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
- 1994-04-04 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 | $18.03 | $39.26 | 20,900 | — | — |
| 2015-12-30 | $18.17 | $39.57 | 11,700 | — | — |
| 2015-12-29 | $18.22 | $39.67 | 15,100 | — | — |
| 2015-12-28 | $18.02 | $39.24 | 17,200 | — | — |
| 2015-12-24 | $18.18 | $39.59 | 6,200 | — | — |
| 2015-12-23 | $18.22 | $39.67 | 24,300 | — | — |
| 2015-12-22 | $18.00 | $39.19 | 21,000 | — | — |
| 2015-12-21 | $18.02 | $39.24 | 22,600 | — | — |
| 2015-12-18 | $17.57 | $38.26 | 80,900 | — | — |
| 2015-12-17 | $17.62 | $38.37 | 15,100 | — | — |
| 2015-12-16 | $17.63 | $38.39 | 37,600 | — | — |
| 2015-12-15 | $17.31 | $37.69 | 51,300 | — | — |
| 2015-12-14 | $16.94 | $36.89 | 45,500 | — | — |
| 2015-12-11 | $16.97 | $36.95 | 44,200 | — | — |
| 2015-12-10 | $17.36 | $37.80 | 34,500 | — | — |
| 2015-12-09 | $17.60 | $38.32 | 43,800 | — | — |
| 2015-12-08 | $17.99 | $39.17 | 28,700 | — | — |
| 2015-12-07 | $18.50 | $40.28 | 22,900 | — | — |
| 2015-12-04 | $18.62 | $40.54 | 12,400 | — | — |
| 2015-12-03 | $18.30 | $39.85 | 23,500 | — | — |
| 2015-12-02 | $18.64 | $40.59 | 60,200 | — | — |
| 2015-12-01 | $18.75 | $40.83 | 13,600 | — | — |
| 2015-11-30 | $18.69 | $40.70 | 21,100 | — | — |
| 2015-11-27 | $18.75 | $40.83 | 11,900 | — | — |
| 2015-11-25 | $18.75 | $40.47 | 13,700 | — | — |
| 2015-11-24 | $18.75 | $40.47 | 14,200 | — | — |
| 2015-11-23 | $18.75 | $40.47 | 20,500 | — | — |
| 2015-11-20 | $18.74 | $40.45 | 22,900 | — | — |
| 2015-11-19 | $18.74 | $40.45 | 6,200 | — | — |
| 2015-11-18 | $18.75 | $40.47 | 18,800 | — | — |
| 2015-11-17 | $18.67 | $40.30 | 19,700 | — | — |
| 2015-11-16 | $18.74 | $40.45 | 16,500 | — | — |
| 2015-11-13 | $18.55 | $40.04 | 15,100 | — | — |
| 2015-11-12 | $18.56 | $40.06 | 9,600 | — | — |
| 2015-11-11 | $18.71 | $40.38 | 18,200 | — | — |
| 2015-11-10 | $18.75 | $40.47 | 18,700 | — | — |
| 2015-11-09 | $18.70 | $40.36 | 21,500 | — | — |
| 2015-11-06 | $18.75 | $40.47 | 30,100 | — | — |
| 2015-11-05 | $18.75 | $40.47 | 12,500 | — | — |
| 2015-11-04 | $18.75 | $40.47 | 20,800 | — | — |
| 2015-11-03 | $18.66 | $40.27 | 17,500 | — | — |
| 2015-11-02 | $18.73 | $40.43 | 16,300 | — | — |
| 2015-10-30 | $18.58 | $40.10 | 12,300 | — | — |
| 2015-10-29 | $18.74 | $40.45 | 14,600 | — | — |
| 2015-10-28 | $18.75 | $40.47 | 37,500 | — | — |
| 2015-10-27 | $18.35 | $39.61 | 15,500 | — | — |
| 2015-10-26 | $18.71 | $40.38 | 13,400 | — | — |
| 2015-10-23 | $18.75 | $40.47 | 20,100 | — | — |
| 2015-10-22 | $18.55 | $40.04 | 14,300 | — | — |
| 2015-10-21 | $17.98 | $38.81 | 47,600 | — | — |
| 2015-10-20 | $18.70 | $40.36 | 43,500 | — | — |
| 2015-10-19 | $18.71 | $40.38 | 9,500 | — | — |
| 2015-10-16 | $18.74 | $40.45 | 25,800 | — | — |
| 2015-10-15 | $18.75 | $40.47 | 26,900 | — | — |
| 2015-10-14 | $18.46 | $39.84 | 17,800 | — | — |
| 2015-10-13 | $18.66 | $40.27 | 18,200 | — | — |
| 2015-10-12 | $18.76 | $40.49 | 14,600 | — | — |
| 2015-10-09 | $18.68 | $40.32 | 16,300 | — | — |
| 2015-10-08 | $18.42 | $39.76 | 24,000 | — | — |
| 2015-10-07 | $18.37 | $39.65 | 16,300 | — | — |
| 2015-10-06 | $18.11 | $39.09 | 18,900 | — | — |
| 2015-10-05 | $18.17 | $39.22 | 20,200 | — | — |
| 2015-10-02 | $17.98 | $38.81 | 13,600 | — | — |
| 2015-10-01 | $17.94 | $38.72 | 14,500 | — | — |
| 2015-09-30 | $18.17 | $39.22 | 19,400 | — | — |
| 2015-09-29 | $18.07 | $39.00 | 11,300 | — | — |
| 2015-09-28 | $18.12 | $39.11 | 13,600 | — | — |
| 2015-09-25 | $18.05 | $38.96 | 42,600 | — | — |
| 2015-09-24 | $18.39 | $39.69 | 15,600 | — | — |
| 2015-09-23 | $18.24 | $39.37 | 14,700 | — | — |
| 2015-09-22 | $18.23 | $39.35 | 14,000 | — | — |
| 2015-09-21 | $18.32 | $39.54 | 6,600 | — | — |
| 2015-09-18 | $17.94 | $38.72 | 30,300 | — | — |
| 2015-09-17 | $18.04 | $38.94 | 15,100 | — | — |
| 2015-09-16 | $18.08 | $39.02 | 13,500 | — | — |
| 2015-09-15 | $18.07 | $39.00 | 32,700 | — | — |
| 2015-09-14 | $17.61 | $38.01 | 7,100 | — | — |
| 2015-09-11 | $17.39 | $37.53 | 12,800 | — | — |
| 2015-09-10 | $17.16 | $37.04 | 11,800 | — | — |
| 2015-09-09 | $17.04 | $36.78 | 11,400 | — | — |
| 2015-09-08 | $17.14 | $36.99 | 11,900 | — | — |
| 2015-09-04 | $16.88 | $36.43 | 7,300 | — | — |
| 2015-09-03 | $16.93 | $36.54 | 10,200 | — | — |
| 2015-09-02 | $17.04 | $36.78 | 10,100 | — | — |
| 2015-09-01 | $17.00 | $36.69 | 23,500 | — | — |
| 2015-08-31 | $17.05 | $36.80 | 18,800 | — | — |
| 2015-08-28 | $16.98 | $36.65 | 8,900 | — | — |
| 2015-08-27 | $16.70 | $35.69 | 12,900 | — | — |
| 2015-08-26 | $16.81 | $35.92 | 13,300 | — | — |
| 2015-08-25 | $16.44 | $35.13 | 18,500 | — | — |
| 2015-08-24 | $16.51 | $35.28 | 34,300 | — | — |
| 2015-08-21 | $17.08 | $36.50 | 13,800 | — | — |
| 2015-08-20 | $17.19 | $36.74 | 15,500 | — | — |
| 2015-08-19 | $17.38 | $37.14 | 12,400 | — | — |
| 2015-08-18 | $17.36 | $37.10 | 11,500 | — | — |
| 2015-08-17 | $17.75 | $37.93 | 15,000 | — | — |
| 2015-08-14 | $17.36 | $37.10 | 13,500 | — | — |
| 2015-08-13 | $17.24 | $36.84 | 16,500 | — | — |
| 2015-08-12 | $17.16 | $36.67 | 13,600 | — | — |
| 2015-08-11 | $17.39 | $37.16 | 15,400 | — | — |
| 2015-08-10 | $17.48 | $37.35 | 17,500 | — | — |
| 2015-08-07 | $17.47 | $37.33 | 7,700 | — | — |
| 2015-08-06 | $17.59 | $37.59 | 14,800 | — | — |
| 2015-08-05 | $17.76 | $37.95 | 8,100 | — | — |
| 2015-08-04 | $17.55 | $37.50 | 6,500 | — | — |
| 2015-08-03 | $17.38 | $37.14 | 11,500 | — | — |
| 2015-07-31 | $17.38 | $37.14 | 20,000 | — | — |
| 2015-07-30 | $17.30 | $36.97 | 19,200 | — | — |
| 2015-07-29 | $17.52 | $37.44 | 6,600 | — | — |
| 2015-07-28 | $17.52 | $37.44 | 10,600 | — | — |
| 2015-07-27 | $17.58 | $37.57 | 15,400 | — | — |
| 2015-07-24 | $17.58 | $37.57 | 19,100 | — | — |
| 2015-07-23 | $17.75 | $37.93 | 15,900 | — | — |
| 2015-07-22 | $18.32 | $39.15 | 6,800 | — | — |
| 2015-07-21 | $18.36 | $39.24 | 10,900 | — | — |
| 2015-07-20 | $18.67 | $39.90 | 8,500 | — | — |
| 2015-07-17 | $18.72 | $40.00 | 26,000 | — | — |
| 2015-07-16 | $18.71 | $39.98 | 13,700 | — | — |
| 2015-07-15 | $18.71 | $39.98 | 12,500 | — | — |
| 2015-07-14 | $18.75 | $40.07 | 35,000 | — | — |
| 2015-07-13 | $18.74 | $40.05 | 30,600 | — | — |
| 2015-07-10 | $18.69 | $39.94 | 27,800 | — | — |
| 2015-07-09 | $18.38 | $39.28 | 23,100 | — | — |
| 2015-07-08 | $18.39 | $39.30 | 9,700 | — | — |
| 2015-07-07 | $18.44 | $39.41 | 18,800 | — | — |
| 2015-07-06 | $18.50 | $39.53 | 12,400 | — | — |
| 2015-07-02 | $18.46 | $39.45 | 12,000 | — | — |
| 2015-07-01 | $18.58 | $39.71 | 23,900 | — | — |
| 2015-06-30 | $18.40 | $39.32 | 14,000 | — | — |
| 2015-06-29 | $18.34 | $39.19 | 18,000 | — | — |
| 2015-06-26 | $18.75 | $40.07 | 120,000 | — | — |
| 2015-06-25 | $18.64 | $39.83 | 9,400 | — | — |
| 2015-06-24 | $18.63 | $39.81 | 20,600 | — | — |
| 2015-06-23 | $18.69 | $39.94 | 9,600 | — | — |
| 2015-06-22 | $18.53 | $39.60 | 22,500 | — | — |
| 2015-06-19 | $18.74 | $40.05 | 57,400 | — | — |
| 2015-06-18 | $18.39 | $39.30 | 27,700 | — | — |
| 2015-06-17 | $17.89 | $38.23 | 14,100 | — | — |
| 2015-06-16 | $18.07 | $38.62 | 20,400 | — | — |
| 2015-06-15 | $17.83 | $38.10 | 26,000 | — | — |
| 2015-06-12 | $17.44 | $37.27 | 9,500 | — | — |
| 2015-06-11 | $17.62 | $37.65 | 8,900 | — | — |
| 2015-06-10 | $17.68 | $37.78 | 25,300 | — | — |
| 2015-06-09 | $17.20 | $36.76 | 14,400 | — | — |
| 2015-06-08 | $17.03 | $36.39 | 12,100 | — | — |
| 2015-06-05 | $17.10 | $36.54 | 11,600 | — | — |
| 2015-06-04 | $17.02 | $36.37 | 18,600 | — | — |
| 2015-06-03 | $16.98 | $36.29 | 14,400 | — | — |
| 2015-06-02 | $16.83 | $35.97 | 21,800 | — | — |
| 2015-06-01 | $16.65 | $35.58 | 24,800 | — | — |
| 2015-05-29 | $16.62 | $35.52 | 18,900 | — | — |
| 2015-05-28 | $16.83 | $35.97 | 28,300 | — | — |
| 2015-05-27 | $16.99 | $35.96 | 8,600 | — | — |
| 2015-05-26 | $16.87 | $35.70 | 22,400 | — | — |
| 2015-05-22 | $17.11 | $36.21 | 10,600 | — | — |
| 2015-05-21 | $17.26 | $36.53 | 8,700 | — | — |
| 2015-05-20 | $17.36 | $36.74 | 16,300 | — | — |
| 2015-05-19 | $17.47 | $36.97 | 11,400 | — | — |
| 2015-05-18 | $17.44 | $36.91 | 22,600 | — | — |
| 2015-05-15 | $17.05 | $36.08 | 11,600 | — | — |
| 2015-05-14 | $17.19 | $36.38 | 11,100 | — | — |
| 2015-05-13 | $17.03 | $36.04 | 11,000 | — | — |
| 2015-05-12 | $17.05 | $36.08 | 16,100 | — | — |
| 2015-05-11 | $17.11 | $36.21 | 13,900 | — | — |
| 2015-05-08 | $17.06 | $36.10 | 20,400 | — | — |
| 2015-05-07 | $17.00 | $35.98 | 9,600 | — | — |
| 2015-05-06 | $17.05 | $36.08 | 19,300 | — | — |
| 2015-05-05 | $16.88 | $35.72 | 27,700 | — | — |
| 2015-05-04 | $17.19 | $36.38 | 11,500 | — | — |
| 2015-05-01 | $17.19 | $36.38 | 18,100 | — | — |
| 2015-04-30 | $17.18 | $36.36 | 29,400 | — | — |
| 2015-04-29 | $17.39 | $36.80 | 8,000 | — | — |
| 2015-04-28 | $17.73 | $37.52 | 23,800 | — | — |
| 2015-04-27 | $17.16 | $36.31 | 17,000 | — | — |
| 2015-04-24 | $17.18 | $36.36 | 9,400 | — | — |
| 2015-04-23 | $17.22 | $36.44 | 5,600 | — | — |
| 2015-04-22 | $17.24 | $36.48 | 14,800 | — | — |
| 2015-04-21 | $17.23 | $36.46 | 8,900 | — | — |
| 2015-04-20 | $17.30 | $36.61 | 11,700 | — | — |
| 2015-04-17 | $17.16 | $36.31 | 15,900 | — | — |
| 2015-04-16 | $17.71 | $37.48 | 8,100 | — | — |
| 2015-04-15 | $17.93 | $37.94 | 13,600 | — | — |
| 2015-04-14 | $17.72 | $37.50 | 5,000 | — | — |
| 2015-04-13 | $17.64 | $37.33 | 11,300 | — | — |
| 2015-04-10 | $17.72 | $37.50 | 4,900 | — | — |
| 2015-04-09 | $17.48 | $36.99 | 15,100 | — | — |
| 2015-04-08 | $17.51 | $37.06 | 9,700 | — | — |
| 2015-04-07 | $17.23 | $36.46 | 22,200 | — | — |
| 2015-04-06 | $17.10 | $36.19 | 22,500 | — | — |
| 2015-04-02 | $17.24 | $36.48 | 15,200 | — | — |
| 2015-04-01 | $17.08 | $36.15 | 18,300 | — | — |
| 2015-03-31 | $17.02 | $36.02 | 20,200 | — | — |
| 2015-03-30 | $17.04 | $36.06 | 23,000 | — | — |
| 2015-03-27 | $17.06 | $36.10 | 15,500 | — | — |
| 2015-03-26 | $16.98 | $35.93 | 7,400 | — | — |
| 2015-03-25 | $16.99 | $35.96 | 53,900 | — | — |
| 2015-03-24 | $17.18 | $36.36 | 48,700 | — | — |
| 2015-03-23 | $17.16 | $36.31 | 34,200 | — | — |
| 2015-03-20 | $17.15 | $36.29 | 50,200 | — | — |
| 2015-03-19 | $17.06 | $36.10 | 38,400 | — | — |
| 2015-03-18 | $17.12 | $36.23 | 31,300 | — | — |
| 2015-03-17 | $17.34 | $36.70 | 37,100 | — | — |
| 2015-03-16 | $17.49 | $37.01 | 27,000 | — | — |
| 2015-03-13 | $17.53 | $37.10 | 15,100 | — | — |
| 2015-03-12 | $17.45 | $36.93 | 17,400 | — | — |
| 2015-03-11 | $17.02 | $36.02 | 16,000 | — | — |
| 2015-03-10 | $17.01 | $36.00 | 14,700 | — | — |
| 2015-03-09 | $17.22 | $36.44 | 12,400 | — | — |
| 2015-03-06 | $16.95 | $35.87 | 22,200 | — | — |
| 2015-03-05 | $17.03 | $36.04 | 13,100 | — | — |
| 2015-03-04 | $16.99 | $35.96 | 30,600 | — | — |
| 2015-03-03 | $16.95 | $35.87 | 8,000 | — | — |
| 2015-03-02 | $17.00 | $35.98 | 8,800 | — | — |
| 2015-02-27 | $16.91 | $35.79 | 19,500 | — | — |
| 2015-02-26 | $16.99 | $35.96 | 6,000 | — | — |
| 2015-02-25 | $17.00 | $35.98 | 17,200 | — | — |
| 2015-02-24 | $16.97 | $35.56 | 13,400 | — | — |
| 2015-02-23 | $16.98 | $35.58 | 9,000 | — | — |
| 2015-02-20 | $17.00 | $35.63 | 16,700 | — | — |
| 2015-02-19 | $16.98 | $35.58 | 13,000 | — | — |
| 2015-02-18 | $17.03 | $35.69 | 7,800 | — | — |
| 2015-02-17 | $17.00 | $35.63 | 26,400 | — | — |
| 2015-02-13 | $16.96 | $35.54 | 17,100 | — | — |
| 2015-02-12 | $17.02 | $35.67 | 16,500 | — | — |
| 2015-02-11 | $16.98 | $35.58 | 22,600 | — | — |
| 2015-02-10 | $17.00 | $35.63 | 9,400 | — | — |
| 2015-02-09 | $16.93 | $35.48 | 12,000 | — | — |
| 2015-02-06 | $17.08 | $35.79 | 32,800 | — | — |
| 2015-02-05 | $17.01 | $35.65 | 16,600 | — | — |
| 2015-02-04 | $16.92 | $35.46 | 20,000 | — | — |
| 2015-02-03 | $16.99 | $35.61 | 24,000 | — | — |
| 2015-02-02 | $17.00 | $35.63 | 62,200 | — | — |
| 2015-01-30 | $17.00 | $35.63 | 31,700 | — | — |
| 2015-01-29 | $17.81 | $37.32 | 12,900 | — | — |
| 2015-01-28 | $17.10 | $35.84 | 20,900 | — | — |
| 2015-01-27 | $17.16 | $35.96 | 24,900 | — | — |
| 2015-01-26 | $17.72 | $37.14 | 12,900 | — | — |
| 2015-01-23 | $17.69 | $37.07 | 9,300 | — | — |
| 2015-01-22 | $17.95 | $37.62 | 25,900 | — | — |
| 2015-01-21 | $17.45 | $36.57 | 23,500 | — | — |
| 2015-01-20 | $17.28 | $36.21 | 15,300 | — | — |
| 2015-01-16 | $17.38 | $36.42 | 15,900 | — | — |
| 2015-01-15 | $17.18 | $36.00 | 21,600 | — | — |
| 2015-01-14 | $17.51 | $36.70 | 6,500 | — | — |
| 2015-01-13 | $17.78 | $37.26 | 12,200 | — | — |
| 2015-01-12 | $17.62 | $36.93 | 25,600 | — | — |
| 2015-01-09 | $17.75 | $37.20 | 20,100 | — | — |
| 2015-01-08 | $18.55 | $38.87 | 10,900 | — | — |
| 2015-01-07 | $18.04 | $37.81 | 7,300 | — | — |
| 2015-01-06 | $17.66 | $37.01 | 21,700 | — | — |
| 2015-01-05 | $17.98 | $37.68 | 6,600 | — | — |
| 2015-01-02 | $18.30 | $38.35 | 38,100 | — | — |