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
- 2003-07-29 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 | $14.58 | $39.17 | 218,700 | — | — |
| 2015-12-30 | $14.43 | $38.77 | 167,600 | — | — |
| 2015-12-29 | $14.53 | $39.03 | 147,800 | — | — |
| 2015-12-28 | $14.71 | $39.12 | 198,500 | — | — |
| 2015-12-24 | $14.85 | $39.49 | 121,200 | — | — |
| 2015-12-23 | $14.82 | $39.41 | 236,500 | — | — |
| 2015-12-22 | $14.72 | $39.15 | 310,600 | — | — |
| 2015-12-21 | $14.31 | $38.06 | 201,500 | — | — |
| 2015-12-18 | $14.46 | $38.46 | 398,800 | — | — |
| 2015-12-17 | $14.28 | $37.98 | 195,000 | — | — |
| 2015-12-16 | $14.11 | $37.52 | 245,200 | — | — |
| 2015-12-15 | $13.90 | $36.97 | 375,800 | — | — |
| 2015-12-14 | $13.65 | $36.30 | 305,900 | — | — |
| 2015-12-11 | $13.86 | $36.86 | 329,300 | — | — |
| 2015-12-10 | $14.02 | $37.28 | 174,700 | — | — |
| 2015-12-09 | $14.13 | $37.35 | 171,100 | — | — |
| 2015-12-08 | $14.15 | $37.40 | 198,700 | — | — |
| 2015-12-07 | $14.09 | $37.24 | 152,400 | — | — |
| 2015-12-04 | $14.28 | $37.74 | 331,900 | — | — |
| 2015-12-03 | $14.29 | $37.77 | 201,400 | — | — |
| 2015-12-02 | $14.35 | $37.93 | 166,400 | — | — |
| 2015-12-01 | $14.35 | $37.93 | 274,300 | — | — |
| 2015-11-30 | $14.40 | $38.06 | 170,500 | — | — |
| 2015-11-27 | $14.36 | $37.95 | 42,600 | — | — |
| 2015-11-25 | $14.36 | $37.95 | 102,100 | — | — |
| 2015-11-24 | $14.37 | $37.98 | 152,900 | — | — |
| 2015-11-23 | $14.34 | $37.90 | 185,200 | — | — |
| 2015-11-20 | $14.26 | $37.69 | 106,000 | — | — |
| 2015-11-19 | $14.27 | $37.72 | 111,000 | — | — |
| 2015-11-18 | $14.37 | $37.98 | 128,300 | — | — |
| 2015-11-17 | $14.32 | $37.85 | 88,000 | — | — |
| 2015-11-16 | $14.27 | $37.72 | 149,500 | — | — |
| 2015-11-13 | $14.26 | $37.69 | 62,800 | — | — |
| 2015-11-12 | $14.26 | $37.69 | 129,600 | — | — |
| 2015-11-11 | $14.49 | $38.07 | 91,900 | — | — |
| 2015-11-10 | $14.69 | $38.59 | 96,000 | — | — |
| 2015-11-09 | $14.62 | $38.41 | 47,600 | — | — |
| 2015-11-06 | $14.68 | $38.57 | 86,400 | — | — |
| 2015-11-05 | $14.73 | $38.70 | 54,600 | — | — |
| 2015-11-04 | $14.85 | $39.01 | 77,800 | — | — |
| 2015-11-03 | $14.82 | $38.93 | 74,500 | — | — |
| 2015-11-02 | $14.81 | $38.91 | 91,600 | — | — |
| 2015-10-30 | $14.80 | $38.88 | 85,100 | — | — |
| 2015-10-29 | $14.71 | $38.65 | 115,900 | — | — |
| 2015-10-28 | $14.85 | $39.01 | 79,900 | — | — |
| 2015-10-27 | $14.83 | $38.96 | 81,800 | — | — |
| 2015-10-26 | $14.89 | $39.12 | 98,100 | — | — |
| 2015-10-23 | $14.87 | $39.07 | 76,100 | — | — |
| 2015-10-22 | $14.81 | $38.91 | 85,400 | — | — |
| 2015-10-21 | $14.73 | $38.70 | 110,100 | — | — |
| 2015-10-20 | $14.71 | $38.65 | 73,900 | — | — |
| 2015-10-19 | $14.69 | $38.59 | 71,300 | — | — |
| 2015-10-16 | $14.60 | $38.36 | 113,200 | — | — |
| 2015-10-15 | $14.55 | $38.23 | 102,700 | — | — |
| 2015-10-14 | $14.54 | $38.20 | 121,100 | — | — |
| 2015-10-13 | $14.48 | $38.04 | 86,700 | — | — |
| 2015-10-12 | $14.67 | $38.31 | 58,800 | — | — |
| 2015-10-09 | $14.79 | $38.63 | 125,500 | — | — |
| 2015-10-08 | $14.67 | $38.31 | 164,800 | — | — |
| 2015-10-07 | $14.36 | $37.50 | 102,800 | — | — |
| 2015-10-06 | $14.25 | $37.22 | 159,500 | — | — |
| 2015-10-05 | $14.25 | $37.22 | 109,600 | — | — |
| 2015-10-02 | $14.24 | $37.19 | 216,500 | — | — |
| 2015-10-01 | $14.32 | $37.40 | 60,000 | — | — |
| 2015-09-30 | $14.44 | $37.71 | 142,600 | — | — |
| 2015-09-29 | $14.34 | $37.45 | 127,900 | — | — |
| 2015-09-28 | $14.34 | $37.45 | 135,300 | — | — |
| 2015-09-25 | $14.43 | $37.69 | 185,600 | — | — |
| 2015-09-24 | $14.48 | $37.82 | 83,300 | — | — |
| 2015-09-23 | $14.57 | $38.05 | 172,500 | — | — |
| 2015-09-22 | $14.49 | $37.84 | 69,200 | — | — |
| 2015-09-21 | $14.58 | $38.08 | 121,300 | — | — |
| 2015-09-18 | $14.50 | $37.87 | 54,900 | — | — |
| 2015-09-17 | $14.49 | $37.84 | 79,800 | — | — |
| 2015-09-16 | $14.42 | $37.66 | 47,000 | — | — |
| 2015-09-15 | $14.40 | $37.61 | 57,300 | — | — |
| 2015-09-14 | $14.42 | $37.66 | 55,700 | — | — |
| 2015-09-11 | $14.50 | $37.87 | 35,300 | — | — |
| 2015-09-10 | $14.64 | $37.97 | 99,000 | — | — |
| 2015-09-09 | $14.50 | $37.61 | 74,400 | — | — |
| 2015-09-08 | $14.58 | $37.82 | 132,000 | — | — |
| 2015-09-04 | $14.58 | $37.82 | 106,100 | — | — |
| 2015-09-03 | $14.58 | $37.82 | 78,400 | — | — |
| 2015-09-02 | $14.69 | $38.10 | 108,600 | — | — |
| 2015-09-01 | $14.54 | $37.71 | 75,500 | — | — |
| 2015-08-31 | $14.60 | $37.87 | 83,300 | — | — |
| 2015-08-28 | $14.72 | $38.18 | 72,800 | — | — |
| 2015-08-27 | $14.56 | $37.76 | 81,900 | — | — |
| 2015-08-26 | $14.42 | $37.40 | 115,400 | — | — |
| 2015-08-25 | $14.37 | $37.27 | 188,100 | — | — |
| 2015-08-24 | $14.27 | $37.01 | 233,000 | — | — |
| 2015-08-21 | $14.57 | $37.79 | 185,300 | — | — |
| 2015-08-20 | $14.76 | $38.28 | 82,500 | — | — |
| 2015-08-19 | $14.80 | $38.39 | 69,700 | — | — |
| 2015-08-18 | $14.80 | $38.39 | 99,000 | — | — |
| 2015-08-17 | $14.82 | $38.44 | 99,500 | — | — |
| 2015-08-14 | $14.87 | $38.57 | 50,900 | — | — |
| 2015-08-13 | $14.83 | $38.47 | 88,300 | — | — |
| 2015-08-12 | $14.81 | $38.41 | 62,700 | — | — |
| 2015-08-11 | $14.87 | $38.31 | 174,100 | — | — |
| 2015-08-10 | $14.99 | $38.62 | 124,600 | — | — |
| 2015-08-07 | $14.95 | $38.52 | 158,600 | — | — |
| 2015-08-06 | $15.00 | $38.64 | 118,300 | — | — |
| 2015-08-05 | $15.07 | $38.82 | 84,000 | — | — |
| 2015-08-04 | $15.16 | $39.06 | 83,800 | — | — |
| 2015-08-03 | $15.14 | $39.01 | 95,300 | — | — |
| 2015-07-31 | $15.07 | $38.82 | 115,100 | — | — |
| 2015-07-30 | $15.03 | $38.72 | 76,200 | — | — |
| 2015-07-29 | $14.98 | $38.59 | 49,200 | — | — |
| 2015-07-28 | $14.91 | $38.41 | 101,800 | — | — |
| 2015-07-27 | $14.94 | $38.49 | 82,500 | — | — |
| 2015-07-24 | $15.15 | $39.03 | 130,300 | — | — |
| 2015-07-23 | $15.17 | $39.08 | 83,400 | — | — |
| 2015-07-22 | $15.12 | $38.95 | 59,300 | — | — |
| 2015-07-21 | $15.22 | $39.21 | 167,300 | — | — |
| 2015-07-20 | $15.16 | $39.06 | 86,800 | — | — |
| 2015-07-17 | $15.18 | $39.11 | 103,300 | — | — |
| 2015-07-16 | $15.28 | $39.37 | 103,200 | — | — |
| 2015-07-15 | $15.20 | $39.16 | 67,000 | — | — |
| 2015-07-14 | $15.16 | $39.06 | 81,100 | — | — |
| 2015-07-13 | $15.23 | $39.24 | 101,800 | — | — |
| 2015-07-10 | $15.26 | $39.06 | 109,000 | — | — |
| 2015-07-09 | $15.23 | $38.98 | 85,700 | — | — |
| 2015-07-08 | $15.30 | $39.16 | 61,200 | — | — |
| 2015-07-07 | $15.37 | $39.34 | 149,400 | — | — |
| 2015-07-06 | $15.30 | $39.16 | 76,800 | — | — |
| 2015-07-02 | $15.34 | $39.26 | 90,600 | — | — |
| 2015-07-01 | $15.28 | $39.11 | 110,100 | — | — |
| 2015-06-30 | $15.15 | $38.78 | 144,100 | — | — |
| 2015-06-29 | $15.03 | $38.47 | 264,100 | — | — |
| 2015-06-26 | $15.21 | $38.93 | 220,100 | — | — |
| 2015-06-25 | $15.36 | $39.31 | 155,500 | — | — |
| 2015-06-24 | $15.50 | $39.67 | 270,800 | — | — |
| 2015-06-23 | $15.59 | $39.90 | 154,800 | — | — |
| 2015-06-22 | $15.59 | $39.90 | 128,200 | — | — |
| 2015-06-19 | $15.59 | $39.90 | 72,600 | — | — |
| 2015-06-18 | $15.67 | $40.11 | 95,400 | — | — |
| 2015-06-17 | $15.56 | $39.82 | 141,600 | — | — |
| 2015-06-16 | $15.64 | $40.03 | 82,500 | — | — |
| 2015-06-15 | $15.60 | $39.93 | 123,800 | — | — |
| 2015-06-12 | $15.66 | $40.08 | 146,800 | — | — |
| 2015-06-11 | $15.72 | $40.23 | 172,700 | — | — |
| 2015-06-10 | $15.96 | $40.59 | 128,100 | — | — |
| 2015-06-09 | $15.91 | $40.47 | 136,000 | — | — |
| 2015-06-08 | $15.99 | $40.67 | 64,200 | — | — |
| 2015-06-05 | $16.00 | $40.69 | 121,600 | — | — |
| 2015-06-04 | $16.02 | $40.75 | 109,700 | — | — |
| 2015-06-03 | $16.10 | $40.95 | 116,300 | — | — |
| 2015-06-02 | $16.16 | $41.10 | 125,500 | — | — |
| 2015-06-01 | $16.09 | $40.92 | 68,800 | — | — |
| 2015-05-29 | $16.08 | $40.90 | 67,500 | — | — |
| 2015-05-28 | $16.11 | $40.97 | 69,200 | — | — |
| 2015-05-27 | $16.08 | $40.90 | 47,900 | — | — |
| 2015-05-26 | $16.11 | $40.97 | 101,100 | — | — |
| 2015-05-22 | $16.13 | $41.02 | 86,600 | — | — |
| 2015-05-21 | $16.14 | $41.05 | 111,600 | — | — |
| 2015-05-20 | $16.11 | $40.97 | 90,900 | — | — |
| 2015-05-19 | $16.14 | $41.05 | 104,600 | — | — |
| 2015-05-18 | $16.06 | $40.85 | 96,500 | — | — |
| 2015-05-15 | $16.15 | $41.08 | 235,800 | — | — |
| 2015-05-14 | $16.04 | $40.80 | 166,800 | — | — |
| 2015-05-13 | $16.03 | $40.77 | 105,600 | — | — |
| 2015-05-12 | $16.10 | $40.69 | 52,600 | — | — |
| 2015-05-11 | $16.02 | $40.49 | 76,000 | — | — |
| 2015-05-08 | $16.06 | $40.59 | 101,100 | — | — |
| 2015-05-07 | $16.07 | $40.62 | 103,100 | — | — |
| 2015-05-06 | $16.13 | $40.77 | 89,600 | — | — |
| 2015-05-05 | $16.12 | $40.74 | 69,000 | — | — |
| 2015-05-04 | $16.12 | $40.74 | 80,200 | — | — |
| 2015-05-01 | $16.10 | $40.69 | 107,100 | — | — |
| 2015-04-30 | $16.10 | $40.69 | 175,900 | — | — |
| 2015-04-29 | $16.17 | $40.87 | 74,200 | — | — |
| 2015-04-28 | $16.22 | $41.00 | 64,800 | — | — |
| 2015-04-27 | $16.25 | $41.07 | 100,000 | — | — |
| 2015-04-24 | $16.22 | $41.00 | 86,000 | — | — |
| 2015-04-23 | $16.20 | $40.95 | 90,600 | — | — |
| 2015-04-22 | $16.15 | $40.82 | 68,700 | — | — |
| 2015-04-21 | $16.15 | $40.82 | 59,200 | — | — |
| 2015-04-20 | $16.15 | $40.82 | 92,600 | — | — |
| 2015-04-17 | $16.12 | $40.74 | 105,100 | — | — |
| 2015-04-16 | $16.04 | $40.54 | 131,100 | — | — |
| 2015-04-15 | $16.02 | $40.49 | 114,200 | — | — |
| 2015-04-14 | $16.04 | $40.54 | 124,800 | — | — |
| 2015-04-13 | $15.98 | $40.39 | 87,200 | — | — |
| 2015-04-10 | $16.10 | $40.44 | 75,500 | — | — |
| 2015-04-09 | $16.11 | $40.47 | 94,400 | — | — |
| 2015-04-08 | $16.07 | $40.37 | 81,100 | — | — |
| 2015-04-07 | $16.00 | $40.19 | 71,400 | — | — |
| 2015-04-06 | $15.99 | $40.17 | 91,200 | — | — |
| 2015-04-02 | $15.90 | $39.94 | 103,300 | — | — |
| 2015-04-01 | $15.96 | $40.09 | 87,200 | — | — |
| 2015-03-31 | $15.79 | $39.66 | 99,500 | — | — |
| 2015-03-30 | $15.90 | $39.94 | 82,700 | — | — |
| 2015-03-27 | $15.83 | $39.76 | 66,900 | — | — |
| 2015-03-26 | $15.86 | $39.84 | 70,700 | — | — |
| 2015-03-25 | $15.79 | $39.66 | 74,700 | — | — |
| 2015-03-24 | $15.79 | $39.66 | 64,100 | — | — |
| 2015-03-23 | $15.70 | $39.44 | 94,500 | — | — |
| 2015-03-20 | $15.68 | $39.39 | 111,100 | — | — |
| 2015-03-19 | $15.69 | $39.41 | 97,300 | — | — |
| 2015-03-18 | $15.71 | $39.46 | 125,000 | — | — |
| 2015-03-17 | $15.66 | $39.34 | 135,200 | — | — |
| 2015-03-16 | $15.82 | $39.74 | 147,700 | — | — |
| 2015-03-13 | $15.67 | $39.36 | 95,100 | — | — |
| 2015-03-12 | $15.70 | $39.44 | 117,800 | — | — |
| 2015-03-11 | $15.76 | $39.59 | 116,800 | — | — |
| 2015-03-10 | $15.96 | $39.84 | 89,700 | — | — |
| 2015-03-09 | $15.92 | $39.74 | 61,800 | — | — |
| 2015-03-06 | $15.85 | $39.56 | 154,900 | — | — |
| 2015-03-05 | $15.91 | $39.71 | 75,100 | — | — |
| 2015-03-04 | $16.00 | $39.94 | 78,900 | — | — |
| 2015-03-03 | $15.92 | $39.74 | 60,300 | — | — |
| 2015-03-02 | $15.91 | $39.71 | 116,600 | — | — |
| 2015-02-27 | $15.98 | $39.89 | 105,500 | — | — |
| 2015-02-26 | $15.92 | $39.74 | 103,300 | — | — |
| 2015-02-25 | $15.91 | $39.71 | 104,000 | — | — |
| 2015-02-24 | $15.88 | $39.64 | 136,600 | — | — |
| 2015-02-23 | $15.80 | $39.44 | 153,000 | — | — |
| 2015-02-20 | $15.72 | $39.24 | 180,600 | — | — |
| 2015-02-19 | $15.56 | $38.84 | 213,900 | — | — |
| 2015-02-18 | $15.64 | $39.04 | 91,700 | — | — |
| 2015-02-17 | $15.65 | $39.06 | 121,600 | — | — |
| 2015-02-13 | $15.73 | $39.26 | 127,700 | — | — |
| 2015-02-12 | $15.83 | $39.51 | 132,900 | — | — |
| 2015-02-11 | $15.79 | $39.41 | 100,800 | — | — |
| 2015-02-10 | $15.84 | $39.29 | 82,200 | — | — |
| 2015-02-09 | $15.74 | $39.04 | 145,400 | — | — |
| 2015-02-06 | $15.83 | $39.26 | 162,800 | — | — |
| 2015-02-05 | $15.80 | $39.19 | 112,400 | — | — |
| 2015-02-04 | $15.76 | $39.09 | 83,300 | — | — |
| 2015-02-03 | $15.84 | $39.29 | 94,100 | — | — |
| 2015-02-02 | $15.66 | $38.84 | 138,000 | — | — |
| 2015-01-30 | $15.64 | $38.79 | 124,000 | — | — |
| 2015-01-29 | $15.70 | $38.94 | 112,800 | — | — |
| 2015-01-28 | $15.75 | $39.07 | 104,800 | — | — |
| 2015-01-27 | $15.82 | $39.24 | 104,200 | — | — |
| 2015-01-26 | $15.85 | $39.31 | 101,000 | — | — |
| 2015-01-23 | $15.77 | $39.12 | 131,800 | — | — |
| 2015-01-22 | $15.85 | $39.31 | 260,200 | — | — |
| 2015-01-21 | $15.75 | $39.07 | 120,500 | — | — |
| 2015-01-20 | $15.67 | $38.87 | 122,900 | — | — |
| 2015-01-16 | $15.61 | $38.72 | 170,800 | — | — |
| 2015-01-15 | $15.58 | $38.64 | 138,300 | — | — |
| 2015-01-14 | $15.62 | $38.74 | 125,800 | — | — |
| 2015-01-13 | $15.70 | $38.94 | 171,000 | — | — |
| 2015-01-12 | $15.69 | $38.92 | 176,100 | — | — |
| 2015-01-09 | $15.81 | $39.21 | 147,700 | — | — |
| 2015-01-08 | $15.80 | $39.19 | 190,800 | — | — |
| 2015-01-07 | $15.71 | $38.97 | 171,500 | — | — |
| 2015-01-06 | $15.48 | $38.40 | 189,900 | — | — |
| 2015-01-05 | $15.51 | $38.47 | 198,600 | — | — |
| 2015-01-02 | $15.69 | $38.92 | 61,100 | — | — |