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
- 1998-10-06 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 | $20.63 | $36.01 | 52,600 | — | — |
| 2015-12-30 | $21.02 | $36.70 | 67,100 | — | — |
| 2015-12-29 | $21.01 | $36.68 | 82,900 | — | — |
| 2015-12-28 | $20.72 | $36.17 | 97,200 | — | — |
| 2015-12-24 | $20.74 | $36.21 | 119,600 | — | — |
| 2015-12-23 | $20.77 | $36.26 | 113,200 | — | — |
| 2015-12-22 | $20.82 | $36.35 | 140,900 | — | — |
| 2015-12-21 | $20.82 | $36.35 | 156,500 | — | — |
| 2015-12-18 | $20.80 | $36.31 | 283,200 | — | — |
| 2015-12-17 | $20.74 | $36.21 | 66,600 | — | — |
| 2015-12-16 | $20.95 | $36.57 | 149,300 | — | — |
| 2015-12-15 | $20.86 | $36.42 | 187,800 | — | — |
| 2015-12-14 | $20.91 | $36.50 | 146,700 | — | — |
| 2015-12-11 | $20.93 | $36.54 | 98,900 | — | — |
| 2015-12-10 | $21.71 | $37.90 | 161,900 | — | — |
| 2015-12-09 | $21.60 | $37.71 | 162,300 | — | — |
| 2015-12-08 | $21.46 | $37.46 | 157,800 | — | — |
| 2015-12-07 | $21.55 | $37.62 | 144,700 | — | — |
| 2015-12-04 | $21.87 | $38.18 | 157,700 | — | — |
| 2015-12-03 | $21.82 | $38.09 | 43,500 | — | — |
| 2015-12-02 | $22.10 | $38.58 | 33,300 | — | — |
| 2015-12-01 | $22.18 | $38.72 | 64,200 | — | — |
| 2015-11-30 | $21.99 | $38.39 | 231,600 | — | — |
| 2015-11-27 | $22.21 | $38.77 | 27,100 | — | — |
| 2015-11-25 | $22.15 | $38.67 | 48,600 | — | — |
| 2015-11-24 | $21.93 | $38.28 | 55,300 | — | — |
| 2015-11-23 | $21.80 | $38.06 | 87,300 | — | — |
| 2015-11-20 | $21.88 | $38.20 | 111,900 | — | — |
| 2015-11-19 | $21.86 | $38.16 | 64,600 | — | — |
| 2015-11-18 | $21.89 | $38.21 | 135,600 | — | — |
| 2015-11-17 | $21.84 | $38.13 | 36,800 | — | — |
| 2015-11-16 | $21.72 | $37.92 | 69,800 | — | — |
| 2015-11-13 | $21.72 | $37.92 | 45,400 | — | — |
| 2015-11-12 | $21.78 | $38.02 | 37,000 | — | — |
| 2015-11-11 | $22.22 | $38.79 | 21,900 | — | — |
| 2015-11-10 | $22.01 | $38.42 | 54,800 | — | — |
| 2015-11-09 | $22.03 | $38.46 | 48,200 | — | — |
| 2015-11-06 | $22.36 | $39.03 | 52,300 | — | — |
| 2015-11-05 | $21.65 | $37.80 | 19,400 | — | — |
| 2015-11-04 | $21.40 | $37.36 | 46,900 | — | — |
| 2015-11-03 | $21.30 | $37.18 | 26,900 | — | — |
| 2015-11-02 | $21.28 | $37.15 | 52,300 | — | — |
| 2015-10-30 | $20.87 | $36.43 | 63,400 | — | — |
| 2015-10-29 | $21.36 | $37.29 | 52,600 | — | — |
| 2015-10-28 | $21.09 | $36.82 | 129,100 | — | — |
| 2015-10-27 | $19.66 | $34.32 | 85,000 | — | — |
| 2015-10-26 | $20.13 | $35.14 | 29,600 | — | — |
| 2015-10-23 | $20.51 | $35.80 | 48,800 | — | — |
| 2015-10-22 | $20.27 | $35.39 | 39,300 | — | — |
| 2015-10-21 | $19.75 | $34.48 | 30,100 | — | — |
| 2015-10-20 | $20.04 | $34.69 | 29,000 | — | — |
| 2015-10-19 | $19.69 | $34.08 | 15,800 | — | — |
| 2015-10-16 | $19.72 | $34.13 | 27,900 | — | — |
| 2015-10-15 | $19.80 | $34.27 | 36,900 | — | — |
| 2015-10-14 | $19.22 | $33.27 | 22,900 | — | — |
| 2015-10-13 | $19.89 | $34.43 | 33,400 | — | — |
| 2015-10-12 | $19.87 | $34.39 | 28,700 | — | — |
| 2015-10-09 | $19.72 | $34.13 | 38,300 | — | — |
| 2015-10-08 | $19.92 | $34.48 | 45,400 | — | — |
| 2015-10-07 | $20.00 | $34.62 | 30,600 | — | — |
| 2015-10-06 | $19.77 | $34.22 | 54,300 | — | — |
| 2015-10-05 | $20.00 | $34.62 | 49,700 | — | — |
| 2015-10-02 | $19.46 | $33.68 | 70,700 | — | — |
| 2015-10-01 | $19.90 | $34.45 | 93,800 | — | — |
| 2015-09-30 | $19.87 | $34.39 | 118,900 | — | — |
| 2015-09-29 | $19.44 | $33.65 | 65,900 | — | — |
| 2015-09-28 | $19.41 | $33.60 | 55,200 | — | — |
| 2015-09-25 | $19.41 | $33.60 | 62,500 | — | — |
| 2015-09-24 | $19.92 | $34.48 | 53,200 | — | — |
| 2015-09-23 | $19.84 | $34.34 | 82,800 | — | — |
| 2015-09-22 | $19.37 | $33.53 | 84,600 | — | — |
| 2015-09-21 | $19.50 | $33.75 | 106,000 | — | — |
| 2015-09-18 | $19.06 | $32.99 | 287,500 | — | — |
| 2015-09-17 | $18.76 | $32.47 | 107,000 | — | — |
| 2015-09-16 | $18.46 | $31.95 | 68,400 | — | — |
| 2015-09-15 | $18.25 | $31.59 | 108,700 | — | — |
| 2015-09-14 | $18.15 | $31.42 | 100,900 | — | — |
| 2015-09-11 | $18.31 | $31.69 | 136,700 | — | — |
| 2015-09-10 | $18.01 | $31.17 | 141,900 | — | — |
| 2015-09-09 | $18.31 | $31.69 | 299,200 | — | — |
| 2015-09-08 | $19.37 | $33.53 | 93,500 | — | — |
| 2015-09-04 | $18.60 | $32.20 | 30,867 | — | — |
| 2015-09-03 | $18.84 | $32.61 | 37,167 | — | — |
| 2015-09-02 | $19.08 | $33.03 | 52,367 | — | — |
| 2015-09-01 | $18.90 | $32.71 | 57,367 | — | — |
| 2015-08-31 | $19.20 | $33.23 | 33,233 | — | — |
| 2015-08-28 | $19.08 | $33.03 | 33,667 | — | — |
| 2015-08-27 | $19.05 | $32.97 | 27,967 | — | — |
| 2015-08-26 | $18.99 | $32.87 | 33,267 | — | — |
| 2015-08-25 | $18.66 | $32.30 | 130,433 | — | — |
| 2015-08-24 | $18.51 | $32.04 | 50,433 | — | — |
| 2015-08-21 | $19.11 | $33.08 | 61,533 | — | — |
| 2015-08-20 | $19.05 | $32.97 | 35,533 | — | — |
| 2015-08-19 | $19.23 | $33.29 | 23,233 | — | — |
| 2015-08-18 | $19.32 | $33.44 | 19,333 | — | — |
| 2015-08-17 | $19.29 | $33.39 | 17,467 | — | — |
| 2015-08-14 | $19.32 | $33.44 | 16,100 | — | — |
| 2015-08-13 | $18.96 | $32.82 | 36,933 | — | — |
| 2015-08-12 | $19.02 | $32.92 | 32,633 | — | — |
| 2015-08-11 | $19.26 | $33.34 | 29,933 | — | — |
| 2015-08-10 | $19.23 | $33.29 | 48,300 | — | — |
| 2015-08-07 | $18.93 | $32.77 | 19,933 | — | — |
| 2015-08-06 | $19.23 | $33.29 | 13,767 | — | — |
| 2015-08-05 | $19.32 | $33.44 | 14,600 | — | — |
| 2015-08-04 | $19.20 | $33.23 | 9,400 | — | — |
| 2015-08-03 | $19.17 | $33.18 | 20,133 | — | — |
| 2015-07-31 | $19.11 | $33.08 | 39,867 | — | — |
| 2015-07-30 | $19.29 | $33.39 | 17,100 | — | — |
| 2015-07-29 | $19.08 | $33.03 | 22,667 | — | — |
| 2015-07-28 | $19.11 | $33.08 | 21,267 | — | — |
| 2015-07-27 | $19.17 | $33.18 | 22,800 | — | — |
| 2015-07-24 | $19.17 | $33.18 | 23,533 | — | — |
| 2015-07-23 | $19.41 | $33.60 | 18,767 | — | — |
| 2015-07-22 | $19.89 | $34.43 | 20,400 | — | — |
| 2015-07-21 | $19.50 | $33.49 | 20,467 | — | — |
| 2015-07-20 | $19.74 | $33.91 | 17,633 | — | — |
| 2015-07-17 | $20.13 | $34.58 | 24,600 | — | — |
| 2015-07-16 | $19.98 | $34.32 | 19,267 | — | — |
| 2015-07-15 | $19.77 | $33.96 | 33,267 | — | — |
| 2015-07-14 | $19.56 | $33.60 | 26,667 | — | — |
| 2015-07-13 | $19.68 | $33.80 | 27,567 | — | — |
| 2015-07-10 | $19.59 | $33.65 | 26,433 | — | — |
| 2015-07-09 | $19.20 | $32.98 | 29,467 | — | — |
| 2015-07-08 | $19.14 | $32.87 | 18,100 | — | — |
| 2015-07-07 | $19.17 | $32.93 | 28,600 | — | — |
| 2015-07-06 | $19.41 | $33.34 | 28,500 | — | — |
| 2015-07-02 | $19.41 | $33.34 | 26,267 | — | — |
| 2015-07-01 | $19.80 | $34.01 | 39,833 | — | — |
| 2015-06-30 | $19.71 | $33.85 | 37,033 | — | — |
| 2015-06-29 | $19.65 | $33.75 | 58,667 | — | — |
| 2015-06-26 | $20.07 | $34.47 | 185,067 | — | — |
| 2015-06-25 | $20.07 | $34.47 | 25,200 | — | — |
| 2015-06-24 | $20.07 | $34.47 | 33,900 | — | — |
| 2015-06-23 | $20.01 | $34.37 | 31,333 | — | — |
| 2015-06-22 | $19.89 | $34.16 | 50,133 | — | — |
| 2015-06-19 | $19.62 | $33.70 | 68,567 | — | — |
| 2015-06-18 | $19.74 | $33.91 | 36,867 | — | — |
| 2015-06-17 | $19.38 | $33.29 | 24,467 | — | — |
| 2015-06-16 | $19.71 | $33.85 | 28,467 | — | — |
| 2015-06-15 | $19.38 | $33.29 | 39,400 | — | — |
| 2015-06-12 | $19.68 | $33.80 | 21,000 | — | — |
| 2015-06-11 | $19.77 | $33.96 | 23,800 | — | — |
| 2015-06-10 | $19.98 | $34.32 | 32,200 | — | — |
| 2015-06-09 | $19.53 | $33.54 | 21,133 | — | — |
| 2015-06-08 | $19.50 | $33.49 | 31,400 | — | — |
| 2015-06-05 | $19.68 | $33.80 | 31,367 | — | — |
| 2015-06-04 | $19.11 | $32.82 | 17,667 | — | — |
| 2015-06-03 | $19.44 | $33.39 | 35,767 | — | — |
| 2015-06-02 | $19.32 | $33.18 | 32,933 | — | — |
| 2015-06-01 | $18.99 | $32.62 | 43,333 | — | — |
| 2015-05-29 | $18.84 | $32.36 | 38,500 | — | — |
| 2015-05-28 | $19.02 | $32.67 | 42,367 | — | — |
| 2015-05-27 | $18.96 | $32.57 | 83,833 | — | — |
| 2015-05-26 | $18.99 | $32.62 | 31,267 | — | — |
| 2015-05-22 | $19.17 | $32.93 | 52,100 | — | — |
| 2015-05-21 | $19.14 | $32.87 | 27,867 | — | — |
| 2015-05-20 | $19.41 | $33.34 | 33,800 | — | — |
| 2015-05-19 | $19.32 | $33.18 | 26,367 | — | — |
| 2015-05-18 | $19.17 | $32.93 | 21,333 | — | — |
| 2015-05-15 | $18.96 | $32.57 | 41,867 | — | — |
| 2015-05-14 | $19.05 | $32.72 | 41,100 | — | — |
| 2015-05-13 | $18.60 | $31.95 | 48,633 | — | — |
| 2015-05-12 | $18.78 | $32.26 | 19,467 | — | — |
| 2015-05-11 | $19.02 | $32.67 | 31,900 | — | — |
| 2015-05-08 | $18.66 | $32.05 | 21,233 | — | — |
| 2015-05-07 | $18.54 | $31.84 | 124,867 | — | — |
| 2015-05-06 | $18.48 | $31.74 | 33,767 | — | — |
| 2015-05-05 | $18.30 | $31.43 | 42,767 | — | — |
| 2015-05-04 | $18.45 | $31.69 | 47,033 | — | — |
| 2015-05-01 | $18.66 | $32.05 | 41,433 | — | — |
| 2015-04-30 | $18.72 | $32.15 | 66,567 | — | — |
| 2015-04-29 | $19.32 | $33.18 | 22,400 | — | — |
| 2015-04-28 | $19.92 | $34.21 | 25,400 | — | — |
| 2015-04-27 | $19.62 | $33.70 | 31,533 | — | — |
| 2015-04-24 | $19.68 | $33.80 | 21,567 | — | — |
| 2015-04-23 | $19.65 | $33.75 | 18,233 | — | — |
| 2015-04-22 | $19.65 | $33.75 | 15,867 | — | — |
| 2015-04-21 | $19.68 | $33.54 | 20,633 | — | — |
| 2015-04-20 | $19.86 | $33.85 | 34,033 | — | — |
| 2015-04-17 | $19.38 | $33.03 | 41,567 | — | — |
| 2015-04-16 | $20.01 | $34.11 | 23,067 | — | — |
| 2015-04-15 | $20.13 | $34.31 | 16,867 | — | — |
| 2015-04-14 | $19.80 | $33.75 | 13,133 | — | — |
| 2015-04-13 | $19.98 | $34.06 | 17,933 | — | — |
| 2015-04-10 | $19.62 | $33.44 | 16,333 | — | — |
| 2015-04-09 | $19.59 | $33.39 | 19,933 | — | — |
| 2015-04-08 | $19.77 | $33.70 | 18,767 | — | — |
| 2015-04-07 | $19.74 | $33.65 | 18,567 | — | — |
| 2015-04-06 | $19.83 | $33.80 | 37,533 | — | — |
| 2015-04-02 | $20.46 | $34.87 | 36,633 | — | — |
| 2015-04-01 | $20.13 | $34.31 | 19,567 | — | — |
| 2015-03-31 | $20.07 | $34.21 | 20,967 | — | — |
| 2015-03-30 | $19.95 | $34.01 | 34,100 | — | — |
| 2015-03-27 | $19.65 | $33.49 | 27,000 | — | — |
| 2015-03-26 | $19.74 | $33.65 | 23,000 | — | — |
| 2015-03-25 | $19.44 | $33.14 | 19,267 | — | — |
| 2015-03-24 | $19.83 | $33.80 | 28,833 | — | — |
| 2015-03-23 | $19.83 | $33.80 | 35,000 | — | — |
| 2015-03-20 | $19.71 | $33.60 | 100,133 | — | — |
| 2015-03-19 | $19.77 | $33.70 | 33,233 | — | — |
| 2015-03-18 | $19.65 | $33.49 | 24,733 | — | — |
| 2015-03-17 | $19.89 | $33.90 | 12,133 | — | — |
| 2015-03-16 | $19.92 | $33.95 | 17,500 | — | — |
| 2015-03-13 | $19.77 | $33.70 | 16,867 | — | — |
| 2015-03-12 | $19.77 | $33.70 | 36,100 | — | — |
| 2015-03-11 | $19.14 | $32.62 | 22,000 | — | — |
| 2015-03-10 | $19.05 | $32.47 | 39,600 | — | — |
| 2015-03-09 | $19.35 | $32.98 | 23,000 | — | — |
| 2015-03-06 | $19.08 | $32.52 | 34,833 | — | — |
| 2015-03-05 | $19.05 | $32.47 | 24,633 | — | — |
| 2015-03-04 | $19.02 | $32.42 | 19,600 | — | — |
| 2015-03-03 | $19.26 | $32.83 | 37,567 | — | — |
| 2015-03-02 | $19.11 | $32.57 | 28,733 | — | — |
| 2015-02-27 | $18.99 | $32.37 | 26,900 | — | — |
| 2015-02-26 | $19.17 | $32.68 | 11,833 | — | — |
| 2015-02-25 | $19.02 | $32.42 | 23,433 | — | — |
| 2015-02-24 | $19.23 | $32.78 | 14,033 | — | — |
| 2015-02-23 | $19.20 | $32.73 | 18,733 | — | — |
| 2015-02-20 | $19.23 | $32.78 | 30,767 | — | — |
| 2015-02-19 | $18.99 | $32.37 | 16,467 | — | — |
| 2015-02-18 | $19.17 | $32.68 | 15,833 | — | — |
| 2015-02-17 | $19.38 | $33.03 | 18,800 | — | — |
| 2015-02-13 | $19.44 | $33.14 | 27,733 | — | — |
| 2015-02-12 | $19.47 | $33.19 | 28,633 | — | — |
| 2015-02-11 | $19.11 | $32.57 | 21,933 | — | — |
| 2015-02-10 | $19.26 | $32.83 | 20,933 | — | — |
| 2015-02-09 | $19.08 | $32.52 | 23,667 | — | — |
| 2015-02-06 | $19.53 | $33.29 | 34,800 | — | — |
| 2015-02-05 | $19.50 | $33.24 | 50,567 | — | — |
| 2015-02-04 | $19.44 | $33.14 | 53,233 | — | — |
| 2015-02-03 | $19.65 | $33.49 | 49,000 | — | — |
| 2015-02-02 | $19.14 | $32.62 | 24,700 | — | — |
| 2015-01-30 | $18.48 | $31.50 | 47,433 | — | — |
| 2015-01-29 | $18.96 | $32.32 | 28,800 | — | — |
| 2015-01-28 | $18.03 | $30.73 | 41,733 | — | — |
| 2015-01-27 | $18.36 | $31.29 | 32,467 | — | — |
| 2015-01-26 | $18.84 | $32.11 | 19,867 | — | — |
| 2015-01-23 | $18.78 | $32.01 | 18,200 | — | — |
| 2015-01-22 | $19.20 | $32.73 | 28,467 | — | — |
| 2015-01-21 | $18.09 | $30.83 | 20,700 | — | — |
| 2015-01-20 | $18.57 | $31.40 | 20,467 | — | — |
| 2015-01-16 | $18.81 | $31.80 | 26,733 | — | — |
| 2015-01-15 | $18.27 | $30.89 | 45,133 | — | — |
| 2015-01-14 | $18.60 | $31.45 | 18,867 | — | — |
| 2015-01-13 | $18.75 | $31.70 | 39,600 | — | — |
| 2015-01-12 | $18.60 | $31.45 | 22,967 | — | — |
| 2015-01-09 | $18.87 | $31.90 | 19,367 | — | — |
| 2015-01-08 | $19.23 | $32.51 | 44,267 | — | — |
| 2015-01-07 | $19.05 | $32.21 | 45,667 | — | — |
| 2015-01-06 | $18.63 | $31.50 | 53,433 | — | — |
| 2015-01-05 | $19.20 | $32.46 | 51,233 | — | — |
| 2015-01-02 | $19.50 | $32.97 | 47,067 | — | — |