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
- 1993-11-24 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 | $19.08 | $32.96 | 83,700 | — | — |
| 2015-12-30 | $19.66 | $33.96 | 56,900 | — | — |
| 2015-12-29 | $19.48 | $33.65 | 140,900 | — | — |
| 2015-12-28 | $19.50 | $33.69 | 128,800 | — | — |
| 2015-12-24 | $19.13 | $33.05 | 46,000 | — | — |
| 2015-12-23 | $19.14 | $33.06 | 194,400 | — | — |
| 2015-12-22 | $19.00 | $32.82 | 216,300 | — | — |
| 2015-12-21 | $19.31 | $33.36 | 349,800 | — | — |
| 2015-12-18 | $19.33 | $33.39 | 212,300 | — | — |
| 2015-12-17 | $20.63 | $35.64 | 268,600 | — | — |
| 2015-12-16 | $19.83 | $34.26 | 183,200 | — | — |
| 2015-12-15 | $19.79 | $34.19 | 129,100 | — | — |
| 2015-12-14 | $19.12 | $33.03 | 170,300 | — | — |
| 2015-12-11 | $19.31 | $33.36 | 114,200 | — | — |
| 2015-12-10 | $19.99 | $34.53 | 101,000 | — | — |
| 2015-12-09 | $20.41 | $35.26 | 180,700 | — | — |
| 2015-12-08 | $19.70 | $34.03 | 249,800 | — | — |
| 2015-12-07 | $19.82 | $34.24 | 157,100 | — | — |
| 2015-12-04 | $19.98 | $34.51 | 306,400 | — | — |
| 2015-12-03 | $20.15 | $34.81 | 210,300 | — | — |
| 2015-12-02 | $21.02 | $36.31 | 491,500 | — | — |
| 2015-12-01 | $21.39 | $36.95 | 298,000 | — | — |
| 2015-11-30 | $21.16 | $36.55 | 477,600 | — | — |
| 2015-11-27 | $20.92 | $36.14 | 114,500 | — | — |
| 2015-11-25 | $20.91 | $36.12 | 381,900 | — | — |
| 2015-11-24 | $22.15 | $38.26 | 289,000 | — | — |
| 2015-11-23 | $22.41 | $38.71 | 808,400 | — | — |
| 2015-11-20 | $24.77 | $42.79 | 573,300 | — | — |
| 2015-11-19 | $23.66 | $40.87 | 241,700 | — | — |
| 2015-11-18 | $23.44 | $40.49 | 276,600 | — | — |
| 2015-11-17 | $23.50 | $40.60 | 225,800 | — | — |
| 2015-11-16 | $23.31 | $40.27 | 201,400 | — | — |
| 2015-11-13 | $22.61 | $39.06 | 287,200 | — | — |
| 2015-11-12 | $22.82 | $39.42 | 545,900 | — | — |
| 2015-11-11 | $22.96 | $39.66 | 478,300 | — | — |
| 2015-11-10 | $22.92 | $39.59 | 199,900 | — | — |
| 2015-11-09 | $22.90 | $39.56 | 409,100 | — | — |
| 2015-11-06 | $23.30 | $40.25 | 257,900 | — | — |
| 2015-11-05 | $22.87 | $39.51 | 396,900 | — | — |
| 2015-11-04 | $22.36 | $38.63 | 224,700 | — | — |
| 2015-11-03 | $22.91 | $39.58 | 511,300 | — | — |
| 2015-11-02 | $22.84 | $39.46 | 187,400 | — | — |
| 2015-10-30 | $23.25 | $40.16 | 507,100 | — | — |
| 2015-10-29 | $23.18 | $40.04 | 445,100 | — | — |
| 2015-10-28 | $24.04 | $41.53 | 693,700 | — | — |
| 2015-10-27 | $21.08 | $36.42 | 209,600 | — | — |
| 2015-10-26 | $20.77 | $35.88 | 755,000 | — | — |
| 2015-10-23 | $18.70 | $32.30 | 207,100 | — | — |
| 2015-10-22 | $17.80 | $30.75 | 210,300 | — | — |
| 2015-10-21 | $17.20 | $29.71 | 154,400 | — | — |
| 2015-10-20 | $17.67 | $30.52 | 99,400 | — | — |
| 2015-10-19 | $17.28 | $29.85 | 82,100 | — | — |
| 2015-10-16 | $17.58 | $30.37 | 218,900 | — | — |
| 2015-10-15 | $17.13 | $29.59 | 164,300 | — | — |
| 2015-10-14 | $16.86 | $29.13 | 62,800 | — | — |
| 2015-10-13 | $16.87 | $29.14 | 108,700 | — | — |
| 2015-10-12 | $17.93 | $30.97 | 499,400 | — | — |
| 2015-10-09 | $16.80 | $29.02 | 238,800 | — | — |
| 2015-10-08 | $16.67 | $28.80 | 68,700 | — | — |
| 2015-10-07 | $16.03 | $27.69 | 143,000 | — | — |
| 2015-10-06 | $15.02 | $25.95 | 192,600 | — | — |
| 2015-10-05 | $15.16 | $26.19 | 88,000 | — | — |
| 2015-10-02 | $15.08 | $26.05 | 150,000 | — | — |
| 2015-10-01 | $15.09 | $26.07 | 60,800 | — | — |
| 2015-09-30 | $15.51 | $26.79 | 183,700 | — | — |
| 2015-09-29 | $15.32 | $26.46 | 67,200 | — | — |
| 2015-09-28 | $15.26 | $26.36 | 242,300 | — | — |
| 2015-09-25 | $15.68 | $27.09 | 144,600 | — | — |
| 2015-09-24 | $15.26 | $26.36 | 160,700 | — | — |
| 2015-09-23 | $15.54 | $26.84 | 96,500 | — | — |
| 2015-09-22 | $15.80 | $27.29 | 266,100 | — | — |
| 2015-09-21 | $16.22 | $28.02 | 159,700 | — | — |
| 2015-09-18 | $16.68 | $28.81 | 136,500 | — | — |
| 2015-09-17 | $16.90 | $29.19 | 155,900 | — | — |
| 2015-09-16 | $16.98 | $29.33 | 87,100 | — | — |
| 2015-09-15 | $17.17 | $29.66 | 56,500 | — | — |
| 2015-09-14 | $17.00 | $29.37 | 42,200 | — | — |
| 2015-09-11 | $17.61 | $30.42 | 208,900 | — | — |
| 2015-09-10 | $17.35 | $29.97 | 67,600 | — | — |
| 2015-09-09 | $17.35 | $29.97 | 129,400 | — | — |
| 2015-09-08 | $17.16 | $29.64 | 241,800 | — | — |
| 2015-09-04 | $16.63 | $28.73 | 87,700 | — | — |
| 2015-09-03 | $16.40 | $28.33 | 195,200 | — | — |
| 2015-09-02 | $15.92 | $27.50 | 250,400 | — | — |
| 2015-09-01 | $15.99 | $27.62 | 137,700 | — | — |
| 2015-08-31 | $16.55 | $28.59 | 164,300 | — | — |
| 2015-08-28 | $16.83 | $29.07 | 173,000 | — | — |
| 2015-08-27 | $16.49 | $28.49 | 218,500 | — | — |
| 2015-08-26 | $15.41 | $26.62 | 110,500 | — | — |
| 2015-08-25 | $14.60 | $25.22 | 181,400 | — | — |
| 2015-08-24 | $14.60 | $25.22 | 452,800 | — | — |
| 2015-08-21 | $15.79 | $27.28 | 519,300 | — | — |
| 2015-08-20 | $16.27 | $28.11 | 220,200 | — | — |
| 2015-08-19 | $16.35 | $28.24 | 316,400 | — | — |
| 2015-08-18 | $17.50 | $30.23 | 149,600 | — | — |
| 2015-08-17 | $17.74 | $30.65 | 57,200 | — | — |
| 2015-08-14 | $17.93 | $30.97 | 175,900 | — | — |
| 2015-08-13 | $18.49 | $31.94 | 195,700 | — | — |
| 2015-08-12 | $17.65 | $30.49 | 189,500 | — | — |
| 2015-08-11 | $17.95 | $31.01 | 206,200 | — | — |
| 2015-08-10 | $18.63 | $32.18 | 512,200 | — | — |
| 2015-08-07 | $17.42 | $30.09 | 375,800 | — | — |
| 2015-08-06 | $16.30 | $28.16 | 277,300 | — | — |
| 2015-08-05 | $15.38 | $26.57 | 171,200 | — | — |
| 2015-08-04 | $15.10 | $26.08 | 77,800 | — | — |
| 2015-08-03 | $15.21 | $26.27 | 113,900 | — | — |
| 2015-07-31 | $14.94 | $25.81 | 106,800 | — | — |
| 2015-07-30 | $15.28 | $26.40 | 77,800 | — | — |
| 2015-07-29 | $15.17 | $26.21 | 72,000 | — | — |
| 2015-07-28 | $15.05 | $26.00 | 102,500 | — | — |
| 2015-07-27 | $14.99 | $25.89 | 144,800 | — | — |
| 2015-07-24 | $15.48 | $26.74 | 198,200 | — | — |
| 2015-07-23 | $16.12 | $27.85 | 241,100 | — | — |
| 2015-07-22 | $16.32 | $28.19 | 138,200 | — | — |
| 2015-07-21 | $16.74 | $28.92 | 186,000 | — | — |
| 2015-07-20 | $16.91 | $29.21 | 238,800 | — | — |
| 2015-07-17 | $18.08 | $31.23 | 73,200 | — | — |
| 2015-07-16 | $18.11 | $31.28 | 209,900 | — | — |
| 2015-07-15 | $17.49 | $30.21 | 165,200 | — | — |
| 2015-07-14 | $17.34 | $29.95 | 179,100 | — | — |
| 2015-07-13 | $16.75 | $28.94 | 112,800 | — | — |
| 2015-07-10 | $16.54 | $28.57 | 117,900 | — | — |
| 2015-07-09 | $16.08 | $27.78 | 129,000 | — | — |
| 2015-07-08 | $15.48 | $26.74 | 96,500 | — | — |
| 2015-07-07 | $16.06 | $27.74 | 56,200 | — | — |
| 2015-07-06 | $15.96 | $27.57 | 97,300 | — | — |
| 2015-07-02 | $15.74 | $27.19 | 130,400 | — | — |
| 2015-07-01 | $15.77 | $27.24 | 147,100 | — | — |
| 2015-06-30 | $15.88 | $27.43 | 139,000 | — | — |
| 2015-06-29 | $15.93 | $27.52 | 173,100 | — | — |
| 2015-06-26 | $16.66 | $28.78 | 138,700 | — | — |
| 2015-06-25 | $17.04 | $29.44 | 249,400 | — | — |
| 2015-06-24 | $16.42 | $28.37 | 150,500 | — | — |
| 2015-06-23 | $16.73 | $28.90 | 277,100 | — | — |
| 2015-06-22 | $16.61 | $28.69 | 285,700 | — | — |
| 2015-06-19 | $15.56 | $26.88 | 336,000 | — | — |
| 2015-06-18 | $15.39 | $26.59 | 324,400 | — | — |
| 2015-06-17 | $15.70 | $27.12 | 593,000 | — | — |
| 2015-06-16 | $16.57 | $28.62 | 270,000 | — | — |
| 2015-06-15 | $16.69 | $28.83 | 84,200 | — | — |
| 2015-06-12 | $17.06 | $29.47 | 79,000 | — | — |
| 2015-06-11 | $17.40 | $30.06 | 75,200 | — | — |
| 2015-06-10 | $17.52 | $30.27 | 200,100 | — | — |
| 2015-06-09 | $17.40 | $30.06 | 54,400 | — | — |
| 2015-06-08 | $17.14 | $29.61 | 114,900 | — | — |
| 2015-06-05 | $17.59 | $30.39 | 208,600 | — | — |
| 2015-06-04 | $18.01 | $31.11 | 768,200 | — | — |
| 2015-06-03 | $17.31 | $29.90 | 519,200 | — | — |
| 2015-06-02 | $18.22 | $31.47 | 268,100 | — | — |
| 2015-06-01 | $16.45 | $28.42 | 175,500 | — | — |
| 2015-05-29 | $16.17 | $27.93 | 321,400 | — | — |
| 2015-05-28 | $16.91 | $29.21 | 175,700 | — | — |
| 2015-05-27 | $17.00 | $29.37 | 197,200 | — | — |
| 2015-05-26 | $17.31 | $29.90 | 161,500 | — | — |
| 2015-05-22 | $17.61 | $30.42 | 156,700 | — | — |
| 2015-05-21 | $17.95 | $31.01 | 271,500 | — | — |
| 2015-05-20 | $18.24 | $31.51 | 145,700 | — | — |
| 2015-05-19 | $18.43 | $31.84 | 122,400 | — | — |
| 2015-05-18 | $18.59 | $32.11 | 142,800 | — | — |
| 2015-05-15 | $18.46 | $31.89 | 156,100 | — | — |
| 2015-05-14 | $18.80 | $32.48 | 127,300 | — | — |
| 2015-05-13 | $18.96 | $32.75 | 138,700 | — | — |
| 2015-05-12 | $18.74 | $32.37 | 117,400 | — | — |
| 2015-05-11 | $18.91 | $32.67 | 80,700 | — | — |
| 2015-05-08 | $18.66 | $32.23 | 177,100 | — | — |
| 2015-05-07 | $18.30 | $31.61 | 121,400 | — | — |
| 2015-05-06 | $18.43 | $31.84 | 139,300 | — | — |
| 2015-05-05 | $18.95 | $32.74 | 163,400 | — | — |
| 2015-05-04 | $19.32 | $33.37 | 370,200 | — | — |
| 2015-05-01 | $19.68 | $34.00 | 122,500 | — | — |
| 2015-04-30 | $19.28 | $33.31 | 175,400 | — | — |
| 2015-04-29 | $19.86 | $34.31 | 107,500 | — | — |
| 2015-04-28 | $20.29 | $35.05 | 164,300 | — | — |
| 2015-04-27 | $20.03 | $34.60 | 146,700 | — | — |
| 2015-04-24 | $20.60 | $35.59 | 128,300 | — | — |
| 2015-04-23 | $21.05 | $36.36 | 266,000 | — | — |
| 2015-04-22 | $20.24 | $34.96 | 207,900 | — | — |
| 2015-04-21 | $19.37 | $33.46 | 296,000 | — | — |
| 2015-04-20 | $18.94 | $32.72 | 264,500 | — | — |
| 2015-04-17 | $19.34 | $33.41 | 163,900 | — | — |
| 2015-04-16 | $19.63 | $33.91 | 143,000 | — | — |
| 2015-04-15 | $19.63 | $33.91 | 430,900 | — | — |
| 2015-04-14 | $19.86 | $34.31 | 267,300 | — | — |
| 2015-04-13 | $20.15 | $34.81 | 211,600 | — | — |
| 2015-04-10 | $20.77 | $35.88 | 123,000 | — | — |
| 2015-04-09 | $21.01 | $36.29 | 129,400 | — | — |
| 2015-04-08 | $20.82 | $35.97 | 198,900 | — | — |
| 2015-04-07 | $20.96 | $36.21 | 138,500 | — | — |
| 2015-04-06 | $21.02 | $36.31 | 172,500 | — | — |
| 2015-04-02 | $20.72 | $35.79 | 328,400 | — | — |
| 2015-04-01 | $20.60 | $35.59 | 237,300 | — | — |
| 2015-03-31 | $20.42 | $35.27 | 245,100 | — | — |
| 2015-03-30 | $20.99 | $36.26 | 208,800 | — | — |
| 2015-03-27 | $20.47 | $35.36 | 181,400 | — | — |
| 2015-03-26 | $20.65 | $35.67 | 210,800 | — | — |
| 2015-03-25 | $21.20 | $36.62 | 305,500 | — | — |
| 2015-03-24 | $20.95 | $36.19 | 351,600 | — | — |
| 2015-03-23 | $21.14 | $36.52 | 494,900 | — | — |
| 2015-03-20 | $22.44 | $38.76 | 407,600 | — | — |
| 2015-03-19 | $23.08 | $39.87 | 937,000 | — | — |
| 2015-03-18 | $23.35 | $40.34 | 451,400 | — | — |
| 2015-03-17 | $23.02 | $39.77 | 644,900 | — | — |
| 2015-03-16 | $21.42 | $37.00 | 404,000 | — | — |
| 2015-03-13 | $19.88 | $34.34 | 289,000 | — | — |
| 2015-03-12 | $19.79 | $34.19 | 227,000 | — | — |
| 2015-03-11 | $19.29 | $33.32 | 203,900 | — | — |
| 2015-03-10 | $18.76 | $32.41 | 250,700 | — | — |
| 2015-03-09 | $18.62 | $32.17 | 305,900 | — | — |
| 2015-03-06 | $17.89 | $30.90 | 307,200 | — | — |
| 2015-03-05 | $17.85 | $30.84 | 259,200 | — | — |
| 2015-03-04 | $17.12 | $29.57 | 102,700 | — | — |
| 2015-03-03 | $17.05 | $29.45 | 231,500 | — | — |
| 2015-03-02 | $17.36 | $29.99 | 219,700 | — | — |
| 2015-02-27 | $16.86 | $29.13 | 228,000 | — | — |
| 2015-02-26 | $17.00 | $29.37 | 827,900 | — | — |
| 2015-02-25 | $18.64 | $32.20 | 241,500 | — | — |
| 2015-02-24 | $18.05 | $31.18 | 278,000 | — | — |
| 2015-02-23 | $17.53 | $30.28 | 317,100 | — | — |
| 2015-02-20 | $17.20 | $29.71 | 137,400 | — | — |
| 2015-02-19 | $17.16 | $29.64 | 109,600 | — | — |
| 2015-02-18 | $17.00 | $29.37 | 241,700 | — | — |
| 2015-02-17 | $17.48 | $30.20 | 240,700 | — | — |
| 2015-02-13 | $16.65 | $28.76 | 185,900 | — | — |
| 2015-02-12 | $16.15 | $27.90 | 194,300 | — | — |
| 2015-02-11 | $15.46 | $26.71 | 187,000 | — | — |
| 2015-02-10 | $15.10 | $26.08 | 142,200 | — | — |
| 2015-02-09 | $14.72 | $25.43 | 125,600 | — | — |
| 2015-02-06 | $14.74 | $25.46 | 86,800 | — | — |
| 2015-02-05 | $14.66 | $25.32 | 110,400 | — | — |
| 2015-02-04 | $14.75 | $25.48 | 175,600 | — | — |
| 2015-02-03 | $14.64 | $25.29 | 142,200 | — | — |
| 2015-02-02 | $14.39 | $24.86 | 253,200 | — | — |
| 2015-01-30 | $14.15 | $24.44 | 75,400 | — | — |
| 2015-01-29 | $14.41 | $24.89 | 48,600 | — | — |
| 2015-01-28 | $14.38 | $24.84 | 172,000 | — | — |
| 2015-01-27 | $14.74 | $25.46 | 105,600 | — | — |
| 2015-01-26 | $14.79 | $25.55 | 159,700 | — | — |
| 2015-01-23 | $14.63 | $25.27 | 219,700 | — | — |
| 2015-01-22 | $14.79 | $25.55 | 354,700 | — | — |
| 2015-01-21 | $14.75 | $25.48 | 290,400 | — | — |
| 2015-01-20 | $14.84 | $25.64 | 339,300 | — | — |
| 2015-01-16 | $14.79 | $25.55 | 296,700 | — | — |
| 2015-01-15 | $13.98 | $24.15 | 218,400 | — | — |
| 2015-01-14 | $13.89 | $23.99 | 81,200 | — | — |
| 2015-01-13 | $13.74 | $23.74 | 173,800 | — | — |
| 2015-01-12 | $13.45 | $23.23 | 129,700 | — | — |
| 2015-01-09 | $13.62 | $23.53 | 87,700 | — | — |
| 2015-01-08 | $13.54 | $23.39 | 80,800 | — | — |
| 2015-01-07 | $13.30 | $22.98 | 139,200 | — | — |
| 2015-01-06 | $13.16 | $22.73 | 67,500 | — | — |
| 2015-01-05 | $13.08 | $22.60 | 101,900 | — | — |
| 2015-01-02 | $13.48 | $23.29 | 75,900 | — | — |