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
- 2004-12-23 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 | $12.53 | $34.10 | 419,200 | — | — |
| 2015-12-30 | $12.33 | $33.55 | 308,100 | — | — |
| 2015-12-29 | $12.56 | $34.18 | 505,500 | — | — |
| 2015-12-28 | $12.60 | $34.29 | 231,200 | — | — |
| 2015-12-24 | $12.86 | $34.99 | 153,200 | — | — |
| 2015-12-23 | $12.76 | $34.72 | 564,600 | — | — |
| 2015-12-22 | $12.19 | $33.17 | 772,900 | — | — |
| 2015-12-21 | $12.27 | $33.39 | 219,700 | — | — |
| 2015-12-18 | $12.35 | $33.61 | 300,600 | — | — |
| 2015-12-17 | $12.57 | $34.20 | 275,000 | — | — |
| 2015-12-16 | $13.04 | $35.48 | 265,700 | — | — |
| 2015-12-15 | $13.20 | $35.62 | 189,200 | — | — |
| 2015-12-14 | $12.87 | $34.73 | 218,600 | — | — |
| 2015-12-11 | $12.95 | $34.94 | 187,200 | — | — |
| 2015-12-10 | $13.35 | $36.02 | 176,700 | — | — |
| 2015-12-09 | $13.39 | $36.13 | 199,000 | — | — |
| 2015-12-08 | $13.37 | $36.08 | 174,900 | — | — |
| 2015-12-07 | $13.48 | $36.37 | 276,000 | — | — |
| 2015-12-04 | $14.23 | $38.40 | 170,800 | — | — |
| 2015-12-03 | $14.29 | $38.56 | 108,400 | — | — |
| 2015-12-02 | $14.47 | $39.05 | 130,800 | — | — |
| 2015-12-01 | $14.94 | $40.31 | 127,400 | — | — |
| 2015-11-30 | $14.84 | $40.04 | 138,400 | — | — |
| 2015-11-27 | $14.76 | $39.83 | 47,600 | — | — |
| 2015-11-25 | $14.77 | $39.86 | 92,500 | — | — |
| 2015-11-24 | $14.76 | $39.83 | 79,300 | — | — |
| 2015-11-23 | $14.43 | $38.94 | 126,700 | — | — |
| 2015-11-20 | $14.42 | $38.91 | 99,700 | — | — |
| 2015-11-19 | $14.54 | $39.24 | 98,000 | — | — |
| 2015-11-18 | $14.83 | $40.02 | 131,800 | — | — |
| 2015-11-17 | $14.74 | $39.77 | 141,000 | — | — |
| 2015-11-16 | $14.86 | $40.10 | 152,400 | — | — |
| 2015-11-13 | $14.34 | $38.70 | 158,400 | — | — |
| 2015-11-12 | $14.21 | $38.34 | 152,600 | — | — |
| 2015-11-11 | $14.76 | $39.53 | 155,800 | — | — |
| 2015-11-10 | $15.11 | $40.47 | 115,000 | — | — |
| 2015-11-09 | $15.05 | $40.31 | 111,100 | — | — |
| 2015-11-06 | $15.30 | $40.98 | 183,900 | — | — |
| 2015-11-05 | $15.63 | $41.86 | 191,100 | — | — |
| 2015-11-04 | $15.78 | $42.26 | 124,600 | — | — |
| 2015-11-03 | $15.85 | $42.45 | 325,000 | — | — |
| 2015-11-02 | $15.61 | $41.81 | 199,500 | — | — |
| 2015-10-30 | $15.56 | $41.67 | 161,900 | — | — |
| 2015-10-29 | $15.43 | $41.33 | 82,400 | — | — |
| 2015-10-28 | $15.46 | $41.41 | 122,100 | — | — |
| 2015-10-27 | $15.29 | $40.95 | 120,500 | — | — |
| 2015-10-26 | $15.57 | $41.70 | 110,500 | — | — |
| 2015-10-23 | $16.03 | $42.93 | 67,900 | — | — |
| 2015-10-22 | $16.10 | $43.12 | 100,300 | — | — |
| 2015-10-21 | $15.77 | $42.24 | 95,100 | — | — |
| 2015-10-20 | $15.99 | $42.83 | 98,900 | — | — |
| 2015-10-19 | $15.82 | $42.37 | 50,900 | — | — |
| 2015-10-16 | $16.08 | $43.07 | 77,400 | — | — |
| 2015-10-15 | $16.15 | $43.25 | 116,000 | — | — |
| 2015-10-14 | $16.15 | $43.25 | 110,300 | — | — |
| 2015-10-13 | $15.97 | $42.77 | 116,900 | — | — |
| 2015-10-12 | $16.10 | $42.83 | 99,600 | — | — |
| 2015-10-09 | $16.30 | $43.36 | 163,800 | — | — |
| 2015-10-08 | $16.15 | $42.96 | 131,500 | — | — |
| 2015-10-07 | $15.79 | $42.00 | 230,500 | — | — |
| 2015-10-06 | $15.24 | $40.54 | 282,400 | — | — |
| 2015-10-05 | $14.77 | $39.29 | 162,200 | — | — |
| 2015-10-02 | $14.22 | $37.83 | 185,200 | — | — |
| 2015-10-01 | $14.00 | $37.24 | 105,700 | — | — |
| 2015-09-30 | $13.78 | $36.65 | 150,800 | — | — |
| 2015-09-29 | $13.37 | $35.56 | 102,700 | — | — |
| 2015-09-28 | $13.36 | $35.54 | 123,300 | — | — |
| 2015-09-25 | $13.92 | $37.03 | 60,500 | — | — |
| 2015-09-24 | $13.93 | $37.05 | 111,900 | — | — |
| 2015-09-23 | $13.88 | $36.92 | 99,000 | — | — |
| 2015-09-22 | $14.11 | $37.53 | 61,500 | — | — |
| 2015-09-21 | $14.24 | $37.88 | 82,200 | — | — |
| 2015-09-18 | $14.18 | $37.72 | 89,900 | — | — |
| 2015-09-17 | $14.40 | $38.30 | 69,600 | — | — |
| 2015-09-16 | $14.30 | $38.04 | 80,400 | — | — |
| 2015-09-15 | $13.98 | $37.19 | 109,100 | — | — |
| 2015-09-14 | $13.87 | $36.89 | 78,900 | — | — |
| 2015-09-11 | $14.00 | $37.24 | 110,800 | — | — |
| 2015-09-10 | $14.35 | $37.88 | 140,900 | — | — |
| 2015-09-09 | $14.33 | $37.83 | 131,700 | — | — |
| 2015-09-08 | $14.51 | $38.30 | 126,300 | — | — |
| 2015-09-04 | $14.63 | $38.62 | 84,800 | — | — |
| 2015-09-03 | $14.92 | $39.38 | 173,700 | — | — |
| 2015-09-02 | $15.12 | $39.91 | 182,400 | — | — |
| 2015-09-01 | $14.64 | $38.64 | 220,300 | — | — |
| 2015-08-31 | $15.20 | $40.12 | 125,800 | — | — |
| 2015-08-28 | $14.85 | $39.20 | 129,700 | — | — |
| 2015-08-27 | $14.47 | $38.20 | 291,000 | — | — |
| 2015-08-26 | $13.69 | $36.14 | 234,400 | — | — |
| 2015-08-25 | $13.65 | $36.03 | 233,200 | — | — |
| 2015-08-24 | $13.44 | $35.48 | 238,600 | — | — |
| 2015-08-21 | $14.15 | $37.35 | 239,400 | — | — |
| 2015-08-20 | $14.76 | $38.96 | 173,500 | — | — |
| 2015-08-19 | $14.87 | $39.25 | 123,900 | — | — |
| 2015-08-18 | $15.09 | $39.83 | 81,600 | — | — |
| 2015-08-17 | $15.27 | $40.31 | 107,900 | — | — |
| 2015-08-14 | $15.40 | $40.65 | 115,900 | — | — |
| 2015-08-13 | $15.47 | $40.83 | 431,400 | — | — |
| 2015-08-12 | $15.44 | $40.76 | 181,300 | — | — |
| 2015-08-11 | $15.13 | $39.65 | 143,600 | — | — |
| 2015-08-10 | $15.01 | $39.33 | 232,000 | — | — |
| 2015-08-07 | $14.73 | $38.60 | 126,800 | — | — |
| 2015-08-06 | $14.94 | $39.15 | 164,000 | — | — |
| 2015-08-05 | $14.86 | $38.94 | 166,400 | — | — |
| 2015-08-04 | $15.13 | $39.65 | 206,500 | — | — |
| 2015-08-03 | $15.10 | $39.57 | 175,500 | — | — |
| 2015-07-31 | $15.63 | $40.96 | 181,400 | — | — |
| 2015-07-30 | $15.73 | $41.22 | 131,600 | — | — |
| 2015-07-29 | $15.79 | $41.38 | 102,500 | — | — |
| 2015-07-28 | $15.54 | $40.72 | 173,800 | — | — |
| 2015-07-27 | $15.13 | $39.65 | 130,500 | — | — |
| 2015-07-24 | $15.62 | $40.93 | 138,300 | — | — |
| 2015-07-23 | $15.83 | $41.48 | 125,500 | — | — |
| 2015-07-22 | $15.78 | $41.35 | 153,300 | — | — |
| 2015-07-21 | $15.98 | $41.87 | 170,300 | — | — |
| 2015-07-20 | $15.97 | $41.85 | 219,200 | — | — |
| 2015-07-17 | $16.58 | $43.45 | 209,100 | — | — |
| 2015-07-16 | $16.91 | $44.31 | 164,300 | — | — |
| 2015-07-15 | $17.07 | $44.73 | 104,500 | — | — |
| 2015-07-14 | $17.33 | $45.41 | 122,200 | — | — |
| 2015-07-13 | $17.31 | $45.36 | 107,200 | — | — |
| 2015-07-10 | $17.45 | $45.37 | 110,600 | — | — |
| 2015-07-09 | $17.24 | $44.83 | 87,100 | — | — |
| 2015-07-08 | $17.21 | $44.75 | 141,400 | — | — |
| 2015-07-07 | $17.56 | $45.66 | 224,000 | — | — |
| 2015-07-06 | $17.41 | $45.27 | 152,400 | — | — |
| 2015-07-02 | $17.55 | $45.63 | 246,200 | — | — |
| 2015-07-01 | $17.80 | $46.28 | 155,300 | — | — |
| 2015-06-30 | $17.97 | $46.72 | 214,800 | — | — |
| 2015-06-29 | $18.08 | $47.01 | 214,700 | — | — |
| 2015-06-26 | $18.42 | $47.89 | 178,000 | — | — |
| 2015-06-25 | $18.43 | $47.92 | 141,800 | — | — |
| 2015-06-24 | $18.49 | $48.08 | 113,400 | — | — |
| 2015-06-23 | $18.32 | $47.63 | 108,900 | — | — |
| 2015-06-22 | $18.24 | $47.43 | 110,000 | — | — |
| 2015-06-19 | $18.15 | $47.19 | 154,900 | — | — |
| 2015-06-18 | $18.58 | $48.31 | 105,200 | — | — |
| 2015-06-17 | $18.57 | $48.28 | 147,600 | — | — |
| 2015-06-16 | $18.69 | $48.60 | 86,700 | — | — |
| 2015-06-15 | $18.65 | $48.49 | 88,800 | — | — |
| 2015-06-12 | $18.80 | $48.88 | 76,600 | — | — |
| 2015-06-11 | $18.96 | $49.30 | 81,900 | — | — |
| 2015-06-10 | $19.14 | $49.42 | 97,300 | — | — |
| 2015-06-09 | $19.01 | $49.08 | 58,600 | — | — |
| 2015-06-08 | $19.03 | $49.13 | 79,300 | — | — |
| 2015-06-05 | $19.31 | $49.85 | 141,100 | — | — |
| 2015-06-04 | $19.18 | $49.52 | 133,900 | — | — |
| 2015-06-03 | $19.34 | $49.93 | 147,100 | — | — |
| 2015-06-02 | $19.74 | $50.97 | 97,700 | — | — |
| 2015-06-01 | $19.80 | $51.12 | 70,100 | — | — |
| 2015-05-29 | $19.82 | $51.17 | 71,200 | — | — |
| 2015-05-28 | $19.77 | $51.04 | 94,400 | — | — |
| 2015-05-27 | $19.65 | $50.73 | 92,900 | — | — |
| 2015-05-26 | $19.71 | $50.89 | 131,300 | — | — |
| 2015-05-22 | $20.15 | $52.02 | 65,800 | — | — |
| 2015-05-21 | $20.19 | $52.13 | 49,700 | — | — |
| 2015-05-20 | $20.04 | $51.74 | 99,300 | — | — |
| 2015-05-19 | $20.26 | $52.31 | 119,700 | — | — |
| 2015-05-18 | $20.27 | $52.33 | 68,600 | — | — |
| 2015-05-15 | $20.49 | $52.90 | 56,800 | — | — |
| 2015-05-14 | $20.61 | $53.21 | 84,100 | — | — |
| 2015-05-13 | $20.72 | $53.50 | 130,600 | — | — |
| 2015-05-12 | $20.68 | $53.04 | 126,300 | — | — |
| 2015-05-11 | $20.67 | $53.02 | 90,800 | — | — |
| 2015-05-08 | $20.81 | $53.38 | 141,400 | — | — |
| 2015-05-07 | $20.80 | $53.35 | 131,500 | — | — |
| 2015-05-06 | $21.18 | $54.33 | 103,900 | — | — |
| 2015-05-05 | $21.28 | $54.58 | 89,400 | — | — |
| 2015-05-04 | $21.27 | $54.56 | 127,700 | — | — |
| 2015-05-01 | $21.45 | $55.02 | 85,500 | — | — |
| 2015-04-30 | $21.58 | $55.35 | 80,300 | — | — |
| 2015-04-29 | $21.56 | $55.30 | 95,300 | — | — |
| 2015-04-28 | $21.43 | $54.97 | 88,100 | — | — |
| 2015-04-27 | $21.26 | $54.53 | 91,800 | — | — |
| 2015-04-24 | $21.30 | $54.63 | 103,000 | — | — |
| 2015-04-23 | $21.51 | $55.17 | 52,500 | — | — |
| 2015-04-22 | $21.33 | $54.71 | 47,800 | — | — |
| 2015-04-21 | $21.26 | $54.53 | 51,400 | — | — |
| 2015-04-20 | $21.28 | $54.58 | 78,400 | — | — |
| 2015-04-17 | $21.33 | $54.71 | 117,700 | — | — |
| 2015-04-16 | $21.60 | $55.40 | 86,300 | — | — |
| 2015-04-15 | $21.40 | $54.89 | 87,500 | — | — |
| 2015-04-14 | $20.77 | $53.27 | 158,900 | — | — |
| 2015-04-13 | $20.55 | $52.71 | 91,800 | — | — |
| 2015-04-10 | $20.89 | $53.24 | 70,600 | — | — |
| 2015-04-09 | $20.66 | $52.65 | 63,200 | — | — |
| 2015-04-08 | $20.46 | $52.14 | 88,500 | — | — |
| 2015-04-07 | $20.64 | $52.60 | 79,000 | — | — |
| 2015-04-06 | $20.57 | $52.42 | 57,700 | — | — |
| 2015-04-02 | $20.19 | $51.45 | 118,300 | — | — |
| 2015-04-01 | $20.30 | $51.73 | 83,000 | — | — |
| 2015-03-31 | $20.34 | $51.83 | 192,800 | — | — |
| 2015-03-30 | $20.57 | $52.42 | 92,000 | — | — |
| 2015-03-27 | $20.39 | $51.96 | 64,000 | — | — |
| 2015-03-26 | $20.60 | $52.50 | 87,000 | — | — |
| 2015-03-25 | $20.51 | $52.27 | 72,800 | — | — |
| 2015-03-24 | $20.46 | $52.14 | 73,400 | — | — |
| 2015-03-23 | $20.58 | $52.45 | 107,400 | — | — |
| 2015-03-20 | $20.29 | $51.71 | 95,800 | — | — |
| 2015-03-19 | $20.40 | $51.99 | 70,400 | — | — |
| 2015-03-18 | $20.36 | $51.89 | 159,400 | — | — |
| 2015-03-17 | $20.01 | $50.99 | 135,200 | — | — |
| 2015-03-16 | $20.37 | $51.91 | 173,400 | — | — |
| 2015-03-13 | $20.41 | $52.01 | 67,400 | — | — |
| 2015-03-12 | $20.55 | $52.37 | 46,300 | — | — |
| 2015-03-11 | $20.66 | $52.65 | 70,800 | — | — |
| 2015-03-10 | $20.96 | $53.07 | 123,900 | — | — |
| 2015-03-09 | $21.31 | $53.96 | 67,500 | — | — |
| 2015-03-06 | $21.57 | $54.61 | 79,900 | — | — |
| 2015-03-05 | $21.81 | $55.22 | 86,900 | — | — |
| 2015-03-04 | $21.81 | $55.22 | 64,900 | — | — |
| 2015-03-03 | $21.92 | $55.50 | 73,500 | — | — |
| 2015-03-02 | $22.03 | $55.78 | 71,500 | — | — |
| 2015-02-27 | $22.03 | $55.78 | 77,600 | — | — |
| 2015-02-26 | $22.06 | $55.86 | 85,000 | — | — |
| 2015-02-25 | $22.20 | $56.21 | 86,000 | — | — |
| 2015-02-24 | $22.28 | $56.41 | 66,500 | — | — |
| 2015-02-23 | $22.41 | $56.74 | 82,300 | — | — |
| 2015-02-20 | $22.30 | $56.46 | 90,400 | — | — |
| 2015-02-19 | $22.26 | $56.36 | 122,700 | — | — |
| 2015-02-18 | $22.41 | $56.74 | 73,500 | — | — |
| 2015-02-17 | $22.48 | $56.92 | 97,400 | — | — |
| 2015-02-13 | $22.53 | $57.05 | 101,000 | — | — |
| 2015-02-12 | $22.45 | $56.84 | 78,200 | — | — |
| 2015-02-11 | $22.18 | $56.16 | 90,000 | — | — |
| 2015-02-10 | $22.29 | $56.10 | 96,800 | — | — |
| 2015-02-09 | $22.26 | $56.02 | 99,400 | — | — |
| 2015-02-06 | $22.29 | $56.10 | 164,800 | — | — |
| 2015-02-05 | $22.65 | $57.00 | 106,300 | — | — |
| 2015-02-04 | $22.14 | $55.72 | 138,900 | — | — |
| 2015-02-03 | $22.26 | $56.02 | 181,900 | — | — |
| 2015-02-02 | $21.77 | $54.79 | 243,000 | — | — |
| 2015-01-30 | $21.51 | $54.13 | 160,700 | — | — |
| 2015-01-29 | $21.81 | $54.89 | 181,600 | — | — |
| 2015-01-28 | $21.50 | $54.11 | 264,500 | — | — |
| 2015-01-27 | $21.76 | $54.76 | 217,100 | — | — |
| 2015-01-26 | $21.82 | $54.91 | 174,800 | — | — |
| 2015-01-23 | $21.65 | $54.49 | 299,500 | — | — |
| 2015-01-22 | $21.65 | $54.49 | 206,100 | — | — |
| 2015-01-21 | $20.69 | $52.07 | 173,200 | — | — |
| 2015-01-20 | $20.32 | $51.14 | 158,100 | — | — |
| 2015-01-16 | $20.57 | $51.77 | 121,100 | — | — |
| 2015-01-15 | $20.16 | $50.74 | 123,800 | — | — |
| 2015-01-14 | $20.54 | $51.69 | 228,000 | — | — |
| 2015-01-13 | $19.87 | $50.01 | 249,800 | — | — |
| 2015-01-12 | $20.27 | $50.67 | 146,800 | — | — |
| 2015-01-09 | $20.61 | $51.52 | 118,800 | — | — |
| 2015-01-08 | $20.74 | $51.85 | 231,400 | — | — |
| 2015-01-07 | $20.18 | $50.45 | 280,400 | — | — |
| 2015-01-06 | $19.66 | $49.15 | 297,600 | — | — |
| 2015-01-05 | $19.68 | $49.20 | 340,600 | — | — |
| 2015-01-02 | $20.40 | $51.00 | 161,000 | — | — |