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
- 1996-02-23 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 | $18.90 | $21.29 | 49,100 | — | — |
| 2015-12-30 | $19.25 | $21.69 | 70,800 | — | — |
| 2015-12-29 | $19.91 | $22.43 | 108,300 | — | — |
| 2015-12-28 | $19.72 | $22.21 | 68,600 | — | — |
| 2015-12-24 | $19.59 | $22.07 | 11,000 | — | — |
| 2015-12-23 | $19.64 | $22.12 | 39,700 | — | — |
| 2015-12-22 | $19.29 | $21.73 | 30,100 | — | — |
| 2015-12-21 | $19.10 | $21.52 | 56,000 | — | — |
| 2015-12-18 | $18.95 | $21.35 | 115,800 | — | — |
| 2015-12-17 | $19.36 | $21.81 | 85,800 | — | — |
| 2015-12-16 | $18.97 | $21.37 | 74,300 | — | — |
| 2015-12-15 | $18.39 | $20.72 | 74,800 | — | — |
| 2015-12-14 | $18.90 | $21.29 | 86,600 | — | — |
| 2015-12-11 | $18.96 | $21.36 | 106,600 | — | — |
| 2015-12-10 | $19.94 | $22.46 | 85,800 | — | — |
| 2015-12-09 | $19.93 | $22.45 | 95,300 | — | — |
| 2015-12-08 | $20.52 | $23.12 | 96,800 | — | — |
| 2015-12-07 | $20.86 | $23.50 | 81,200 | — | — |
| 2015-12-04 | $21.34 | $24.04 | 139,300 | — | — |
| 2015-12-03 | $20.71 | $23.33 | 83,400 | — | — |
| 2015-12-02 | $20.67 | $23.28 | 82,400 | — | — |
| 2015-12-01 | $20.78 | $23.41 | 56,000 | — | — |
| 2015-11-30 | $20.64 | $23.25 | 72,000 | — | — |
| 2015-11-27 | $20.11 | $22.65 | 15,500 | — | — |
| 2015-11-25 | $19.93 | $22.45 | 48,000 | — | — |
| 2015-11-24 | $20.04 | $22.58 | 48,400 | — | — |
| 2015-11-23 | $19.42 | $21.88 | 62,700 | — | — |
| 2015-11-20 | $19.12 | $21.54 | 52,100 | — | — |
| 2015-11-19 | $19.00 | $21.40 | 42,800 | — | — |
| 2015-11-18 | $18.80 | $21.18 | 33,600 | — | — |
| 2015-11-17 | $18.31 | $20.63 | 80,200 | — | — |
| 2015-11-16 | $18.52 | $20.86 | 47,500 | — | — |
| 2015-11-13 | $18.15 | $20.45 | 69,500 | — | — |
| 2015-11-12 | $17.98 | $20.25 | 91,200 | — | — |
| 2015-11-11 | $18.12 | $20.41 | 175,900 | — | — |
| 2015-11-10 | $18.49 | $20.83 | 58,300 | — | — |
| 2015-11-09 | $18.48 | $20.77 | 96,300 | — | — |
| 2015-11-06 | $19.16 | $21.54 | 54,300 | — | — |
| 2015-11-05 | $18.81 | $21.14 | 68,000 | — | — |
| 2015-11-04 | $18.51 | $20.81 | 107,900 | — | — |
| 2015-11-03 | $18.22 | $20.48 | 99,400 | — | — |
| 2015-11-02 | $17.71 | $19.91 | 206,700 | — | — |
| 2015-10-30 | $18.69 | $21.01 | 184,400 | — | — |
| 2015-10-29 | $20.33 | $22.85 | 71,900 | — | — |
| 2015-10-28 | $20.27 | $22.78 | 95,000 | — | — |
| 2015-10-27 | $19.02 | $21.38 | 101,200 | — | — |
| 2015-10-26 | $19.41 | $21.82 | 117,800 | — | — |
| 2015-10-23 | $19.74 | $22.19 | 50,500 | — | — |
| 2015-10-22 | $19.25 | $21.64 | 56,400 | — | — |
| 2015-10-21 | $18.65 | $20.96 | 43,100 | — | — |
| 2015-10-20 | $19.11 | $21.48 | 75,300 | — | — |
| 2015-10-19 | $18.60 | $20.91 | 89,500 | — | — |
| 2015-10-16 | $18.88 | $21.22 | 140,000 | — | — |
| 2015-10-15 | $19.47 | $21.89 | 86,600 | — | — |
| 2015-10-14 | $19.52 | $21.94 | 41,800 | — | — |
| 2015-10-13 | $19.69 | $22.13 | 77,500 | — | — |
| 2015-10-12 | $19.72 | $22.17 | 42,400 | — | — |
| 2015-10-09 | $19.95 | $22.43 | 58,200 | — | — |
| 2015-10-08 | $19.99 | $22.47 | 51,400 | — | — |
| 2015-10-07 | $19.64 | $22.08 | 44,000 | — | — |
| 2015-10-06 | $19.40 | $21.81 | 51,600 | — | — |
| 2015-10-05 | $19.29 | $21.68 | 36,500 | — | — |
| 2015-10-02 | $18.24 | $20.50 | 39,900 | — | — |
| 2015-10-01 | $17.99 | $20.22 | 49,700 | — | — |
| 2015-09-30 | $18.16 | $20.41 | 61,500 | — | — |
| 2015-09-29 | $18.04 | $20.28 | 100,200 | — | — |
| 2015-09-28 | $17.54 | $19.72 | 73,100 | — | — |
| 2015-09-25 | $17.49 | $19.66 | 76,000 | — | — |
| 2015-09-24 | $17.56 | $19.74 | 122,000 | — | — |
| 2015-09-23 | $17.63 | $19.82 | 88,100 | — | — |
| 2015-09-22 | $18.08 | $20.32 | 109,100 | — | — |
| 2015-09-21 | $18.42 | $20.71 | 42,900 | — | — |
| 2015-09-18 | $18.52 | $20.82 | 107,400 | — | — |
| 2015-09-17 | $18.96 | $21.31 | 62,300 | — | — |
| 2015-09-16 | $19.08 | $21.45 | 63,900 | — | — |
| 2015-09-15 | $19.09 | $21.46 | 48,300 | — | — |
| 2015-09-14 | $18.74 | $21.06 | 41,100 | — | — |
| 2015-09-11 | $18.92 | $21.27 | 40,100 | — | — |
| 2015-09-10 | $18.95 | $21.30 | 32,400 | — | — |
| 2015-09-09 | $19.02 | $21.38 | 81,100 | — | — |
| 2015-09-08 | $19.11 | $21.48 | 73,900 | — | — |
| 2015-09-04 | $18.77 | $21.10 | 42,800 | — | — |
| 2015-09-03 | $18.90 | $21.24 | 130,600 | — | — |
| 2015-09-02 | $18.92 | $21.27 | 82,700 | — | — |
| 2015-09-01 | $18.46 | $20.75 | 111,300 | — | — |
| 2015-08-31 | $19.01 | $21.37 | 54,700 | — | — |
| 2015-08-28 | $18.73 | $21.05 | 98,700 | — | — |
| 2015-08-27 | $18.38 | $20.66 | 104,700 | — | — |
| 2015-08-26 | $18.00 | $20.23 | 99,300 | — | — |
| 2015-08-25 | $17.60 | $19.78 | 66,200 | — | — |
| 2015-08-24 | $18.50 | $20.80 | 114,300 | — | — |
| 2015-08-21 | $19.42 | $21.83 | 161,600 | — | — |
| 2015-08-20 | $19.72 | $22.17 | 240,600 | — | — |
| 2015-08-19 | $20.40 | $22.93 | 60,100 | — | — |
| 2015-08-18 | $21.36 | $24.01 | 34,800 | — | — |
| 2015-08-17 | $21.90 | $24.62 | 42,500 | — | — |
| 2015-08-14 | $22.05 | $24.79 | 57,600 | — | — |
| 2015-08-13 | $22.05 | $24.79 | 32,300 | — | — |
| 2015-08-12 | $22.41 | $25.19 | 43,500 | — | — |
| 2015-08-11 | $22.46 | $25.20 | 65,900 | — | — |
| 2015-08-10 | $22.54 | $25.29 | 111,400 | — | — |
| 2015-08-07 | $21.90 | $24.57 | 213,500 | — | — |
| 2015-08-06 | $21.91 | $24.58 | 51,500 | — | — |
| 2015-08-05 | $21.92 | $24.60 | 70,800 | — | — |
| 2015-08-04 | $22.28 | $25.00 | 57,000 | — | — |
| 2015-08-03 | $22.01 | $24.70 | 81,100 | — | — |
| 2015-07-31 | $23.46 | $26.32 | 139,400 | — | — |
| 2015-07-30 | $23.44 | $26.30 | 144,400 | — | — |
| 2015-07-29 | $23.47 | $26.33 | 230,800 | — | — |
| 2015-07-28 | $22.42 | $25.16 | 329,900 | — | — |
| 2015-07-27 | $21.46 | $24.08 | 242,700 | — | — |
| 2015-07-24 | $22.11 | $24.81 | 128,500 | — | — |
| 2015-07-23 | $22.83 | $25.62 | 92,400 | — | — |
| 2015-07-22 | $23.62 | $26.50 | 50,700 | — | — |
| 2015-07-21 | $23.67 | $26.56 | 30,500 | — | — |
| 2015-07-20 | $23.51 | $26.38 | 67,100 | — | — |
| 2015-07-17 | $23.87 | $26.78 | 44,600 | — | — |
| 2015-07-16 | $24.25 | $27.21 | 75,400 | — | — |
| 2015-07-15 | $23.44 | $26.30 | 27,200 | — | — |
| 2015-07-14 | $23.72 | $26.62 | 66,200 | — | — |
| 2015-07-13 | $23.39 | $26.24 | 58,900 | — | — |
| 2015-07-10 | $23.15 | $25.98 | 43,400 | — | — |
| 2015-07-09 | $22.81 | $25.59 | 64,000 | — | — |
| 2015-07-08 | $23.15 | $25.98 | 73,600 | — | — |
| 2015-07-07 | $24.23 | $27.19 | 86,500 | — | — |
| 2015-07-06 | $25.07 | $28.13 | 65,200 | — | — |
| 2015-07-02 | $25.15 | $28.22 | 36,300 | — | — |
| 2015-07-01 | $25.10 | $28.16 | 34,800 | — | — |
| 2015-06-30 | $25.00 | $28.05 | 46,200 | — | — |
| 2015-06-29 | $24.66 | $27.67 | 71,400 | — | — |
| 2015-06-26 | $25.58 | $28.70 | 202,200 | — | — |
| 2015-06-25 | $25.19 | $28.26 | 46,300 | — | — |
| 2015-06-24 | $25.07 | $28.13 | 42,400 | — | — |
| 2015-06-23 | $24.90 | $27.94 | 39,100 | — | — |
| 2015-06-22 | $24.24 | $27.20 | 56,900 | — | — |
| 2015-06-19 | $23.70 | $26.59 | 87,500 | — | — |
| 2015-06-18 | $24.10 | $27.04 | 50,300 | — | — |
| 2015-06-17 | $23.64 | $26.53 | 30,900 | — | — |
| 2015-06-16 | $24.17 | $27.12 | 43,500 | — | — |
| 2015-06-15 | $23.98 | $26.91 | 62,900 | — | — |
| 2015-06-12 | $23.94 | $26.86 | 32,300 | — | — |
| 2015-06-11 | $24.16 | $27.11 | 35,600 | — | — |
| 2015-06-10 | $24.39 | $27.37 | 41,400 | — | — |
| 2015-06-09 | $23.75 | $26.65 | 34,400 | — | — |
| 2015-06-08 | $23.72 | $26.62 | 25,900 | — | — |
| 2015-06-05 | $24.15 | $27.10 | 42,200 | — | — |
| 2015-06-04 | $23.39 | $26.24 | 51,300 | — | — |
| 2015-06-03 | $23.86 | $26.77 | 83,800 | — | — |
| 2015-06-02 | $23.27 | $26.11 | 82,700 | — | — |
| 2015-06-01 | $22.55 | $25.30 | 63,200 | — | — |
| 2015-05-29 | $22.81 | $25.59 | 58,700 | — | — |
| 2015-05-28 | $23.50 | $26.37 | 86,000 | — | — |
| 2015-05-27 | $24.59 | $27.59 | 42,200 | — | — |
| 2015-05-26 | $24.07 | $27.01 | 44,900 | — | — |
| 2015-05-22 | $24.60 | $27.60 | 20,600 | — | — |
| 2015-05-21 | $24.94 | $27.98 | 18,800 | — | — |
| 2015-05-20 | $24.85 | $27.88 | 17,000 | — | — |
| 2015-05-19 | $24.58 | $27.58 | 20,400 | — | — |
| 2015-05-18 | $25.22 | $28.30 | 34,900 | — | — |
| 2015-05-15 | $24.76 | $27.78 | 55,900 | — | — |
| 2015-05-14 | $24.87 | $27.91 | 48,900 | — | — |
| 2015-05-13 | $24.07 | $27.01 | 13,400 | — | — |
| 2015-05-12 | $24.12 | $27.06 | 39,800 | — | — |
| 2015-05-11 | $23.93 | $26.85 | 74,800 | — | — |
| 2015-05-08 | $25.15 | $28.22 | 29,900 | — | — |
| 2015-05-07 | $24.71 | $27.73 | 21,800 | — | — |
| 2015-05-06 | $24.85 | $27.88 | 34,200 | — | — |
| 2015-05-05 | $24.23 | $27.14 | 46,500 | — | — |
| 2015-05-04 | $25.10 | $28.12 | 31,700 | — | — |
| 2015-05-01 | $25.41 | $28.46 | 41,300 | — | — |
| 2015-04-30 | $25.36 | $28.41 | 88,100 | — | — |
| 2015-04-29 | $25.20 | $28.23 | 44,100 | — | — |
| 2015-04-28 | $25.22 | $28.25 | 78,900 | — | — |
| 2015-04-27 | $24.14 | $27.04 | 73,600 | — | — |
| 2015-04-24 | $24.15 | $27.05 | 31,300 | — | — |
| 2015-04-23 | $24.43 | $27.37 | 23,700 | — | — |
| 2015-04-22 | $24.69 | $27.66 | 22,700 | — | — |
| 2015-04-21 | $24.85 | $27.84 | 29,700 | — | — |
| 2015-04-20 | $24.82 | $27.80 | 127,500 | — | — |
| 2015-04-17 | $25.08 | $28.09 | 39,600 | — | — |
| 2015-04-16 | $25.87 | $28.98 | 65,000 | — | — |
| 2015-04-15 | $27.36 | $30.65 | 26,300 | — | — |
| 2015-04-14 | $26.24 | $29.39 | 66,800 | — | — |
| 2015-04-13 | $26.10 | $29.24 | 20,900 | — | — |
| 2015-04-10 | $26.26 | $29.42 | 55,400 | — | — |
| 2015-04-09 | $26.86 | $30.09 | 58,800 | — | — |
| 2015-04-08 | $27.24 | $30.51 | 47,400 | — | — |
| 2015-04-07 | $27.30 | $30.58 | 38,400 | — | — |
| 2015-04-06 | $27.24 | $30.51 | 27,400 | — | — |
| 2015-04-02 | $26.73 | $29.94 | 21,800 | — | — |
| 2015-04-01 | $26.73 | $29.94 | 44,000 | — | — |
| 2015-03-31 | $26.94 | $30.18 | 32,400 | — | — |
| 2015-03-30 | $26.77 | $29.99 | 37,000 | — | — |
| 2015-03-27 | $26.19 | $29.34 | 32,300 | — | — |
| 2015-03-26 | $25.74 | $28.83 | 31,500 | — | — |
| 2015-03-25 | $25.57 | $28.64 | 41,500 | — | — |
| 2015-03-24 | $26.20 | $29.35 | 55,400 | — | — |
| 2015-03-23 | $26.11 | $29.25 | 75,200 | — | — |
| 2015-03-20 | $25.06 | $28.07 | 123,200 | — | — |
| 2015-03-19 | $24.51 | $27.46 | 43,700 | — | — |
| 2015-03-18 | $24.92 | $27.92 | 51,600 | — | — |
| 2015-03-17 | $24.68 | $27.65 | 46,800 | — | — |
| 2015-03-16 | $24.03 | $26.92 | 179,500 | — | — |
| 2015-03-13 | $25.68 | $28.77 | 40,000 | — | — |
| 2015-03-12 | $24.81 | $27.79 | 123,300 | — | — |
| 2015-03-11 | $24.18 | $27.09 | 70,400 | — | — |
| 2015-03-10 | $24.68 | $27.65 | 85,300 | — | — |
| 2015-03-09 | $25.35 | $28.40 | 36,400 | — | — |
| 2015-03-06 | $25.17 | $28.20 | 46,700 | — | — |
| 2015-03-05 | $25.86 | $28.97 | 35,700 | — | — |
| 2015-03-04 | $25.95 | $29.07 | 29,900 | — | — |
| 2015-03-03 | $26.46 | $29.64 | 43,000 | — | — |
| 2015-03-02 | $26.79 | $30.01 | 35,600 | — | — |
| 2015-02-27 | $26.56 | $29.75 | 56,800 | — | — |
| 2015-02-26 | $26.65 | $29.85 | 31,100 | — | — |
| 2015-02-25 | $26.60 | $29.80 | 44,500 | — | — |
| 2015-02-24 | $26.40 | $29.57 | 29,500 | — | — |
| 2015-02-23 | $25.83 | $28.93 | 45,800 | — | — |
| 2015-02-20 | $25.71 | $28.80 | 44,600 | — | — |
| 2015-02-19 | $25.79 | $28.89 | 19,100 | — | — |
| 2015-02-18 | $25.78 | $28.88 | 22,200 | — | — |
| 2015-02-17 | $25.57 | $28.64 | 42,600 | — | — |
| 2015-02-13 | $25.86 | $28.97 | 24,500 | — | — |
| 2015-02-12 | $25.89 | $29.00 | 35,000 | — | — |
| 2015-02-11 | $25.54 | $28.61 | 21,300 | — | — |
| 2015-02-10 | $25.89 | $29.00 | 27,400 | — | — |
| 2015-02-09 | $26.21 | $29.36 | 66,500 | — | — |
| 2015-02-06 | $25.75 | $28.85 | 74,600 | — | — |
| 2015-02-05 | $25.94 | $29.06 | 33,600 | — | — |
| 2015-02-04 | $25.63 | $28.71 | 38,200 | — | — |
| 2015-02-03 | $26.01 | $29.09 | 97,700 | — | — |
| 2015-02-02 | $25.76 | $28.81 | 53,900 | — | — |
| 2015-01-30 | $25.05 | $28.02 | 72,400 | — | — |
| 2015-01-29 | $25.77 | $28.82 | 69,900 | — | — |
| 2015-01-28 | $25.59 | $28.62 | 116,500 | — | — |
| 2015-01-27 | $25.77 | $28.82 | 81,600 | — | — |
| 2015-01-26 | $26.42 | $29.55 | 72,300 | — | — |
| 2015-01-23 | $26.23 | $29.34 | 57,200 | — | — |
| 2015-01-22 | $26.38 | $29.51 | 104,100 | — | — |
| 2015-01-21 | $25.88 | $28.95 | 41,000 | — | — |
| 2015-01-20 | $26.40 | $29.53 | 71,000 | — | — |
| 2015-01-16 | $25.65 | $28.69 | 124,900 | — | — |
| 2015-01-15 | $24.97 | $27.93 | 101,600 | — | — |
| 2015-01-14 | $25.20 | $28.19 | 17,300 | — | — |
| 2015-01-13 | $25.67 | $28.71 | 32,800 | — | — |
| 2015-01-12 | $25.56 | $28.59 | 43,800 | — | — |
| 2015-01-09 | $26.01 | $29.09 | 45,700 | — | — |
| 2015-01-08 | $26.29 | $29.40 | 46,000 | — | — |
| 2015-01-07 | $25.93 | $29.00 | 75,300 | — | — |
| 2015-01-06 | $25.75 | $28.80 | 72,600 | — | — |
| 2015-01-05 | $27.16 | $30.38 | 46,100 | — | — |
| 2015-01-02 | $27.79 | $31.08 | 33,200 | — | — |