — |
| 2015-04-08 | $22.37 | $24.81 | 383,200 | — | — |
| 2015-04-07 | $22.35 | $24.78 | 186,300 | — | — |
| 2015-04-06 | $22.40 | $24.84 | 126,300 | — | — |
| 2015-04-02 | $22.36 | $24.79 | 137,800 | — | — |
| 2015-04-01 | $22.81 | $25.29 | 236,800 | — | — |
| 2015-03-31 | $22.50 | $24.95 | 485,900 | — | — |
| 2015-03-30 | $22.00 | $24.39 | 465,600 | — | — |
| 2015-03-27 | $22.07 | $24.47 | 829,400 | — | — |
| 2015-03-26 | $22.27 | $24.69 | 173,200 | — | — |
| 2015-03-25 | $22.57 | $25.03 | 185,000 | — | — |
| 2015-03-24 | $22.70 | $25.17 | 133,700 | — | — |
| 2015-03-23 | $22.93 | $25.43 | 201,800 | — | — |
| 2015-03-20 | $22.45 | $24.89 | 513,500 | — | — |
| 2015-03-19 | $22.49 | $24.94 | 241,300 | — | — |
| 2015-03-18 | $21.86 | $24.24 | 445,500 | — | — |
| 2015-03-17 | $22.75 | $25.23 | 222,500 | — | — |
| 2015-03-16 | $23.54 | $26.10 | 238,000 | — | — |
| 2015-03-13 | $23.39 | $25.94 | 175,000 | — | — |
| 2015-03-12 | $23.00 | $25.50 | 179,500 | — | — |
| 2015-03-11 | $22.90 | $25.39 | 195,700 | — | — |
| 2015-03-10 | $22.58 | $25.04 | 320,300 | — | — |
| 2015-03-09 | $22.76 | $25.24 | 226,500 | — | — |
| 2015-03-06 | $23.41 | $25.96 | 272,800 | — | — |
| 2015-03-05 | $23.65 | $26.22 | 121,900 | — | — |
| 2015-03-04 | $23.56 | $26.12 | 217,400 | — | — |
| 2015-03-03 | $24.47 | $27.13 | 279,100 | — | — |
| 2015-03-02 | $25.41 | $28.18 | 314,900 | — | — |
| 2015-02-27 | $24.41 | $27.07 | 196,100 | — | — |
| 2015-02-26 | $24.70 | $27.39 | 183,400 | — | — |
| 2015-02-25 | $24.04 | $26.66 | 277,200 | — | — |
| 2015-02-24 | $24.55 | $27.17 | 283,400 | — | — |
| 2015-02-23 | $24.14 | $26.71 | 550,400 | — | — |
| 2015-02-20 | $22.97 | $25.42 | 544,000 | — | — |
| 2015-02-19 | $22.44 | $24.83 | 1,376,500 | — | — |
| 2015-02-18 | $25.46 | $28.17 | 572,900 | — | — |
| 2015-02-17 | $27.64 | $30.59 | 367,300 | — | — |
| 2015-02-13 | $27.40 | $30.32 | 185,700 | — | — |
| 2015-02-12 | $27.74 | $30.70 | 141,500 | — | — |
| 2015-02-11 | $27.38 | $30.30 | 230,900 | — | — |
| 2015-02-10 | $27.75 | $30.71 | 204,900 | — | — |
| 2015-02-09 | $27.58 | $30.52 | 327,200 | — | — |
| 2015-02-06 | $28.09 | $31.08 | 281,400 | — | — |
| 2015-02-05 | $27.84 | $30.81 | 388,900 | — | — |
| 2015-02-04 | $27.95 | $30.93 | 598,500 | — | — |
| 2015-02-03 | $26.89 | $29.76 | 429,600 | — | — |
| 2015-02-02 | $25.79 | $28.54 | 414,300 | — | — |
| 2015-01-30 | $24.43 | $27.03 | 2,454,600 | — | — |
| 2015-01-29 | $25.63 | $28.36 | 495,300 | — | — |
| 2015-01-28 | $25.32 | $28.02 | 792,700 | — | — |
| 2015-01-27 | $23.78 | $26.31 | 173,800 | — | — |
| 2015-01-26 | $23.93 | $26.48 | 164,100 | — | — |
| 2015-01-23 | $23.51 | $26.02 | 129,600 | — | — |
| 2015-01-22 | $23.75 | $26.28 | 130,700 | — | — |
| 2015-01-21 | $23.28 | $25.76 | 198,400 | — | — |
| 2015-01-20 | $23.31 | $25.79 | 329,800 | — | — |
| 2015-01-16 | $22.87 | $25.31 | 170,400 | — | — |
| 2015-01-15 | $22.72 | $25.14 | 186,500 | — | — |
| 2015-01-14 | $22.25 | $24.62 | 125,000 | — | — |
| 2015-01-13 | $21.98 | $24.32 | 436,300 | — | — |
| 2015-01-12 | $21.49 | $23.78 | 184,700 | — | — |
| 2015-01-09 | $21.68 | $23.99 | 185,900 | — | — |
| 2015-01-08 | $21.75 | $24.07 | 114,600 | — | — |
| 2015-01-07 | $21.02 | $23.26 | 109,300 | — | — |
| 2015-01-06 | $21.15 | $23.40 | 190,400 | — | — |
| 2015-01-05 | $21.25 | $23.52 | 152,500 | — | — |
| 2015-01-02 | $21.17 | $23.43 | 415,900 | — | — |