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
- 2002-08-02 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 | $19.37 | $37.58 | 81,273 | — | — |
| 2015-12-30 | $19.45 | $37.74 | 62,565 | — | — |
| 2015-12-29 | $19.76 | $38.34 | 126,970 | — | — |
| 2015-12-28 | $19.55 | $37.93 | 268,967 | — | — |
| 2015-12-24 | $19.75 | $38.32 | 129,423 | — | — |
| 2015-12-23 | $19.61 | $38.04 | 84,953 | — | — |
| 2015-12-22 | $19.21 | $37.27 | 286,755 | — | — |
| 2015-12-21 | $19.23 | $37.31 | 405,444 | — | — |
| 2015-12-18 | $19.00 | $36.86 | 213,150 | — | — |
| 2015-12-17 | $19.19 | $37.22 | 204,869 | — | — |
| 2015-12-16 | $19.37 | $37.58 | 147,211 | — | — |
| 2015-12-15 | $19.04 | $36.93 | 88,633 | — | — |
| 2015-12-14 | $18.74 | $36.36 | 162,852 | — | — |
| 2015-12-11 | $19.05 | $36.94 | 215,910 | — | — |
| 2015-12-10 | $19.34 | $37.52 | 298,409 | — | — |
| 2015-12-09 | $19.29 | $37.43 | 298,103 | — | — |
| 2015-12-08 | $18.81 | $36.48 | 154,572 | — | — |
| 2015-12-07 | $19.32 | $37.48 | 145,678 | — | — |
| 2015-12-04 | $19.50 | $37.82 | 174,200 | — | — |
| 2015-12-03 | $19.64 | $38.10 | 127,583 | — | — |
| 2015-12-02 | $19.76 | $38.32 | 260,073 | — | — |
| 2015-12-01 | $19.70 | $38.22 | 157,945 | — | — |
| 2015-11-30 | $19.52 | $37.87 | 356,987 | — | — |
| 2015-11-27 | $19.52 | $37.86 | 129,423 | — | — |
| 2015-11-25 | $19.75 | $38.31 | 183,094 | — | — |
| 2015-11-24 | $19.61 | $38.05 | 107,342 | — | — |
| 2015-11-23 | $19.71 | $38.23 | 82,500 | — | — |
| 2015-11-20 | $19.86 | $38.53 | 122,983 | — | — |
| 2015-11-19 | $19.89 | $38.58 | 121,756 | — | — |
| 2015-11-18 | $19.79 | $38.39 | 123,596 | — | — |
| 2015-11-17 | $19.53 | $37.89 | 258,846 | — | — |
| 2015-11-16 | $19.70 | $38.21 | 123,596 | — | — |
| 2015-11-13 | $19.79 | $38.38 | 228,177 | — | — |
| 2015-11-12 | $20.03 | $38.85 | 150,891 | — | — |
| 2015-11-11 | $20.21 | $39.20 | 69,312 | — | — |
| 2015-11-10 | $20.22 | $39.22 | 115,622 | — | — |
| 2015-11-09 | $20.14 | $39.07 | 163,159 | — | — |
| 2015-11-06 | $20.31 | $39.41 | 131,570 | — | — |
| 2015-11-05 | $20.40 | $39.58 | 152,732 | — | — |
| 2015-11-04 | $20.46 | $39.70 | 188,001 | — | — |
| 2015-11-03 | $20.91 | $40.56 | 157,639 | — | — |
| 2015-11-02 | $20.77 | $40.29 | 201,495 | — | — |
| 2015-10-30 | $20.68 | $40.12 | 137,397 | — | — |
| 2015-10-29 | $20.91 | $40.56 | 153,345 | — | — |
| 2015-10-28 | $21.06 | $40.86 | 283,382 | — | — |
| 2015-10-27 | $21.04 | $40.81 | 192,601 | — | — |
| 2015-10-26 | $21.20 | $41.13 | 140,157 | — | — |
| 2015-10-23 | $21.26 | $41.23 | 433,046 | — | — |
| 2015-10-22 | $21.11 | $40.95 | 141,997 | — | — |
| 2015-10-21 | $20.82 | $40.39 | 271,421 | — | — |
| 2015-10-20 | $20.58 | $39.92 | 260,073 | — | — |
| 2015-10-19 | $20.82 | $40.39 | 105,195 | — | — |
| 2015-10-16 | $21.25 | $41.21 | 76,979 | — | — |
| 2015-10-15 | $21.29 | $41.29 | 134,024 | — | — |
| 2015-10-14 | $21.01 | $40.76 | 90,780 | — | — |
| 2015-10-13 | $21.06 | $40.85 | 161,932 | — | — |
| 2015-10-12 | $21.64 | $41.97 | 88,020 | — | — |
| 2015-10-09 | $21.38 | $41.47 | 145,064 | — | — |
| 2015-10-08 | $21.43 | $41.57 | 145,984 | — | — |
| 2015-10-07 | $21.34 | $41.39 | 219,897 | — | — |
| 2015-10-06 | $21.37 | $41.46 | 250,259 | — | — |
| 2015-10-05 | $21.09 | $40.91 | 168,066 | — | — |
| 2015-10-02 | $20.85 | $40.45 | 191,681 | — | — |
| 2015-10-01 | $20.29 | $39.37 | 157,639 | — | — |
| 2015-09-30 | $20.48 | $39.72 | 99,061 | — | — |
| 2015-09-29 | $20.10 | $38.99 | 91,394 | — | — |
| 2015-09-28 | $19.83 | $38.46 | 206,709 | — | — |
| 2015-09-25 | $20.22 | $39.23 | 148,745 | — | — |
| 2015-09-24 | $20.45 | $39.68 | 413,111 | — | — |
| 2015-09-23 | $20.01 | $38.81 | 105,195 | — | — |
| 2015-09-22 | $20.30 | $39.37 | 85,873 | — | — |
| 2015-09-21 | $20.64 | $40.04 | 280,315 | — | — |
| 2015-09-18 | $21.19 | $41.11 | 134,024 | — | — |
| 2015-09-17 | $21.24 | $41.20 | 101,208 | — | — |
| 2015-09-16 | $21.26 | $41.24 | 193,521 | — | — |
| 2015-09-15 | $21.03 | $40.80 | 71,459 | — | — |
| 2015-09-14 | $20.87 | $40.48 | 218,670 | — | — |
| 2015-09-11 | $20.74 | $40.23 | 151,812 | — | — |
| 2015-09-10 | $20.78 | $40.32 | 195,055 | — | — |
| 2015-09-09 | $20.10 | $38.99 | 172,360 | — | — |
| 2015-09-08 | $20.38 | $39.53 | 203,949 | — | — |
| 2015-09-04 | $20.03 | $38.85 | 192,601 | — | — |
| 2015-09-03 | $20.44 | $39.66 | 73,606 | — | — |
| 2015-09-02 | $20.31 | $39.39 | 113,475 | — | — |
| 2015-09-01 | $19.98 | $38.75 | 169,906 | — | — |
| 2015-08-31 | $20.39 | $39.54 | 207,629 | — | — |
| 2015-08-28 | $20.26 | $39.30 | 132,797 | — | — |
| 2015-08-27 | $20.25 | $39.27 | 115,315 | — | — |
| 2015-08-26 | $19.56 | $37.95 | 346,560 | — | — |
| 2015-08-25 | $19.19 | $37.23 | 380,602 | — | — |
| 2015-08-24 | $19.11 | $37.06 | 248,112 | — | — |
| 2015-08-21 | $19.55 | $37.92 | 118,382 | — | — |
| 2015-08-20 | $19.98 | $38.75 | 101,821 | — | — |
| 2015-08-19 | $20.21 | $39.20 | 187,081 | — | — |
| 2015-08-18 | $20.18 | $39.15 | 140,464 | — | — |
| 2015-08-17 | $20.18 | $39.15 | 138,011 | — | — |
| 2015-08-14 | $20.26 | $39.31 | 84,646 | — | — |
| 2015-08-13 | $20.20 | $39.19 | 107,648 | — | — |
| 2015-08-12 | $20.61 | $39.97 | 175,427 | — | — |
| 2015-08-11 | $20.54 | $39.85 | 149,051 | — | — |
| 2015-08-10 | $20.95 | $40.64 | 132,490 | — | — |
| 2015-08-07 | $20.81 | $40.37 | 102,741 | — | — |
| 2015-08-06 | $20.61 | $39.97 | 168,066 | — | — |
| 2015-08-05 | $20.59 | $39.95 | 108,262 | — | — |
| 2015-08-04 | $20.49 | $39.74 | 137,704 | — | — |
| 2015-08-03 | $20.20 | $39.19 | 64,098 | — | — |
| 2015-07-31 | $20.32 | $39.41 | 117,156 | — | — |
| 2015-07-30 | $20.60 | $39.97 | 252,406 | — | — |
| 2015-07-29 | $20.76 | $40.28 | 164,999 | — | — |
| 2015-07-28 | $20.87 | $40.48 | 371,402 | — | — |
| 2015-07-27 | $20.70 | $40.16 | 281,541 | — | — |
| 2015-07-24 | $21.00 | $40.73 | 242,592 | — | — |
| 2015-07-23 | $21.25 | $41.22 | 239,832 | — | — |
| 2015-07-22 | $21.52 | $41.75 | 222,044 | — | — |
| 2015-07-21 | $21.60 | $41.91 | 111,328 | — | — |
| 2015-07-20 | $21.55 | $41.80 | 217,750 | — | — |
| 2015-07-17 | $21.73 | $42.15 | 159,172 | — | — |
| 2015-07-16 | $21.71 | $42.12 | 56,124 | — | — |
| 2015-07-15 | $21.75 | $42.20 | 168,373 | — | — |
| 2015-07-14 | $21.77 | $42.24 | 156,105 | — | — |
| 2015-07-13 | $21.55 | $41.80 | 170,520 | — | — |
| 2015-07-10 | $21.29 | $41.30 | 96,301 | — | — |
| 2015-07-09 | $20.98 | $40.70 | 144,758 | — | — |
| 2015-07-08 | $20.59 | $39.94 | 59,191 | — | — |
| 2015-07-07 | $20.85 | $40.44 | 173,587 | — | — |
| 2015-07-06 | $21.00 | $40.73 | 93,540 | — | — |
| 2015-07-02 | $21.58 | $41.86 | 134,637 | — | — |
| 2015-07-01 | $21.23 | $41.19 | 84,953 | — | — |
| 2015-06-30 | $21.33 | $41.37 | 136,784 | — | — |
| 2015-06-29 | $20.88 | $40.51 | 83,420 | — | — |
| 2015-06-26 | $21.47 | $41.66 | 208,243 | — | — |
| 2015-06-25 | $21.59 | $41.87 | 64,098 | — | — |
| 2015-06-24 | $21.80 | $42.30 | 76,979 | — | — |
| 2015-06-23 | $21.75 | $42.19 | 138,624 | — | — |
| 2015-06-22 | $21.70 | $42.09 | 206,402 | — | — |
| 2015-06-19 | $21.63 | $41.97 | 176,040 | — | — |
| 2015-06-18 | $21.69 | $42.08 | 116,542 | — | — |
| 2015-06-17 | $21.64 | $41.98 | 172,973 | — | — |
| 2015-06-16 | $21.54 | $41.78 | 169,293 | — | — |
| 2015-06-15 | $21.44 | $41.59 | 109,795 | — | — |
| 2015-06-12 | $21.85 | $42.38 | 157,025 | — | — |
| 2015-06-11 | $21.90 | $42.47 | 77,899 | — | — |
| 2015-06-10 | $21.74 | $42.16 | 184,627 | — | — |
| 2015-06-09 | $21.79 | $42.28 | 183,401 | — | — |
| 2015-06-08 | $21.62 | $41.94 | 109,488 | — | — |
| 2015-06-05 | $21.56 | $41.81 | 67,778 | — | — |
| 2015-06-04 | $21.80 | $42.30 | 95,687 | — | — |
| 2015-06-03 | $22.00 | $42.67 | 127,583 | — | — |
| 2015-06-02 | $22.13 | $42.93 | 84,340 | — | — |
| 2015-06-01 | $21.90 | $42.49 | 209,776 | — | — |
| 2015-05-29 | $22.47 | $43.59 | 90,167 | — | — |
| 2015-05-28 | $22.68 | $44.00 | 106,115 | — | — |
| 2015-05-27 | $22.60 | $43.84 | 55,818 | — | — |
| 2015-05-26 | $22.60 | $43.84 | 175,733 | — | — |
| 2015-05-22 | $23.00 | $44.61 | 104,581 | — | — |
| 2015-05-21 | $23.03 | $44.67 | 56,738 | — | — |
| 2015-05-20 | $23.00 | $44.62 | 105,195 | — | — |
| 2015-05-19 | $22.91 | $44.45 | 139,851 | — | — |
| 2015-05-18 | $23.22 | $45.04 | 72,992 | — | — |
| 2015-05-15 | $23.34 | $45.28 | 52,444 | — | — |
| 2015-05-14 | $23.38 | $45.35 | 60,725 | — | — |
| 2015-05-13 | $23.14 | $44.89 | 68,085 | — | — |
| 2015-05-12 | $22.99 | $44.59 | 158,559 | — | — |
| 2015-05-11 | $22.83 | $44.29 | 242,898 | — | — |
| 2015-05-08 | $23.24 | $45.08 | 150,278 | — | — |
| 2015-05-07 | $22.75 | $44.12 | 92,620 | — | — |
| 2015-05-06 | $22.69 | $44.02 | 133,410 | — | — |
| 2015-05-05 | $22.64 | $43.92 | 171,440 | — | — |
| 2015-05-04 | $22.63 | $43.90 | 148,438 | — | — |
| 2015-05-01 | $23.07 | $44.74 | 53,364 | — | — |
| 2015-04-30 | $22.89 | $44.40 | 151,812 | — | — |
| 2015-04-29 | $23.08 | $44.76 | 140,464 | — | — |
| 2015-04-28 | $22.97 | $44.56 | 122,676 | — | — |
| 2015-04-27 | $22.99 | $44.60 | 42,323 | — | — |
| 2015-04-24 | $22.80 | $44.23 | 84,953 | — | — |
| 2015-04-23 | $22.47 | $43.59 | 293,502 | — | — |
| 2015-04-22 | $22.16 | $42.99 | 103,355 | — | — |
| 2015-04-21 | $22.32 | $43.29 | 19,628 | — | — |
| 2015-04-20 | $22.22 | $43.11 | 100,288 | — | — |
| 2015-04-17 | $22.32 | $43.29 | 212,229 | — | — |
| 2015-04-16 | $22.89 | $44.40 | 75,752 | — | — |
| 2015-04-15 | $22.60 | $43.85 | 407,591 | — | — |
| 2015-04-14 | $22.66 | $43.96 | 211,616 | — | — |
| 2015-04-13 | $22.66 | $43.96 | 320,798 | — | — |
| 2015-04-10 | $22.55 | $43.75 | 144,144 | — | — |
| 2015-04-09 | $22.62 | $43.87 | 56,431 | — | — |
| 2015-04-08 | $22.83 | $44.29 | 50,604 | — | — |
| 2015-04-07 | $22.98 | $44.59 | 96,914 | — | — |
| 2015-04-06 | $23.14 | $44.90 | 324,478 | — | — |
| 2015-04-02 | $22.78 | $44.18 | 136,784 | — | — |
| 2015-04-01 | $22.57 | $43.78 | 221,737 | — | — |
| 2015-03-31 | $21.87 | $42.42 | 76,673 | — | — |
| 2015-03-30 | $21.80 | $42.28 | 156,719 | — | — |
| 2015-03-27 | $21.50 | $41.70 | 86,487 | — | — |
| 2015-03-26 | $21.73 | $42.16 | 121,449 | — | — |
| 2015-03-25 | $21.94 | $42.57 | 171,133 | — | — |
| 2015-03-24 | $21.84 | $42.37 | 194,135 | — | — |
| 2015-03-23 | $21.65 | $41.99 | 64,098 | — | — |
| 2015-03-20 | $21.38 | $41.47 | 102,741 | — | — |
| 2015-03-19 | $20.97 | $40.67 | 121,756 | — | — |
| 2015-03-18 | $21.38 | $41.48 | 896,455 | — | — |
| 2015-03-17 | $21.68 | $39.98 | 364,348 | — | — |
| 2015-03-16 | $21.79 | $40.20 | 117,462 | — | — |
| 2015-03-13 | $21.63 | $39.90 | 139,851 | — | — |
| 2015-03-12 | $22.18 | $40.90 | 183,707 | — | — |
| 2015-03-11 | $21.99 | $40.56 | 69,925 | — | — |
| 2015-03-10 | $21.86 | $40.31 | 102,128 | — | — |
| 2015-03-09 | $22.07 | $40.70 | 117,156 | — | — |
| 2015-03-06 | $22.19 | $40.92 | 273,874 | — | — |
| 2015-03-05 | $22.63 | $41.74 | 158,865 | — | — |
| 2015-03-04 | $22.78 | $42.02 | 152,732 | — | — |
| 2015-03-03 | $22.70 | $41.87 | 95,687 | — | — |
| 2015-03-02 | $22.63 | $41.73 | 93,540 | — | — |
| 2015-02-27 | $22.86 | $42.17 | 45,697 | — | — |
| 2015-02-26 | $22.80 | $42.05 | 83,420 | — | — |
| 2015-02-25 | $22.82 | $42.10 | 46,617 | — | — |
| 2015-02-24 | $22.74 | $41.94 | 133,103 | — | — |
| 2015-02-23 | $22.67 | $41.82 | 60,111 | — | — |
| 2015-02-20 | $22.90 | $42.23 | 54,284 | — | — |
| 2015-02-19 | $22.74 | $41.94 | 74,219 | — | — |
| 2015-02-18 | $22.50 | $41.49 | 117,462 | — | — |
| 2015-02-17 | $22.82 | $42.09 | 83,420 | — | — |
| 2015-02-13 | $22.77 | $41.99 | 335,519 | — | — |
| 2015-02-12 | $22.45 | $41.41 | 91,087 | — | — |
| 2015-02-11 | $22.15 | $40.86 | 86,487 | — | — |
| 2015-02-10 | $22.31 | $41.15 | 77,286 | — | — |
| 2015-02-09 | $22.51 | $41.53 | 62,258 | — | — |
| 2015-02-06 | $22.36 | $41.24 | 108,568 | — | — |
| 2015-02-05 | $22.57 | $41.63 | 134,330 | — | — |
| 2015-02-04 | $22.23 | $41.00 | 108,875 | — | — |
| 2015-02-03 | $22.20 | $40.94 | 88,020 | — | — |
| 2015-02-02 | $21.91 | $40.41 | 96,914 | — | — |
| 2015-01-30 | $21.44 | $39.54 | 299,636 | — | — |
| 2015-01-29 | $22.04 | $40.65 | 177,267 | — | — |
| 2015-01-28 | $22.02 | $40.61 | 170,520 | — | — |
| 2015-01-27 | $22.18 | $40.90 | 146,905 | — | — |
| 2015-01-26 | $22.05 | $40.67 | 227,564 | — | — |
| 2015-01-23 | $22.32 | $41.17 | 62,258 | — | — |
| 2015-01-22 | $22.60 | $41.68 | 193,828 | — | — |
| 2015-01-21 | $22.11 | $40.77 | 86,793 | — | — |
| 2015-01-20 | $21.73 | $40.07 | 134,330 | — | — |
| 2015-01-16 | $21.68 | $39.99 | 88,327 | — | — |
| 2015-01-15 | $21.45 | $39.57 | 201,495 | — | — |
| 2015-01-14 | $21.62 | $39.87 | 225,417 | — | — |
| 2015-01-13 | $22.10 | $40.76 | 102,741 | — | — |
| 2015-01-12 | $22.09 | $40.75 | 80,353 | — | — |
| 2015-01-09 | $22.17 | $40.89 | 42,937 | — | — |
| 2015-01-08 | $22.42 | $41.36 | 173,587 | — | — |
| 2015-01-07 | $22.17 | $40.89 | 148,131 | — | — |
| 2015-01-06 | $21.90 | $40.38 | 111,022 | — | — |
| 2015-01-05 | $21.99 | $40.55 | 181,254 | — | — |
| 2015-01-02 | $22.28 | $41.10 | 76,673 | — | — |