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
- 1998-07-10 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 | $17.29 | $20.74 | 33,600 | — | — |
| 2015-12-30 | $17.18 | $20.61 | 29,600 | — | — |
| 2015-12-29 | $17.31 | $20.77 | 33,500 | — | — |
| 2015-12-28 | $17.25 | $20.70 | 24,900 | — | — |
| 2015-12-24 | $17.62 | $21.14 | 4,800 | — | — |
| 2015-12-23 | $17.78 | $21.33 | 47,200 | — | — |
| 2015-12-22 | $17.73 | $21.27 | 17,600 | — | — |
| 2015-12-21 | $17.33 | $20.79 | 55,800 | — | — |
| 2015-12-18 | $16.46 | $19.75 | 264,100 | — | — |
| 2015-12-17 | $17.16 | $20.59 | 29,300 | — | — |
| 2015-12-16 | $17.27 | $20.72 | 26,600 | — | — |
| 2015-12-15 | $16.82 | $20.18 | 29,400 | — | — |
| 2015-12-14 | $16.37 | $19.64 | 44,400 | — | — |
| 2015-12-11 | $16.99 | $20.38 | 36,200 | — | — |
| 2015-12-10 | $17.73 | $21.27 | 17,900 | — | — |
| 2015-12-09 | $17.58 | $21.09 | 29,900 | — | — |
| 2015-12-08 | $18.00 | $21.60 | 25,700 | — | — |
| 2015-12-07 | $18.16 | $21.79 | 39,800 | — | — |
| 2015-12-04 | $18.98 | $22.77 | 58,900 | — | — |
| 2015-12-03 | $19.22 | $23.06 | 48,500 | — | — |
| 2015-12-02 | $19.57 | $23.48 | 23,900 | — | — |
| 2015-12-01 | $20.22 | $24.26 | 48,600 | — | — |
| 2015-11-30 | $20.72 | $24.86 | 47,300 | — | — |
| 2015-11-27 | $19.95 | $23.94 | 17,100 | — | — |
| 2015-11-25 | $19.66 | $23.59 | 31,400 | — | — |
| 2015-11-24 | $19.26 | $23.11 | 41,900 | — | — |
| 2015-11-23 | $19.15 | $22.98 | 50,600 | — | — |
| 2015-11-20 | $18.96 | $22.75 | 56,800 | — | — |
| 2015-11-19 | $18.88 | $22.65 | 28,200 | — | — |
| 2015-11-18 | $18.64 | $22.36 | 74,600 | — | — |
| 2015-11-17 | $18.60 | $22.32 | 79,300 | — | — |
| 2015-11-16 | $18.57 | $22.28 | 41,900 | — | — |
| 2015-11-13 | $18.74 | $22.48 | 47,100 | — | — |
| 2015-11-12 | $18.53 | $22.23 | 28,300 | — | — |
| 2015-11-11 | $18.85 | $22.62 | 57,500 | — | — |
| 2015-11-10 | $18.35 | $22.02 | 81,400 | — | — |
| 2015-11-09 | $18.01 | $21.61 | 70,900 | — | — |
| 2015-11-06 | $18.92 | $22.70 | 46,000 | — | — |
| 2015-11-05 | $18.50 | $22.20 | 74,400 | — | — |
| 2015-11-04 | $19.30 | $23.16 | 34,600 | — | — |
| 2015-11-03 | $19.02 | $22.82 | 36,700 | — | — |
| 2015-11-02 | $19.04 | $22.84 | 61,800 | — | — |
| 2015-10-30 | $18.03 | $21.63 | 69,400 | — | — |
| 2015-10-29 | $18.51 | $22.21 | 96,200 | — | — |
| 2015-10-28 | $17.78 | $21.33 | 243,900 | — | — |
| 2015-10-27 | $22.93 | $27.51 | 53,500 | — | — |
| 2015-10-26 | $23.11 | $27.73 | 37,200 | — | — |
| 2015-10-23 | $23.14 | $27.76 | 45,600 | — | — |
| 2015-10-22 | $22.77 | $27.32 | 67,800 | — | — |
| 2015-10-21 | $21.98 | $26.37 | 53,300 | — | — |
| 2015-10-20 | $21.57 | $25.88 | 46,700 | — | — |
| 2015-10-19 | $21.31 | $25.57 | 32,900 | — | — |
| 2015-10-16 | $21.02 | $25.22 | 43,900 | — | — |
| 2015-10-15 | $20.78 | $24.93 | 36,200 | — | — |
| 2015-10-14 | $20.17 | $24.20 | 44,800 | — | — |
| 2015-10-13 | $20.71 | $24.85 | 24,800 | — | — |
| 2015-10-12 | $20.66 | $24.70 | 27,500 | — | — |
| 2015-10-09 | $20.36 | $24.35 | 35,700 | — | — |
| 2015-10-08 | $20.74 | $24.80 | 39,200 | — | — |
| 2015-10-07 | $20.37 | $24.36 | 146,600 | — | — |
| 2015-10-06 | $20.29 | $24.26 | 27,800 | — | — |
| 2015-10-05 | $20.02 | $23.94 | 36,500 | — | — |
| 2015-10-02 | $19.33 | $23.11 | 26,600 | — | — |
| 2015-10-01 | $19.14 | $22.89 | 34,600 | — | — |
| 2015-09-30 | $19.44 | $23.25 | 71,100 | — | — |
| 2015-09-29 | $18.78 | $22.46 | 67,300 | — | — |
| 2015-09-28 | $18.90 | $22.60 | 40,500 | — | — |
| 2015-09-25 | $18.98 | $22.70 | 56,900 | — | — |
| 2015-09-24 | $19.07 | $22.80 | 53,700 | — | — |
| 2015-09-23 | $18.94 | $22.65 | 34,900 | — | — |
| 2015-09-22 | $18.92 | $22.62 | 49,200 | — | — |
| 2015-09-21 | $19.04 | $22.77 | 67,600 | — | — |
| 2015-09-18 | $18.53 | $22.16 | 315,700 | — | — |
| 2015-09-17 | $18.87 | $22.56 | 104,100 | — | — |
| 2015-09-16 | $18.98 | $22.70 | 161,100 | — | — |
| 2015-09-15 | $18.84 | $22.53 | 47,300 | — | — |
| 2015-09-14 | $18.10 | $21.64 | 60,700 | — | — |
| 2015-09-11 | $18.14 | $21.69 | 29,300 | — | — |
| 2015-09-10 | $18.18 | $21.74 | 24,300 | — | — |
| 2015-09-09 | $18.15 | $21.70 | 18,900 | — | — |
| 2015-09-08 | $18.38 | $21.98 | 47,500 | — | — |
| 2015-09-04 | $18.65 | $22.30 | 19,900 | — | — |
| 2015-09-03 | $18.00 | $21.52 | 28,100 | — | — |
| 2015-09-02 | $18.52 | $22.15 | 31,300 | — | — |
| 2015-09-01 | $17.53 | $20.96 | 42,600 | — | — |
| 2015-08-31 | $17.66 | $21.12 | 68,400 | — | — |
| 2015-08-28 | $17.97 | $21.49 | 26,400 | — | — |
| 2015-08-27 | $17.77 | $21.25 | 42,700 | — | — |
| 2015-08-26 | $17.95 | $21.46 | 40,200 | — | — |
| 2015-08-25 | $17.38 | $20.78 | 34,100 | — | — |
| 2015-08-24 | $17.84 | $21.33 | 55,800 | — | — |
| 2015-08-21 | $17.92 | $21.43 | 88,000 | — | — |
| 2015-08-20 | $18.85 | $22.54 | 47,600 | — | — |
| 2015-08-19 | $19.71 | $23.57 | 43,100 | — | — |
| 2015-08-18 | $20.04 | $23.96 | 16,500 | — | — |
| 2015-08-17 | $20.17 | $24.12 | 36,900 | — | — |
| 2015-08-14 | $20.13 | $24.07 | 44,000 | — | — |
| 2015-08-13 | $20.43 | $24.43 | 29,800 | — | — |
| 2015-08-12 | $20.84 | $24.92 | 28,700 | — | — |
| 2015-08-11 | $20.75 | $24.81 | 35,100 | — | — |
| 2015-08-10 | $22.25 | $26.61 | 26,900 | — | — |
| 2015-08-07 | $22.48 | $26.88 | 22,700 | — | — |
| 2015-08-06 | $22.71 | $27.16 | 28,200 | — | — |
| 2015-08-05 | $22.75 | $27.20 | 37,400 | — | — |
| 2015-08-04 | $23.04 | $27.55 | 105,300 | — | — |
| 2015-08-03 | $23.17 | $27.71 | 68,300 | — | — |
| 2015-07-31 | $22.08 | $26.40 | 180,900 | — | — |
| 2015-07-30 | $20.10 | $24.03 | 145,600 | — | — |
| 2015-07-29 | $20.21 | $24.17 | 35,700 | — | — |
| 2015-07-28 | $20.06 | $23.99 | 35,900 | — | — |
| 2015-07-27 | $19.87 | $23.76 | 22,900 | — | — |
| 2015-07-24 | $19.75 | $23.62 | 24,100 | — | — |
| 2015-07-23 | $19.67 | $23.52 | 34,800 | — | — |
| 2015-07-22 | $20.55 | $24.57 | 22,000 | — | — |
| 2015-07-21 | $20.83 | $24.91 | 12,500 | — | — |
| 2015-07-20 | $21.41 | $25.60 | 16,800 | — | — |
| 2015-07-17 | $21.80 | $26.07 | 13,700 | — | — |
| 2015-07-16 | $22.36 | $26.74 | 25,200 | — | — |
| 2015-07-15 | $22.72 | $27.17 | 27,400 | — | — |
| 2015-07-14 | $22.63 | $27.06 | 25,600 | — | — |
| 2015-07-13 | $22.80 | $27.26 | 35,800 | — | — |
| 2015-07-10 | $22.63 | $26.98 | 26,100 | — | — |
| 2015-07-09 | $21.68 | $25.84 | 49,900 | — | — |
| 2015-07-08 | $21.47 | $25.59 | 174,900 | — | — |
| 2015-07-07 | $22.46 | $26.77 | 30,800 | — | — |
| 2015-07-06 | $22.58 | $26.92 | 66,000 | — | — |
| 2015-07-02 | $21.35 | $25.45 | 34,800 | — | — |
| 2015-07-01 | $20.73 | $24.71 | 32,700 | — | — |
| 2015-06-30 | $20.52 | $24.46 | 32,300 | — | — |
| 2015-06-29 | $20.33 | $24.23 | 27,700 | — | — |
| 2015-06-26 | $20.94 | $24.96 | 198,000 | — | — |
| 2015-06-25 | $20.77 | $24.76 | 34,600 | — | — |
| 2015-06-24 | $21.07 | $25.12 | 24,200 | — | — |
| 2015-06-23 | $21.24 | $25.32 | 32,100 | — | — |
| 2015-06-22 | $20.99 | $25.02 | 32,400 | — | — |
| 2015-06-19 | $20.99 | $25.02 | 134,100 | — | — |
| 2015-06-18 | $21.06 | $25.10 | 61,700 | — | — |
| 2015-06-17 | $20.95 | $24.97 | 14,700 | — | — |
| 2015-06-16 | $20.89 | $24.90 | 33,300 | — | — |
| 2015-06-15 | $20.74 | $24.72 | 27,600 | — | — |
| 2015-06-12 | $21.44 | $25.56 | 24,200 | — | — |
| 2015-06-11 | $21.89 | $26.09 | 22,800 | — | — |
| 2015-06-10 | $22.29 | $26.57 | 39,700 | — | — |
| 2015-06-09 | $21.67 | $25.83 | 40,900 | — | — |
| 2015-06-08 | $21.61 | $25.76 | 16,400 | — | — |
| 2015-06-05 | $21.41 | $25.52 | 52,900 | — | — |
| 2015-06-04 | $21.48 | $25.61 | 14,700 | — | — |
| 2015-06-03 | $22.29 | $26.57 | 27,800 | — | — |
| 2015-06-02 | $21.39 | $25.50 | 56,200 | — | — |
| 2015-06-01 | $21.81 | $26.00 | 49,600 | — | — |
| 2015-05-29 | $22.40 | $26.70 | 26,900 | — | — |
| 2015-05-28 | $23.11 | $27.55 | 24,300 | — | — |
| 2015-05-27 | $23.20 | $27.66 | 19,600 | — | — |
| 2015-05-26 | $22.77 | $27.14 | 32,000 | — | — |
| 2015-05-22 | $22.37 | $26.67 | 20,800 | — | — |
| 2015-05-21 | $23.04 | $27.46 | 22,700 | — | — |
| 2015-05-20 | $22.85 | $27.24 | 48,400 | — | — |
| 2015-05-19 | $23.05 | $27.48 | 16,900 | — | — |
| 2015-05-18 | $23.07 | $27.50 | 32,900 | — | — |
| 2015-05-15 | $22.42 | $26.73 | 32,500 | — | — |
| 2015-05-14 | $22.33 | $26.62 | 27,600 | — | — |
| 2015-05-13 | $21.71 | $25.88 | 95,400 | — | — |
| 2015-05-12 | $21.46 | $25.58 | 21,900 | — | — |
| 2015-05-11 | $21.54 | $25.68 | 46,400 | — | — |
| 2015-05-08 | $21.55 | $25.69 | 19,400 | — | — |
| 2015-05-07 | $21.26 | $25.34 | 15,800 | — | — |
| 2015-05-06 | $21.09 | $25.14 | 22,600 | — | — |
| 2015-05-05 | $21.11 | $25.16 | 40,500 | — | — |
| 2015-05-04 | $21.65 | $25.81 | 67,100 | — | — |
| 2015-05-01 | $21.18 | $25.25 | 48,100 | — | — |
| 2015-04-30 | $20.53 | $24.47 | 86,500 | — | — |
| 2015-04-29 | $20.41 | $24.33 | 305,300 | — | — |
| 2015-04-28 | $18.27 | $21.78 | 29,200 | — | — |
| 2015-04-27 | $18.11 | $21.59 | 33,900 | — | — |
| 2015-04-24 | $18.08 | $21.55 | 15,900 | — | — |
| 2015-04-23 | $18.07 | $21.54 | 80,100 | — | — |
| 2015-04-22 | $18.16 | $21.65 | 38,200 | — | — |
| 2015-04-21 | $18.20 | $21.70 | 41,500 | — | — |
| 2015-04-20 | $18.59 | $22.16 | 17,200 | — | — |
| 2015-04-17 | $18.19 | $21.68 | 22,300 | — | — |
| 2015-04-16 | $18.41 | $21.95 | 14,300 | — | — |
| 2015-04-15 | $18.84 | $22.46 | 29,500 | — | — |
| 2015-04-14 | $18.49 | $22.04 | 19,600 | — | — |
| 2015-04-13 | $18.43 | $21.97 | 31,200 | — | — |
| 2015-04-10 | $17.66 | $20.97 | 32,600 | — | — |
| 2015-04-09 | $17.49 | $20.77 | 31,700 | — | — |
| 2015-04-08 | $17.56 | $20.85 | 143,500 | — | — |
| 2015-04-07 | $18.28 | $21.70 | 40,500 | — | — |
| 2015-04-06 | $19.08 | $22.65 | 15,300 | — | — |
| 2015-04-02 | $19.08 | $22.65 | 23,100 | — | — |
| 2015-04-01 | $19.51 | $23.16 | 40,800 | — | — |
| 2015-03-31 | $19.03 | $22.59 | 32,200 | — | — |
| 2015-03-30 | $19.27 | $22.88 | 17,400 | — | — |
| 2015-03-27 | $19.47 | $23.12 | 15,300 | — | — |
| 2015-03-26 | $19.17 | $22.76 | 11,900 | — | — |
| 2015-03-25 | $19.06 | $22.63 | 15,800 | — | — |
| 2015-03-24 | $19.43 | $23.07 | 21,100 | — | — |
| 2015-03-23 | $19.21 | $22.81 | 32,900 | — | — |
| 2015-03-20 | $19.43 | $23.07 | 55,500 | — | — |
| 2015-03-19 | $19.11 | $22.69 | 26,400 | — | — |
| 2015-03-18 | $19.50 | $23.15 | 27,100 | — | — |
| 2015-03-17 | $18.95 | $22.50 | 122,700 | — | — |
| 2015-03-16 | $19.13 | $22.71 | 19,500 | — | — |
| 2015-03-13 | $19.36 | $22.99 | 20,200 | — | — |
| 2015-03-12 | $19.57 | $23.24 | 23,000 | — | — |
| 2015-03-11 | $19.14 | $22.73 | 22,900 | — | — |
| 2015-03-10 | $18.90 | $22.44 | 31,200 | — | — |
| 2015-03-09 | $19.30 | $22.92 | 17,700 | — | — |
| 2015-03-06 | $19.14 | $22.73 | 37,800 | — | — |
| 2015-03-05 | $19.30 | $22.92 | 17,700 | — | — |
| 2015-03-04 | $19.31 | $22.93 | 55,400 | — | — |
| 2015-03-03 | $19.10 | $22.68 | 46,400 | — | — |
| 2015-03-02 | $19.08 | $22.65 | 35,300 | — | — |
| 2015-02-27 | $19.09 | $22.67 | 56,000 | — | — |
| 2015-02-26 | $19.48 | $23.13 | 31,200 | — | — |
| 2015-02-25 | $19.57 | $23.24 | 25,400 | — | — |
| 2015-02-24 | $19.49 | $23.14 | 36,900 | — | — |
| 2015-02-23 | $19.55 | $23.21 | 133,700 | — | — |
| 2015-02-20 | $19.51 | $23.16 | 102,500 | — | — |
| 2015-02-19 | $21.19 | $25.16 | 82,300 | — | — |
| 2015-02-18 | $23.78 | $28.23 | 32,400 | — | — |
| 2015-02-17 | $23.98 | $28.47 | 21,800 | — | — |
| 2015-02-13 | $23.44 | $27.83 | 23,000 | — | — |
| 2015-02-12 | $22.84 | $27.12 | 25,300 | — | — |
| 2015-02-11 | $22.94 | $27.24 | 36,100 | — | — |
| 2015-02-10 | $23.33 | $27.70 | 38,200 | — | — |
| 2015-02-09 | $23.30 | $27.66 | 49,000 | — | — |
| 2015-02-06 | $23.98 | $28.47 | 64,900 | — | — |
| 2015-02-05 | $24.80 | $29.45 | 32,200 | — | — |
| 2015-02-04 | $23.91 | $28.39 | 33,500 | — | — |
| 2015-02-03 | $25.00 | $29.68 | 27,400 | — | — |
| 2015-02-02 | $24.90 | $29.56 | 37,600 | — | — |
| 2015-01-30 | $23.52 | $27.93 | 31,000 | — | — |
| 2015-01-29 | $24.08 | $28.59 | 29,100 | — | — |
| 2015-01-28 | $24.19 | $28.72 | 23,200 | — | — |
| 2015-01-27 | $24.52 | $29.11 | 27,300 | — | — |
| 2015-01-26 | $25.66 | $30.47 | 42,500 | — | — |
| 2015-01-23 | $25.04 | $29.73 | 20,400 | — | — |
| 2015-01-22 | $24.92 | $29.59 | 31,100 | — | — |
| 2015-01-21 | $24.42 | $28.99 | 13,600 | — | — |
| 2015-01-20 | $24.68 | $29.30 | 20,300 | — | — |
| 2015-01-16 | $25.05 | $29.74 | 29,700 | — | — |
| 2015-01-15 | $24.85 | $29.50 | 24,200 | — | — |
| 2015-01-14 | $25.08 | $29.78 | 11,600 | — | — |
| 2015-01-13 | $25.00 | $29.68 | 27,800 | — | — |
| 2015-01-12 | $24.84 | $29.41 | 30,700 | — | — |
| 2015-01-09 | $25.01 | $29.61 | 16,800 | — | — |
| 2015-01-08 | $24.91 | $29.49 | 88,900 | — | — |
| 2015-01-07 | $25.20 | $29.84 | 27,300 | — | — |
| 2015-01-06 | $25.02 | $29.62 | 26,400 | — | — |
| 2015-01-05 | $25.78 | $30.52 | 26,300 | — | — |
| 2015-01-02 | $26.03 | $30.82 | 34,200 | — | — |