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
- 1994-08-10 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 | $17.22 | $21.68 | 332,800 | — | — |
| 2015-12-30 | $17.30 | $21.78 | 217,700 | — | — |
| 2015-12-29 | $17.37 | $21.87 | 273,100 | — | — |
| 2015-12-28 | $17.12 | $21.55 | 271,900 | — | — |
| 2015-12-24 | $17.29 | $21.77 | 135,700 | — | — |
| 2015-12-23 | $17.16 | $21.60 | 313,300 | — | — |
| 2015-12-22 | $17.21 | $21.67 | 358,000 | — | — |
| 2015-12-21 | $17.19 | $21.64 | 497,400 | — | — |
| 2015-12-18 | $17.30 | $21.78 | 1,168,800 | — | — |
| 2015-12-17 | $17.52 | $22.06 | 1,177,800 | — | — |
| 2015-12-16 | $16.88 | $21.25 | 630,600 | — | — |
| 2015-12-15 | $16.44 | $20.70 | 626,900 | — | — |
| 2015-12-14 | $16.07 | $20.23 | 347,200 | — | — |
| 2015-12-11 | $16.31 | $20.53 | 492,800 | — | — |
| 2015-12-10 | $16.24 | $20.45 | 454,700 | — | — |
| 2015-12-09 | $16.43 | $20.68 | 486,800 | — | — |
| 2015-12-08 | $16.42 | $20.67 | 523,800 | — | — |
| 2015-12-07 | $16.69 | $21.01 | 313,200 | — | — |
| 2015-12-04 | $16.51 | $20.79 | 381,200 | — | — |
| 2015-12-03 | $16.25 | $20.46 | 302,300 | — | — |
| 2015-12-02 | $16.39 | $20.63 | 204,700 | — | — |
| 2015-12-01 | $16.46 | $20.72 | 173,700 | — | — |
| 2015-11-30 | $16.31 | $20.53 | 280,500 | — | — |
| 2015-11-27 | $16.29 | $20.51 | 94,300 | — | — |
| 2015-11-25 | $16.11 | $20.28 | 265,900 | — | — |
| 2015-11-24 | $16.32 | $20.55 | 328,900 | — | — |
| 2015-11-23 | $16.32 | $20.55 | 331,900 | — | — |
| 2015-11-20 | $16.30 | $20.52 | 322,800 | — | — |
| 2015-11-19 | $16.27 | $20.48 | 351,800 | — | — |
| 2015-11-18 | $15.98 | $20.12 | 413,100 | — | — |
| 2015-11-17 | $15.87 | $19.98 | 279,200 | — | — |
| 2015-11-16 | $15.74 | $19.82 | 242,800 | — | — |
| 2015-11-13 | $15.33 | $19.30 | 305,000 | — | — |
| 2015-11-12 | $15.40 | $19.39 | 239,200 | — | — |
| 2015-11-11 | $15.65 | $19.70 | 245,400 | — | — |
| 2015-11-10 | $15.56 | $19.59 | 181,400 | — | — |
| 2015-11-09 | $15.75 | $19.83 | 250,000 | — | — |
| 2015-11-06 | $15.96 | $20.09 | 279,300 | — | — |
| 2015-11-05 | $15.81 | $19.90 | 383,300 | — | — |
| 2015-11-04 | $15.63 | $19.68 | 197,200 | — | — |
| 2015-11-03 | $15.58 | $19.61 | 402,600 | — | — |
| 2015-11-02 | $15.61 | $19.65 | 316,800 | — | — |
| 2015-10-30 | $15.53 | $19.55 | 759,400 | — | — |
| 2015-10-29 | $15.04 | $18.93 | 288,100 | — | — |
| 2015-10-28 | $15.06 | $18.96 | 815,400 | — | — |
| 2015-10-27 | $14.53 | $18.29 | 458,600 | — | — |
| 2015-10-26 | $14.77 | $18.48 | 457,700 | — | — |
| 2015-10-23 | $15.02 | $18.79 | 381,300 | — | — |
| 2015-10-22 | $14.73 | $18.43 | 485,800 | — | — |
| 2015-10-21 | $14.55 | $18.21 | 192,500 | — | — |
| 2015-10-20 | $14.81 | $18.53 | 302,300 | — | — |
| 2015-10-19 | $14.69 | $18.38 | 388,800 | — | — |
| 2015-10-16 | $14.82 | $18.54 | 520,400 | — | — |
| 2015-10-15 | $14.46 | $18.09 | 719,500 | — | — |
| 2015-10-14 | $14.51 | $18.16 | 1,589,900 | — | — |
| 2015-10-13 | $15.46 | $19.34 | 474,600 | — | — |
| 2015-10-12 | $15.78 | $19.75 | 322,500 | — | — |
| 2015-10-09 | $15.73 | $19.68 | 292,900 | — | — |
| 2015-10-08 | $15.79 | $19.76 | 351,900 | — | — |
| 2015-10-07 | $15.54 | $19.44 | 507,500 | — | — |
| 2015-10-06 | $15.68 | $19.62 | 432,200 | — | — |
| 2015-10-05 | $15.24 | $19.07 | 342,900 | — | — |
| 2015-10-02 | $14.65 | $18.33 | 443,400 | — | — |
| 2015-10-01 | $14.73 | $18.43 | 951,600 | — | — |
| 2015-09-30 | $14.60 | $18.27 | 552,800 | — | — |
| 2015-09-29 | $14.51 | $18.16 | 290,800 | — | — |
| 2015-09-28 | $14.73 | $18.43 | 226,300 | — | — |
| 2015-09-25 | $14.72 | $18.42 | 296,900 | — | — |
| 2015-09-24 | $14.71 | $18.41 | 365,700 | — | — |
| 2015-09-23 | $14.38 | $17.99 | 157,800 | — | — |
| 2015-09-22 | $14.51 | $18.16 | 262,000 | — | — |
| 2015-09-21 | $14.84 | $18.57 | 175,100 | — | — |
| 2015-09-18 | $14.81 | $18.53 | 547,600 | — | — |
| 2015-09-17 | $15.13 | $18.93 | 254,000 | — | — |
| 2015-09-16 | $15.22 | $19.04 | 426,400 | — | — |
| 2015-09-15 | $15.17 | $18.98 | 283,600 | — | — |
| 2015-09-14 | $14.99 | $18.76 | 245,700 | — | — |
| 2015-09-11 | $15.14 | $18.94 | 178,400 | — | — |
| 2015-09-10 | $15.44 | $19.32 | 271,300 | — | — |
| 2015-09-09 | $15.46 | $19.34 | 657,300 | — | — |
| 2015-09-08 | $15.50 | $19.39 | 427,600 | — | — |
| 2015-09-04 | $15.51 | $19.41 | 283,000 | — | — |
| 2015-09-03 | $15.70 | $19.65 | 214,700 | — | — |
| 2015-09-02 | $15.68 | $19.62 | 290,700 | — | — |
| 2015-09-01 | $15.66 | $19.60 | 418,800 | — | — |
| 2015-08-31 | $16.02 | $20.05 | 669,000 | — | — |
| 2015-08-28 | $15.70 | $19.65 | 455,200 | — | — |
| 2015-08-27 | $15.63 | $19.56 | 397,300 | — | — |
| 2015-08-26 | $15.35 | $19.21 | 418,900 | — | — |
| 2015-08-25 | $14.83 | $18.56 | 448,400 | — | — |
| 2015-08-24 | $15.12 | $18.92 | 525,200 | — | — |
| 2015-08-21 | $15.59 | $19.51 | 473,000 | — | — |
| 2015-08-20 | $15.63 | $19.56 | 530,800 | — | — |
| 2015-08-19 | $15.71 | $19.66 | 641,600 | — | — |
| 2015-08-18 | $16.15 | $20.21 | 247,100 | — | — |
| 2015-08-17 | $16.29 | $20.38 | 346,900 | — | — |
| 2015-08-14 | $15.95 | $19.96 | 788,500 | — | — |
| 2015-08-13 | $15.94 | $19.95 | 324,900 | — | — |
| 2015-08-12 | $16.05 | $20.08 | 483,300 | — | — |
| 2015-08-11 | $16.19 | $20.26 | 336,900 | — | — |
| 2015-08-10 | $16.56 | $20.72 | 597,300 | — | — |
| 2015-08-07 | $16.36 | $20.47 | 510,800 | — | — |
| 2015-08-06 | $16.24 | $20.32 | 330,600 | — | — |
| 2015-08-05 | $16.16 | $20.22 | 560,700 | — | — |
| 2015-08-04 | $16.17 | $20.23 | 511,600 | — | — |
| 2015-08-03 | $16.39 | $20.51 | 435,100 | — | — |
| 2015-07-31 | $16.50 | $20.65 | 550,900 | — | — |
| 2015-07-30 | $16.39 | $20.51 | 550,700 | — | — |
| 2015-07-29 | $16.17 | $20.23 | 468,500 | — | — |
| 2015-07-28 | $15.92 | $19.92 | 536,400 | — | — |
| 2015-07-27 | $15.96 | $19.86 | 419,500 | — | — |
| 2015-07-24 | $16.24 | $20.21 | 626,800 | — | — |
| 2015-07-23 | $16.39 | $20.39 | 606,500 | — | — |
| 2015-07-22 | $16.28 | $20.26 | 789,300 | — | — |
| 2015-07-21 | $16.37 | $20.37 | 545,500 | — | — |
| 2015-07-20 | $16.30 | $20.28 | 734,400 | — | — |
| 2015-07-17 | $16.52 | $20.55 | 921,000 | — | — |
| 2015-07-16 | $16.77 | $20.87 | 1,677,700 | — | — |
| 2015-07-15 | $16.12 | $20.06 | 3,442,300 | — | — |
| 2015-07-14 | $17.28 | $21.50 | 1,484,900 | — | — |
| 2015-07-13 | $16.93 | $21.06 | 797,600 | — | — |
| 2015-07-10 | $16.74 | $20.83 | 930,500 | — | — |
| 2015-07-09 | $16.17 | $20.12 | 721,600 | — | — |
| 2015-07-08 | $16.34 | $20.33 | 788,600 | — | — |
| 2015-07-07 | $16.02 | $19.93 | 649,800 | — | — |
| 2015-07-06 | $16.08 | $20.01 | 438,800 | — | — |
| 2015-07-02 | $16.12 | $20.06 | 383,000 | — | — |
| 2015-07-01 | $16.19 | $20.14 | 604,400 | — | — |
| 2015-06-30 | $16.25 | $20.22 | 699,100 | — | — |
| 2015-06-29 | $16.30 | $20.28 | 510,800 | — | — |
| 2015-06-26 | $16.35 | $20.34 | 1,448,200 | — | — |
| 2015-06-25 | $16.65 | $20.72 | 277,500 | — | — |
| 2015-06-24 | $16.73 | $20.82 | 515,100 | — | — |
| 2015-06-23 | $16.82 | $20.93 | 447,700 | — | — |
| 2015-06-22 | $16.75 | $20.84 | 327,600 | — | — |
| 2015-06-19 | $16.79 | $20.89 | 674,400 | — | — |
| 2015-06-18 | $16.85 | $20.97 | 312,500 | — | — |
| 2015-06-17 | $16.83 | $20.94 | 224,600 | — | — |
| 2015-06-16 | $16.85 | $20.97 | 341,200 | — | — |
| 2015-06-15 | $16.77 | $20.87 | 677,200 | — | — |
| 2015-06-12 | $16.82 | $20.93 | 374,000 | — | — |
| 2015-06-11 | $16.80 | $20.90 | 260,000 | — | — |
| 2015-06-10 | $16.75 | $20.84 | 543,400 | — | — |
| 2015-06-09 | $16.61 | $20.67 | 516,100 | — | — |
| 2015-06-08 | $16.76 | $20.85 | 375,800 | — | — |
| 2015-06-05 | $16.82 | $20.93 | 532,600 | — | — |
| 2015-06-04 | $16.90 | $21.03 | 235,400 | — | — |
| 2015-06-03 | $16.89 | $21.01 | 504,700 | — | — |
| 2015-06-02 | $16.93 | $21.06 | 271,100 | — | — |
| 2015-06-01 | $16.82 | $20.93 | 583,300 | — | — |
| 2015-05-29 | $17.22 | $21.43 | 723,900 | — | — |
| 2015-05-28 | $17.51 | $21.79 | 656,900 | — | — |
| 2015-05-27 | $17.21 | $21.41 | 452,700 | — | — |
| 2015-05-26 | $16.86 | $20.98 | 603,300 | — | — |
| 2015-05-22 | $17.11 | $21.29 | 630,900 | — | — |
| 2015-05-21 | $16.91 | $21.04 | 398,200 | — | — |
| 2015-05-20 | $17.03 | $21.19 | 388,700 | — | — |
| 2015-05-19 | $16.96 | $21.10 | 527,400 | — | — |
| 2015-05-18 | $16.90 | $21.03 | 363,700 | — | — |
| 2015-05-15 | $16.76 | $20.85 | 390,300 | — | — |
| 2015-05-14 | $16.70 | $20.78 | 499,300 | — | — |
| 2015-05-13 | $16.64 | $20.70 | 348,900 | — | — |
| 2015-05-12 | $16.56 | $20.60 | 490,600 | — | — |
| 2015-05-11 | $16.67 | $20.74 | 496,200 | — | — |
| 2015-05-08 | $16.63 | $20.69 | 642,100 | — | — |
| 2015-05-07 | $16.30 | $20.28 | 548,900 | — | — |
| 2015-05-06 | $16.31 | $20.29 | 691,300 | — | — |
| 2015-05-05 | $16.33 | $20.32 | 653,900 | — | — |
| 2015-05-04 | $16.52 | $20.44 | 874,900 | — | — |
| 2015-05-01 | $16.63 | $20.58 | 1,333,300 | — | — |
| 2015-04-30 | $16.61 | $20.55 | 1,930,800 | — | — |
| 2015-04-29 | $16.00 | $19.80 | 1,628,700 | — | — |
| 2015-04-28 | $16.13 | $19.96 | 1,108,700 | — | — |
| 2015-04-27 | $16.06 | $19.87 | 1,879,300 | — | — |
| 2015-04-24 | $15.98 | $19.77 | 2,305,600 | — | — |
| 2015-04-23 | $16.01 | $19.81 | 3,597,300 | — | — |
| 2015-04-22 | $16.61 | $20.55 | 4,011,500 | — | — |
| 2015-04-21 | $18.53 | $22.93 | 905,700 | — | — |
| 2015-04-20 | $18.27 | $22.61 | 712,800 | — | — |
| 2015-04-17 | $18.68 | $23.12 | 609,800 | — | — |
| 2015-04-16 | $18.91 | $23.40 | 540,800 | — | — |
| 2015-04-15 | $19.03 | $23.55 | 690,900 | — | — |
| 2015-04-14 | $18.40 | $22.77 | 717,000 | — | — |
| 2015-04-13 | $18.67 | $23.10 | 811,000 | — | — |
| 2015-04-10 | $19.03 | $23.55 | 338,200 | — | — |
| 2015-04-09 | $19.01 | $23.52 | 570,500 | — | — |
| 2015-04-08 | $18.96 | $23.46 | 508,100 | — | — |
| 2015-04-07 | $19.27 | $23.85 | 437,800 | — | — |
| 2015-04-06 | $19.11 | $23.65 | 906,800 | — | — |
| 2015-04-02 | $18.82 | $23.29 | 600,700 | — | — |
| 2015-04-01 | $18.85 | $23.33 | 703,900 | — | — |
| 2015-03-31 | $18.67 | $23.10 | 992,000 | — | — |
| 2015-03-30 | $18.73 | $23.18 | 499,400 | — | — |
| 2015-03-27 | $18.33 | $22.68 | 755,400 | — | — |
| 2015-03-26 | $18.32 | $22.67 | 454,200 | — | — |
| 2015-03-25 | $18.66 | $23.09 | 836,000 | — | — |
| 2015-03-24 | $18.74 | $23.19 | 761,800 | — | — |
| 2015-03-23 | $18.91 | $23.40 | 683,100 | — | — |
| 2015-03-20 | $18.79 | $23.25 | 970,900 | — | — |
| 2015-03-19 | $18.80 | $23.26 | 1,870,800 | — | — |
| 2015-03-18 | $19.79 | $24.49 | 600,100 | — | — |
| 2015-03-17 | $19.89 | $24.61 | 682,700 | — | — |
| 2015-03-16 | $20.09 | $24.86 | 340,300 | — | — |
| 2015-03-13 | $19.90 | $24.63 | 541,800 | — | — |
| 2015-03-12 | $20.39 | $25.23 | 914,800 | — | — |
| 2015-03-11 | $20.54 | $25.42 | 366,400 | — | — |
| 2015-03-10 | $20.03 | $24.79 | 382,600 | — | — |
| 2015-03-09 | $20.51 | $25.38 | 432,700 | — | — |
| 2015-03-06 | $20.57 | $25.45 | 617,900 | — | — |
| 2015-03-05 | $20.52 | $25.39 | 610,900 | — | — |
| 2015-03-04 | $20.36 | $25.19 | 572,000 | — | — |
| 2015-03-03 | $20.38 | $25.22 | 1,271,100 | — | — |
| 2015-03-02 | $20.76 | $25.69 | 1,530,800 | — | — |
| 2015-02-27 | $21.53 | $26.64 | 860,300 | — | — |
| 2015-02-26 | $21.26 | $26.31 | 1,151,400 | — | — |
| 2015-02-25 | $21.95 | $27.16 | 648,000 | — | — |
| 2015-02-24 | $22.08 | $27.32 | 460,900 | — | — |
| 2015-02-23 | $22.15 | $27.41 | 851,000 | — | — |
| 2015-02-20 | $23.00 | $28.46 | 493,600 | — | — |
| 2015-02-19 | $22.84 | $28.26 | 389,000 | — | — |
| 2015-02-18 | $22.98 | $28.44 | 264,900 | — | — |
| 2015-02-17 | $22.77 | $28.18 | 376,000 | — | — |
| 2015-02-13 | $23.11 | $28.60 | 897,100 | — | — |
| 2015-02-12 | $23.38 | $28.93 | 868,200 | — | — |
| 2015-02-11 | $22.47 | $27.81 | 757,500 | — | — |
| 2015-02-10 | $22.10 | $27.35 | 310,700 | — | — |
| 2015-02-09 | $22.00 | $27.22 | 388,700 | — | — |
| 2015-02-06 | $21.87 | $27.06 | 395,800 | — | — |
| 2015-02-05 | $21.98 | $27.20 | 326,400 | — | — |
| 2015-02-04 | $21.58 | $26.70 | 529,400 | — | — |
| 2015-02-03 | $21.99 | $27.21 | 403,300 | — | — |
| 2015-02-02 | $21.87 | $26.95 | 525,500 | — | — |
| 2015-01-30 | $22.11 | $27.25 | 749,000 | — | — |
| 2015-01-29 | $22.59 | $27.84 | 678,800 | — | — |
| 2015-01-28 | $22.36 | $27.56 | 860,700 | — | — |
| 2015-01-27 | $22.32 | $27.51 | 571,500 | — | — |
| 2015-01-26 | $22.00 | $27.11 | 940,700 | — | — |
| 2015-01-23 | $22.38 | $27.58 | 744,400 | — | — |
| 2015-01-22 | $22.85 | $28.16 | 898,000 | — | — |
| 2015-01-21 | $23.05 | $28.41 | 1,964,700 | — | — |
| 2015-01-20 | $23.05 | $28.41 | 1,906,500 | — | — |
| 2015-01-16 | $22.56 | $27.80 | 907,800 | — | — |
| 2015-01-15 | $22.26 | $27.43 | 786,800 | — | — |
| 2015-01-14 | $22.56 | $27.80 | 970,900 | — | — |
| 2015-01-13 | $22.22 | $27.38 | 1,257,600 | — | — |
| 2015-01-12 | $21.14 | $26.05 | 739,700 | — | — |
| 2015-01-09 | $21.28 | $26.22 | 460,500 | — | — |
| 2015-01-08 | $21.44 | $26.42 | 926,700 | — | — |
| 2015-01-07 | $21.52 | $26.52 | 617,900 | — | — |
| 2015-01-06 | $21.42 | $26.40 | 487,800 | — | — |
| 2015-01-05 | $21.74 | $26.79 | 358,600 | — | — |
| 2015-01-02 | $21.78 | $26.84 | 323,400 | — | — |