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
- 1997-04-07 to 2026-09-02
- 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 | $17.41 | $44.04 | 8,600 | — | — |
| 2015-12-30 | $17.49 | $44.24 | 8,600 | — | — |
| 2015-12-29 | $17.72 | $44.82 | 39,300 | — | — |
| 2015-12-28 | $18.07 | $45.71 | 22,400 | — | — |
| 2015-12-24 | $18.15 | $45.91 | 4,400 | — | — |
| 2015-12-23 | $17.96 | $45.43 | 82,600 | — | — |
| 2015-12-22 | $18.03 | $45.61 | 50,800 | — | — |
| 2015-12-21 | $18.10 | $45.78 | 43,500 | — | — |
| 2015-12-18 | $18.37 | $46.47 | 86,600 | — | — |
| 2015-12-17 | $18.62 | $47.10 | 55,200 | — | — |
| 2015-12-16 | $18.32 | $46.34 | 46,100 | — | — |
| 2015-12-15 | $17.45 | $44.14 | 36,100 | — | — |
| 2015-12-14 | $17.28 | $43.71 | 28,600 | — | — |
| 2015-12-11 | $17.50 | $44.27 | 25,300 | — | — |
| 2015-12-10 | $16.65 | $42.12 | 62,500 | — | — |
| 2015-12-09 | $16.90 | $42.75 | 26,100 | — | — |
| 2015-12-08 | $16.95 | $42.88 | 12,000 | — | — |
| 2015-12-07 | $17.34 | $43.86 | 34,900 | — | — |
| 2015-12-04 | $18.11 | $45.81 | 33,900 | — | — |
| 2015-12-03 | $18.37 | $46.47 | 17,800 | — | — |
| 2015-12-02 | $18.29 | $46.27 | 46,600 | — | — |
| 2015-12-01 | $18.55 | $46.92 | 18,100 | — | — |
| 2015-11-30 | $18.72 | $47.35 | 23,100 | — | — |
| 2015-11-27 | $19.17 | $48.49 | 6,100 | — | — |
| 2015-11-25 | $19.43 | $49.15 | 30,400 | — | — |
| 2015-11-24 | $20.29 | $51.32 | 25,700 | — | — |
| 2015-11-23 | $19.67 | $49.76 | 17,500 | — | — |
| 2015-11-20 | $20.21 | $51.12 | 26,900 | — | — |
| 2015-11-19 | $19.30 | $48.82 | 38,000 | — | — |
| 2015-11-18 | $18.89 | $47.78 | 46,400 | — | — |
| 2015-11-17 | $19.19 | $48.54 | 29,100 | — | — |
| 2015-11-16 | $20.06 | $50.74 | 39,900 | — | — |
| 2015-11-13 | $20.34 | $51.45 | 31,200 | — | — |
| 2015-11-12 | $20.51 | $51.88 | 15,000 | — | — |
| 2015-11-11 | $20.94 | $52.97 | 14,700 | — | — |
| 2015-11-10 | $20.34 | $51.45 | 18,000 | — | — |
| 2015-11-09 | $20.64 | $52.21 | 14,100 | — | — |
| 2015-11-06 | $21.13 | $53.45 | 9,700 | — | — |
| 2015-11-05 | $20.94 | $52.97 | 44,600 | — | — |
| 2015-11-04 | $21.86 | $55.30 | 15,800 | — | — |
| 2015-11-03 | $21.94 | $55.50 | 24,400 | — | — |
| 2015-11-02 | $22.10 | $55.90 | 33,900 | — | — |
| 2015-10-30 | $22.05 | $55.78 | 47,500 | — | — |
| 2015-10-29 | $22.37 | $56.59 | 63,300 | — | — |
| 2015-10-28 | $21.81 | $55.17 | 125,300 | — | — |
| 2015-10-27 | $22.05 | $55.78 | 66,100 | — | — |
| 2015-10-26 | $22.18 | $56.11 | 48,500 | — | — |
| 2015-10-23 | $23.23 | $58.76 | 63,100 | — | — |
| 2015-10-22 | $23.32 | $58.99 | 29,800 | — | — |
| 2015-10-21 | $22.76 | $57.57 | 45,500 | — | — |
| 2015-10-20 | $23.49 | $59.05 | 35,100 | — | — |
| 2015-10-19 | $23.01 | $57.85 | 61,300 | — | — |
| 2015-10-16 | $23.97 | $60.26 | 35,400 | — | — |
| 2015-10-15 | $22.58 | $56.77 | 31,500 | — | — |
| 2015-10-14 | $22.20 | $55.81 | 138,700 | — | — |
| 2015-10-13 | $22.08 | $55.51 | 43,600 | — | — |
| 2015-10-12 | $22.77 | $57.24 | 23,400 | — | — |
| 2015-10-09 | $22.24 | $55.91 | 69,000 | — | — |
| 2015-10-08 | $21.57 | $54.23 | 44,700 | — | — |
| 2015-10-07 | $22.04 | $55.41 | 49,100 | — | — |
| 2015-10-06 | $21.73 | $54.63 | 38,900 | — | — |
| 2015-10-05 | $20.74 | $52.14 | 100,500 | — | — |
| 2015-10-02 | $20.23 | $50.86 | 38,400 | — | — |
| 2015-10-01 | $20.46 | $51.44 | 90,200 | — | — |
| 2015-09-30 | $20.75 | $52.17 | 105,400 | — | — |
| 2015-09-29 | $20.66 | $51.94 | 77,000 | — | — |
| 2015-09-28 | $20.85 | $52.42 | 71,800 | — | — |
| 2015-09-25 | $22.15 | $55.69 | 71,100 | — | — |
| 2015-09-24 | $23.65 | $59.46 | 41,600 | — | — |
| 2015-09-23 | $23.17 | $58.25 | 61,800 | — | — |
| 2015-09-22 | $21.75 | $54.68 | 24,700 | — | — |
| 2015-09-21 | $21.90 | $55.06 | 68,600 | — | — |
| 2015-09-18 | $21.78 | $54.76 | 28,500 | — | — |
| 2015-09-17 | $22.43 | $56.39 | 49,300 | — | — |
| 2015-09-16 | $22.54 | $56.67 | 37,700 | — | — |
| 2015-09-15 | $21.77 | $54.73 | 46,600 | — | — |
| 2015-09-14 | $21.20 | $53.30 | 102,400 | — | — |
| 2015-09-11 | $20.51 | $51.56 | 75,000 | — | — |
| 2015-09-10 | $18.74 | $47.11 | 48,500 | — | — |
| 2015-09-09 | $18.61 | $46.79 | 51,900 | — | — |
| 2015-09-08 | $18.97 | $47.69 | 69,100 | — | — |
| 2015-09-04 | $19.09 | $47.99 | 13,700 | — | — |
| 2015-09-03 | $19.39 | $48.75 | 18,100 | — | — |
| 2015-09-02 | $18.85 | $47.39 | 57,900 | — | — |
| 2015-09-01 | $19.72 | $49.58 | 21,100 | — | — |
| 2015-08-31 | $20.81 | $52.32 | 62,400 | — | — |
| 2015-08-28 | $20.06 | $50.43 | 25,700 | — | — |
| 2015-08-27 | $20.18 | $50.73 | 31,500 | — | — |
| 2015-08-26 | $18.86 | $47.41 | 143,900 | — | — |
| 2015-08-25 | $18.60 | $46.76 | 38,700 | — | — |
| 2015-08-24 | $18.04 | $45.35 | 47,600 | — | — |
| 2015-08-21 | $18.43 | $46.33 | 40,200 | — | — |
| 2015-08-20 | $18.84 | $47.36 | 17,300 | — | — |
| 2015-08-19 | $18.57 | $46.69 | 19,000 | — | — |
| 2015-08-18 | $18.10 | $45.50 | 113,200 | — | — |
| 2015-08-17 | $18.80 | $47.26 | 110,700 | — | — |
| 2015-08-14 | $16.56 | $41.63 | 10,700 | — | — |
| 2015-08-13 | $16.65 | $41.86 | 10,900 | — | — |
| 2015-08-12 | $16.64 | $41.83 | 13,400 | — | — |
| 2015-08-11 | $16.91 | $42.51 | 13,400 | — | — |
| 2015-08-10 | $17.57 | $44.17 | 3,300 | — | — |
| 2015-08-07 | $17.38 | $43.69 | 33,200 | — | — |
| 2015-08-06 | $17.46 | $43.89 | 28,700 | — | — |
| 2015-08-05 | $17.52 | $44.05 | 39,400 | — | — |
| 2015-08-04 | $17.15 | $43.12 | 32,300 | — | — |
| 2015-08-03 | $17.17 | $43.17 | 19,300 | — | — |
| 2015-07-31 | $16.65 | $41.86 | 25,500 | — | — |
| 2015-07-30 | $16.53 | $41.56 | 36,300 | — | — |
| 2015-07-29 | $17.34 | $43.59 | 33,400 | — | — |
| 2015-07-28 | $17.46 | $43.89 | 19,500 | — | — |
| 2015-07-27 | $17.31 | $43.52 | 29,100 | — | — |
| 2015-07-24 | $17.00 | $42.74 | 27,000 | — | — |
| 2015-07-23 | $17.72 | $44.55 | 77,200 | — | — |
| 2015-07-22 | $18.39 | $46.23 | 11,700 | — | — |
| 2015-07-21 | $18.77 | $47.19 | 4,200 | — | — |
| 2015-07-20 | $18.85 | $47.39 | 8,100 | — | — |
| 2015-07-17 | $18.97 | $47.69 | 13,700 | — | — |
| 2015-07-16 | $19.14 | $48.12 | 11,700 | — | — |
| 2015-07-15 | $19.56 | $49.17 | 65,500 | — | — |
| 2015-07-14 | $19.41 | $48.80 | 40,100 | — | — |
| 2015-07-13 | $19.68 | $49.48 | 27,500 | — | — |
| 2015-07-10 | $19.76 | $49.68 | 89,400 | — | — |
| 2015-07-09 | $19.38 | $48.72 | 34,800 | — | — |
| 2015-07-08 | $18.74 | $47.11 | 50,200 | — | — |
| 2015-07-07 | $19.28 | $48.47 | 42,800 | — | — |
| 2015-07-06 | $18.96 | $47.67 | 22,000 | — | — |
| 2015-07-02 | $19.51 | $49.05 | 17,800 | — | — |
| 2015-07-01 | $19.40 | $48.77 | 23,300 | — | — |
| 2015-06-30 | $19.94 | $50.13 | 72,800 | — | — |
| 2015-06-29 | $19.09 | $47.99 | 12,600 | — | — |
| 2015-06-26 | $19.32 | $48.57 | 22,300 | — | — |
| 2015-06-25 | $19.67 | $49.45 | 44,100 | — | — |
| 2015-06-24 | $19.63 | $49.35 | 46,100 | — | — |
| 2015-06-23 | $19.69 | $49.50 | 38,600 | — | — |
| 2015-06-22 | $19.43 | $48.85 | 24,900 | — | — |
| 2015-06-19 | $19.38 | $48.72 | 52,400 | — | — |
| 2015-06-18 | $19.39 | $48.75 | 115,800 | — | — |
| 2015-06-17 | $19.52 | $49.07 | 21,400 | — | — |
| 2015-06-16 | $19.22 | $48.32 | 31,100 | — | — |
| 2015-06-15 | $19.56 | $49.17 | 31,100 | — | — |
| 2015-06-12 | $19.82 | $49.83 | 30,100 | — | — |
| 2015-06-11 | $18.93 | $47.59 | 46,500 | — | — |
| 2015-06-10 | $18.55 | $46.64 | 45,300 | — | — |
| 2015-06-09 | $19.09 | $47.99 | 36,000 | — | — |
| 2015-06-08 | $19.17 | $48.19 | 39,800 | — | — |
| 2015-06-05 | $19.26 | $48.42 | 26,500 | — | — |
| 2015-06-04 | $19.48 | $48.97 | 57,400 | — | — |
| 2015-06-03 | $19.48 | $48.97 | 28,400 | — | — |
| 2015-06-02 | $19.51 | $49.05 | 99,300 | — | — |
| 2015-06-01 | $19.44 | $48.87 | 206,900 | — | — |
| 2015-05-29 | $19.14 | $48.12 | 97,600 | — | — |
| 2015-05-28 | $19.38 | $48.72 | 66,000 | — | — |
| 2015-05-27 | $19.98 | $50.23 | 62,700 | — | — |
| 2015-05-26 | $19.99 | $50.26 | 87,500 | — | — |
| 2015-05-22 | $21.11 | $53.07 | 17,400 | — | — |
| 2015-05-21 | $21.24 | $53.40 | 21,800 | — | — |
| 2015-05-20 | $21.33 | $53.62 | 114,200 | — | — |
| 2015-05-19 | $21.15 | $52.76 | 105,300 | — | — |
| 2015-05-18 | $21.17 | $52.81 | 201,600 | — | — |
| 2015-05-15 | $20.94 | $52.24 | 89,000 | — | — |
| 2015-05-14 | $21.07 | $52.56 | 162,000 | — | — |
| 2015-05-13 | $21.10 | $52.64 | 194,000 | — | — |
| 2015-05-12 | $20.30 | $50.64 | 269,400 | — | — |
| 2015-05-11 | $19.87 | $49.57 | 21,700 | — | — |
| 2015-05-08 | $20.02 | $49.95 | 117,600 | — | — |
| 2015-05-07 | $19.97 | $49.82 | 80,700 | — | — |
| 2015-05-06 | $19.55 | $48.77 | 195,000 | — | — |
| 2015-05-05 | $19.88 | $49.60 | 210,400 | — | — |
| 2015-05-04 | $19.65 | $49.02 | 116,500 | — | — |
| 2015-05-01 | $19.00 | $47.40 | 12,600 | — | — |
| 2015-04-30 | $18.91 | $47.18 | 124,700 | — | — |
| 2015-04-29 | $17.28 | $43.11 | 38,700 | — | — |
| 2015-04-28 | $17.23 | $42.98 | 285,800 | — | — |
| 2015-04-27 | $17.09 | $42.64 | 83,700 | — | — |
| 2015-04-24 | $16.84 | $42.01 | 22,700 | — | — |
| 2015-04-23 | $16.64 | $41.51 | 166,100 | — | — |
| 2015-04-22 | $16.39 | $40.89 | 81,200 | — | — |
| 2015-04-21 | $16.44 | $41.01 | 83,300 | — | — |
| 2015-04-20 | $16.03 | $39.99 | 24,000 | — | — |
| 2015-04-17 | $15.66 | $39.07 | 51,600 | — | — |
| 2015-04-16 | $16.17 | $40.34 | 21,500 | — | — |
| 2015-04-15 | $15.62 | $38.97 | 36,000 | — | — |
| 2015-04-14 | $15.94 | $39.77 | 24,400 | — | — |
| 2015-04-13 | $16.00 | $39.92 | 13,700 | — | — |
| 2015-04-10 | $15.99 | $39.89 | 12,600 | — | — |
| 2015-04-09 | $15.98 | $39.87 | 24,600 | — | — |
| 2015-04-08 | $16.55 | $41.29 | 18,300 | — | — |
| 2015-04-07 | $16.64 | $41.51 | 55,800 | — | — |
| 2015-04-06 | $16.32 | $40.71 | 119,300 | — | — |
| 2015-04-02 | $16.04 | $40.02 | 22,700 | — | — |
| 2015-04-01 | $15.88 | $39.62 | 33,500 | — | — |
| 2015-03-31 | $15.05 | $37.55 | 30,900 | — | — |
| 2015-03-30 | $14.91 | $37.20 | 21,200 | — | — |
| 2015-03-27 | $15.24 | $38.02 | 21,300 | — | — |
| 2015-03-26 | $15.20 | $37.92 | 21,900 | — | — |
| 2015-03-25 | $15.75 | $39.29 | 31,900 | — | — |
| 2015-03-24 | $15.56 | $38.82 | 111,000 | — | — |
| 2015-03-23 | $15.60 | $38.92 | 35,900 | — | — |
| 2015-03-20 | $15.00 | $37.42 | 128,900 | — | — |
| 2015-03-19 | $15.11 | $37.70 | 45,900 | — | — |
| 2015-03-18 | $15.49 | $38.64 | 48,900 | — | — |
| 2015-03-17 | $14.96 | $37.32 | 91,200 | — | — |
| 2015-03-16 | $15.68 | $39.12 | 64,200 | — | — |
| 2015-03-13 | $15.41 | $38.44 | 18,200 | — | — |
| 2015-03-12 | $15.50 | $38.67 | 34,200 | — | — |
| 2015-03-11 | $15.98 | $39.87 | 57,900 | — | — |
| 2015-03-10 | $16.52 | $41.21 | 22,900 | — | — |
| 2015-03-09 | $16.72 | $41.71 | 75,200 | — | — |
| 2015-03-06 | $17.02 | $42.46 | 24,000 | — | — |
| 2015-03-05 | $17.17 | $42.84 | 16,200 | — | — |
| 2015-03-04 | $17.12 | $42.71 | 14,300 | — | — |
| 2015-03-03 | $16.99 | $42.39 | 29,400 | — | — |
| 2015-03-02 | $16.31 | $40.69 | 50,800 | — | — |
| 2015-02-27 | $16.63 | $41.49 | 15,100 | — | — |
| 2015-02-26 | $16.85 | $42.04 | 29,900 | — | — |
| 2015-02-25 | $16.89 | $42.14 | 5,000 | — | — |
| 2015-02-24 | $16.84 | $42.01 | 6,400 | — | — |
| 2015-02-23 | $17.01 | $42.44 | 9,400 | — | — |
| 2015-02-20 | $17.31 | $43.18 | 8,400 | — | — |
| 2015-02-19 | $17.48 | $43.61 | 13,100 | — | — |
| 2015-02-18 | $16.94 | $42.26 | 2,800 | — | — |
| 2015-02-17 | $17.07 | $42.59 | 8,000 | — | — |
| 2015-02-13 | $16.91 | $42.19 | 18,400 | — | — |
| 2015-02-12 | $16.73 | $41.74 | 14,400 | — | — |
| 2015-02-11 | $16.42 | $40.96 | 27,900 | — | — |
| 2015-02-10 | $17.10 | $42.66 | 22,900 | — | — |
| 2015-02-09 | $17.13 | $42.74 | 11,000 | — | — |
| 2015-02-06 | $16.94 | $42.26 | 15,500 | — | — |
| 2015-02-05 | $17.10 | $42.66 | 30,900 | — | — |
| 2015-02-04 | $17.03 | $42.49 | 52,500 | — | — |
| 2015-02-03 | $17.01 | $42.44 | 12,000 | — | — |
| 2015-02-02 | $16.87 | $42.09 | 27,200 | — | — |
| 2015-01-30 | $16.74 | $41.76 | 15,700 | — | — |
| 2015-01-29 | $16.72 | $41.71 | 17,000 | — | — |
| 2015-01-28 | $16.60 | $41.41 | 28,500 | — | — |
| 2015-01-27 | $16.73 | $41.74 | 18,600 | — | — |
| 2015-01-26 | $16.48 | $41.11 | 18,900 | — | — |
| 2015-01-23 | $16.80 | $41.91 | 10,800 | — | — |
| 2015-01-22 | $17.01 | $42.44 | 26,800 | — | — |
| 2015-01-21 | $16.42 | $40.96 | 66,100 | — | — |
| 2015-01-20 | $16.39 | $40.65 | 19,500 | — | — |
| 2015-01-16 | $16.39 | $40.65 | 9,800 | — | — |
| 2015-01-15 | $16.37 | $40.60 | 59,800 | — | — |
| 2015-01-14 | $16.60 | $41.17 | 32,600 | — | — |
| 2015-01-13 | $16.45 | $40.80 | 26,000 | — | — |
| 2015-01-12 | $16.54 | $41.02 | 27,400 | — | — |
| 2015-01-09 | $16.52 | $40.97 | 24,000 | — | — |
| 2015-01-08 | $16.53 | $40.99 | 34,100 | — | — |
| 2015-01-07 | $16.29 | $40.40 | 19,000 | — | — |
| 2015-01-06 | $16.48 | $40.87 | 29,700 | — | — |
| 2015-01-05 | $16.67 | $41.34 | 27,100 | — | — |
| 2015-01-02 | $17.01 | $42.18 | 22,200 | — | — |