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 | $18.69 | $33.10 | 105,100 | — | — |
| 2015-12-30 | $18.90 | $33.47 | 32,600 | — | — |
| 2015-12-29 | $19.24 | $34.07 | 42,200 | — | — |
| 2015-12-28 | $18.95 | $33.56 | 41,300 | — | — |
| 2015-12-24 | $19.16 | $33.93 | 14,300 | — | — |
| 2015-12-23 | $19.19 | $33.98 | 30,400 | — | — |
| 2015-12-22 | $19.13 | $33.88 | 86,300 | — | — |
| 2015-12-21 | $19.09 | $33.81 | 72,200 | — | — |
| 2015-12-18 | $18.85 | $33.38 | 231,400 | — | — |
| 2015-12-17 | $18.89 | $33.45 | 57,800 | — | — |
| 2015-12-16 | $19.15 | $33.91 | 76,700 | — | — |
| 2015-12-15 | $18.72 | $33.15 | 62,300 | — | — |
| 2015-12-14 | $17.82 | $31.56 | 191,200 | — | — |
| 2015-12-11 | $18.17 | $32.18 | 94,300 | — | — |
| 2015-12-10 | $18.49 | $32.74 | 67,500 | — | — |
| 2015-12-09 | $18.41 | $32.60 | 53,300 | — | — |
| 2015-12-08 | $18.53 | $32.81 | 205,200 | — | — |
| 2015-12-07 | $18.80 | $33.29 | 70,300 | — | — |
| 2015-12-04 | $19.11 | $33.84 | 35,300 | — | — |
| 2015-12-03 | $18.89 | $33.45 | 57,300 | — | — |
| 2015-12-02 | $19.15 | $33.91 | 51,100 | — | — |
| 2015-12-01 | $19.30 | $34.18 | 59,300 | — | — |
| 2015-11-30 | $19.51 | $34.55 | 119,700 | — | — |
| 2015-11-27 | $19.21 | $34.02 | 21,900 | — | — |
| 2015-11-25 | $19.19 | $33.98 | 32,800 | — | — |
| 2015-11-24 | $19.25 | $34.09 | 56,900 | — | — |
| 2015-11-23 | $19.24 | $34.07 | 89,300 | — | — |
| 2015-11-20 | $18.87 | $33.42 | 85,600 | — | — |
| 2015-11-19 | $18.67 | $33.06 | 72,200 | — | — |
| 2015-11-18 | $18.55 | $32.85 | 129,600 | — | — |
| 2015-11-17 | $18.18 | $32.19 | 104,500 | — | — |
| 2015-11-16 | $17.99 | $31.86 | 144,400 | — | — |
| 2015-11-13 | $17.96 | $31.80 | 94,000 | — | — |
| 2015-11-12 | $17.93 | $31.75 | 57,500 | — | — |
| 2015-11-11 | $18.25 | $32.32 | 59,100 | — | — |
| 2015-11-10 | $18.17 | $32.18 | 85,500 | — | — |
| 2015-11-09 | $18.29 | $32.39 | 73,300 | — | — |
| 2015-11-06 | $18.74 | $33.19 | 131,900 | — | — |
| 2015-11-05 | $18.32 | $32.44 | 41,200 | — | — |
| 2015-11-04 | $18.00 | $31.88 | 252,400 | — | — |
| 2015-11-03 | $18.12 | $32.09 | 75,500 | — | — |
| 2015-11-02 | $18.13 | $32.11 | 134,600 | — | — |
| 2015-10-30 | $17.85 | $31.61 | 88,500 | — | — |
| 2015-10-29 | $18.15 | $32.14 | 53,200 | — | — |
| 2015-10-28 | $18.35 | $32.50 | 90,100 | — | — |
| 2015-10-27 | $17.72 | $31.38 | 66,000 | — | — |
| 2015-10-26 | $17.79 | $31.50 | 67,800 | — | — |
| 2015-10-23 | $18.18 | $32.19 | 241,900 | — | — |
| 2015-10-22 | $17.50 | $30.99 | 204,600 | — | — |
| 2015-10-21 | $17.56 | $31.10 | 62,400 | — | — |
| 2015-10-20 | $17.70 | $31.34 | 83,500 | — | — |
| 2015-10-19 | $17.70 | $31.34 | 36,100 | — | — |
| 2015-10-16 | $17.69 | $31.33 | 77,700 | — | — |
| 2015-10-15 | $18.00 | $31.88 | 77,700 | — | — |
| 2015-10-14 | $17.56 | $31.10 | 53,600 | — | — |
| 2015-10-13 | $17.94 | $31.77 | 50,900 | — | — |
| 2015-10-12 | $18.22 | $32.13 | 54,700 | — | — |
| 2015-10-09 | $18.21 | $32.11 | 55,500 | — | — |
| 2015-10-08 | $18.34 | $32.34 | 54,800 | — | — |
| 2015-10-07 | $18.31 | $32.29 | 160,600 | — | — |
| 2015-10-06 | $18.19 | $32.08 | 64,900 | — | — |
| 2015-10-05 | $18.64 | $32.87 | 38,300 | — | — |
| 2015-10-02 | $18.45 | $32.54 | 162,400 | — | — |
| 2015-10-01 | $19.08 | $33.65 | 72,500 | — | — |
| 2015-09-30 | $19.30 | $34.04 | 202,700 | — | — |
| 2015-09-29 | $18.90 | $33.33 | 140,500 | — | — |
| 2015-09-28 | $18.87 | $33.28 | 107,100 | — | — |
| 2015-09-25 | $18.50 | $32.63 | 110,700 | — | — |
| 2015-09-24 | $18.79 | $33.14 | 50,400 | — | — |
| 2015-09-23 | $18.71 | $33.00 | 52,000 | — | — |
| 2015-09-22 | $18.51 | $32.64 | 48,200 | — | — |
| 2015-09-21 | $18.62 | $32.84 | 101,000 | — | — |
| 2015-09-18 | $18.61 | $32.82 | 213,600 | — | — |
| 2015-09-17 | $18.76 | $33.08 | 97,700 | — | — |
| 2015-09-16 | $18.99 | $33.49 | 72,100 | — | — |
| 2015-09-15 | $19.00 | $33.51 | 67,100 | — | — |
| 2015-09-14 | $19.00 | $33.51 | 72,300 | — | — |
| 2015-09-11 | $19.00 | $33.51 | 121,400 | — | — |
| 2015-09-10 | $18.88 | $33.30 | 65,700 | — | — |
| 2015-09-09 | $18.83 | $33.21 | 77,800 | — | — |
| 2015-09-08 | $19.00 | $33.51 | 49,900 | — | — |
| 2015-09-04 | $18.91 | $33.35 | 74,800 | — | — |
| 2015-09-03 | $18.83 | $33.21 | 27,000 | — | — |
| 2015-09-02 | $19.06 | $33.61 | 41,800 | — | — |
| 2015-09-01 | $18.70 | $32.98 | 80,600 | — | — |
| 2015-08-31 | $19.15 | $33.77 | 64,100 | — | — |
| 2015-08-28 | $19.01 | $33.53 | 53,900 | — | — |
| 2015-08-27 | $19.52 | $34.43 | 78,300 | — | — |
| 2015-08-26 | $19.19 | $33.84 | 48,300 | — | — |
| 2015-08-25 | $18.85 | $33.24 | 98,900 | — | — |
| 2015-08-24 | $18.75 | $33.07 | 113,000 | — | — |
| 2015-08-21 | $19.50 | $34.39 | 148,300 | — | — |
| 2015-08-20 | $19.91 | $35.11 | 114,700 | — | — |
| 2015-08-19 | $20.27 | $35.75 | 51,700 | — | — |
| 2015-08-18 | $20.13 | $35.50 | 76,500 | — | — |
| 2015-08-17 | $20.43 | $36.03 | 58,800 | — | — |
| 2015-08-14 | $20.29 | $35.78 | 43,200 | — | — |
| 2015-08-13 | $20.16 | $35.55 | 30,100 | — | — |
| 2015-08-12 | $20.22 | $35.66 | 52,200 | — | — |
| 2015-08-11 | $20.57 | $36.28 | 62,000 | — | — |
| 2015-08-10 | $20.87 | $36.81 | 96,800 | — | — |
| 2015-08-07 | $21.00 | $37.04 | 39,300 | — | — |
| 2015-08-06 | $21.33 | $37.62 | 56,200 | — | — |
| 2015-08-05 | $21.41 | $37.76 | 31,700 | — | — |
| 2015-08-04 | $21.20 | $37.39 | 49,600 | — | — |
| 2015-08-03 | $21.14 | $37.28 | 71,200 | — | — |
| 2015-07-31 | $21.36 | $37.67 | 115,300 | — | — |
| 2015-07-30 | $21.42 | $37.78 | 34,700 | — | — |
| 2015-07-29 | $21.19 | $37.37 | 50,400 | — | — |
| 2015-07-28 | $21.37 | $37.69 | 59,400 | — | — |
| 2015-07-27 | $21.29 | $37.55 | 114,700 | — | — |
| 2015-07-24 | $21.45 | $37.83 | 103,600 | — | — |
| 2015-07-23 | $21.63 | $38.15 | 45,300 | — | — |
| 2015-07-22 | $22.27 | $39.27 | 59,700 | — | — |
| 2015-07-21 | $21.88 | $38.59 | 100,800 | — | — |
| 2015-07-20 | $22.16 | $39.08 | 80,200 | — | — |
| 2015-07-17 | $22.17 | $39.10 | 57,600 | — | — |
| 2015-07-16 | $22.15 | $39.06 | 124,600 | — | — |
| 2015-07-15 | $22.18 | $39.12 | 51,100 | — | — |
| 2015-07-14 | $21.99 | $38.78 | 68,200 | — | — |
| 2015-07-13 | $21.95 | $38.71 | 114,600 | — | — |
| 2015-07-10 | $22.08 | $38.81 | 343,400 | — | — |
| 2015-07-09 | $21.79 | $38.30 | 96,800 | — | — |
| 2015-07-08 | $21.72 | $38.17 | 32,100 | — | — |
| 2015-07-07 | $21.72 | $38.17 | 100,400 | — | — |
| 2015-07-06 | $21.84 | $38.39 | 85,600 | — | — |
| 2015-07-02 | $21.72 | $38.17 | 80,000 | — | — |
| 2015-07-01 | $21.86 | $38.42 | 243,100 | — | — |
| 2015-06-30 | $21.53 | $37.84 | 83,000 | — | — |
| 2015-06-29 | $21.52 | $37.82 | 141,300 | — | — |
| 2015-06-26 | $21.55 | $37.88 | 916,900 | — | — |
| 2015-06-25 | $21.88 | $38.46 | 85,100 | — | — |
| 2015-06-24 | $21.64 | $38.03 | 136,600 | — | — |
| 2015-06-23 | $21.68 | $38.10 | 85,600 | — | — |
| 2015-06-22 | $21.34 | $37.51 | 431,900 | — | — |
| 2015-06-19 | $20.66 | $36.31 | 249,900 | — | — |
| 2015-06-18 | $20.54 | $36.10 | 97,700 | — | — |
| 2015-06-17 | $20.24 | $35.57 | 75,200 | — | — |
| 2015-06-16 | $20.54 | $36.10 | 240,600 | — | — |
| 2015-06-15 | $20.36 | $35.78 | 139,000 | — | — |
| 2015-06-12 | $19.99 | $35.13 | 114,800 | — | — |
| 2015-06-11 | $19.95 | $35.06 | 23,400 | — | — |
| 2015-06-10 | $19.98 | $35.12 | 206,800 | — | — |
| 2015-06-09 | $19.70 | $34.62 | 118,800 | — | — |
| 2015-06-08 | $19.50 | $34.27 | 61,300 | — | — |
| 2015-06-05 | $19.46 | $34.20 | 61,800 | — | — |
| 2015-06-04 | $19.30 | $33.92 | 44,400 | — | — |
| 2015-06-03 | $19.55 | $34.36 | 258,500 | — | — |
| 2015-06-02 | $19.43 | $34.15 | 114,700 | — | — |
| 2015-06-01 | $19.44 | $34.17 | 63,600 | — | — |
| 2015-05-29 | $19.45 | $34.19 | 79,400 | — | — |
| 2015-05-28 | $19.24 | $33.82 | 115,700 | — | — |
| 2015-05-27 | $19.17 | $33.69 | 62,300 | — | — |
| 2015-05-26 | $19.10 | $33.57 | 83,200 | — | — |
| 2015-05-22 | $19.29 | $33.90 | 29,500 | — | — |
| 2015-05-21 | $19.44 | $34.17 | 32,500 | — | — |
| 2015-05-20 | $19.55 | $34.36 | 17,000 | — | — |
| 2015-05-19 | $19.54 | $34.34 | 30,500 | — | — |
| 2015-05-18 | $19.39 | $34.08 | 40,600 | — | — |
| 2015-05-15 | $19.45 | $34.19 | 92,300 | — | — |
| 2015-05-14 | $19.55 | $34.36 | 48,500 | — | — |
| 2015-05-13 | $19.25 | $33.83 | 135,500 | — | — |
| 2015-05-12 | $19.20 | $33.75 | 45,400 | — | — |
| 2015-05-11 | $19.12 | $33.61 | 46,200 | — | — |
| 2015-05-08 | $19.13 | $33.62 | 86,600 | — | — |
| 2015-05-07 | $19.00 | $33.39 | 53,300 | — | — |
| 2015-05-06 | $19.00 | $33.39 | 52,800 | — | — |
| 2015-05-05 | $19.04 | $33.46 | 42,600 | — | — |
| 2015-05-04 | $19.26 | $33.85 | 68,400 | — | — |
| 2015-05-01 | $19.27 | $33.87 | 63,700 | — | — |
| 2015-04-30 | $19.22 | $33.78 | 56,300 | — | — |
| 2015-04-29 | $19.61 | $34.47 | 27,100 | — | — |
| 2015-04-28 | $19.87 | $34.92 | 77,100 | — | — |
| 2015-04-27 | $19.69 | $34.61 | 51,600 | — | — |
| 2015-04-24 | $19.87 | $34.92 | 80,800 | — | — |
| 2015-04-23 | $19.91 | $34.99 | 47,900 | — | — |
| 2015-04-22 | $19.75 | $34.71 | 38,700 | — | — |
| 2015-04-21 | $19.74 | $34.69 | 33,900 | — | — |
| 2015-04-20 | $19.76 | $34.73 | 47,200 | — | — |
| 2015-04-17 | $19.60 | $34.45 | 98,600 | — | — |
| 2015-04-16 | $19.86 | $34.91 | 65,900 | — | — |
| 2015-04-15 | $19.81 | $34.82 | 42,100 | — | — |
| 2015-04-14 | $19.73 | $34.68 | 49,500 | — | — |
| 2015-04-13 | $19.73 | $34.68 | 28,700 | — | — |
| 2015-04-10 | $19.60 | $34.32 | 16,600 | — | — |
| 2015-04-09 | $19.63 | $34.37 | 14,900 | — | — |
| 2015-04-08 | $19.73 | $34.54 | 41,300 | — | — |
| 2015-04-07 | $19.64 | $34.39 | 65,600 | — | — |
| 2015-04-06 | $19.58 | $34.28 | 38,700 | — | — |
| 2015-04-02 | $19.48 | $34.11 | 91,400 | — | — |
| 2015-04-01 | $19.53 | $34.19 | 44,900 | — | — |
| 2015-03-31 | $19.46 | $34.07 | 34,600 | — | — |
| 2015-03-30 | $19.50 | $34.14 | 57,400 | — | — |
| 2015-03-27 | $19.25 | $33.70 | 39,500 | — | — |
| 2015-03-26 | $19.24 | $33.69 | 18,900 | — | — |
| 2015-03-25 | $19.15 | $33.53 | 52,400 | — | — |
| 2015-03-24 | $19.27 | $33.74 | 39,000 | — | — |
| 2015-03-23 | $19.45 | $34.05 | 76,300 | — | — |
| 2015-03-20 | $19.31 | $33.81 | 168,500 | — | — |
| 2015-03-19 | $19.08 | $33.41 | 34,000 | — | — |
| 2015-03-18 | $19.02 | $33.30 | 154,900 | — | — |
| 2015-03-17 | $18.90 | $33.09 | 31,300 | — | — |
| 2015-03-16 | $18.91 | $33.11 | 213,900 | — | — |
| 2015-03-13 | $18.70 | $32.74 | 441,300 | — | — |
| 2015-03-12 | $18.60 | $32.57 | 64,500 | — | — |
| 2015-03-11 | $18.17 | $31.81 | 33,600 | — | — |
| 2015-03-10 | $18.02 | $31.55 | 55,700 | — | — |
| 2015-03-09 | $18.07 | $31.64 | 31,600 | — | — |
| 2015-03-06 | $18.16 | $31.80 | 50,800 | — | — |
| 2015-03-05 | $18.25 | $31.95 | 233,900 | — | — |
| 2015-03-04 | $18.06 | $31.62 | 26,900 | — | — |
| 2015-03-03 | $18.21 | $31.88 | 28,500 | — | — |
| 2015-03-02 | $18.25 | $31.95 | 94,300 | — | — |
| 2015-02-27 | $18.26 | $31.97 | 26,200 | — | — |
| 2015-02-26 | $18.40 | $32.22 | 23,000 | — | — |
| 2015-02-25 | $18.33 | $32.09 | 20,600 | — | — |
| 2015-02-24 | $18.30 | $32.04 | 26,300 | — | — |
| 2015-02-23 | $18.49 | $32.37 | 31,400 | — | — |
| 2015-02-20 | $18.46 | $32.32 | 39,400 | — | — |
| 2015-02-19 | $18.47 | $32.34 | 55,700 | — | — |
| 2015-02-18 | $18.34 | $32.11 | 137,800 | — | — |
| 2015-02-17 | $18.49 | $32.37 | 57,400 | — | — |
| 2015-02-13 | $18.40 | $32.22 | 165,500 | — | — |
| 2015-02-12 | $18.66 | $32.67 | 36,300 | — | — |
| 2015-02-11 | $18.40 | $32.22 | 63,100 | — | — |
| 2015-02-10 | $18.43 | $32.27 | 51,500 | — | — |
| 2015-02-09 | $18.33 | $32.09 | 63,300 | — | — |
| 2015-02-06 | $18.66 | $32.67 | 70,800 | — | — |
| 2015-02-05 | $18.74 | $32.81 | 53,800 | — | — |
| 2015-02-04 | $18.57 | $32.51 | 49,500 | — | — |
| 2015-02-03 | $18.79 | $32.90 | 205,600 | — | — |
| 2015-02-02 | $18.79 | $32.90 | 98,500 | — | — |
| 2015-01-30 | $18.40 | $32.22 | 77,800 | — | — |
| 2015-01-29 | $18.64 | $32.64 | 61,500 | — | — |
| 2015-01-28 | $18.44 | $32.29 | 97,200 | — | — |
| 2015-01-27 | $18.49 | $32.37 | 39,100 | — | — |
| 2015-01-26 | $18.54 | $32.46 | 33,900 | — | — |
| 2015-01-23 | $18.62 | $32.60 | 75,700 | — | — |
| 2015-01-22 | $18.49 | $32.37 | 62,400 | — | — |
| 2015-01-21 | $17.85 | $31.25 | 157,600 | — | — |
| 2015-01-20 | $18.12 | $31.73 | 69,900 | — | — |
| 2015-01-16 | $18.49 | $32.37 | 114,000 | — | — |
| 2015-01-15 | $18.02 | $31.55 | 77,200 | — | — |
| 2015-01-14 | $18.12 | $31.73 | 66,700 | — | — |
| 2015-01-13 | $18.49 | $32.24 | 148,200 | — | — |
| 2015-01-12 | $18.55 | $32.35 | 48,200 | — | — |
| 2015-01-09 | $18.60 | $32.43 | 59,900 | — | — |
| 2015-01-08 | $18.62 | $32.47 | 45,400 | — | — |
| 2015-01-07 | $18.38 | $32.05 | 59,800 | — | — |
| 2015-01-06 | $18.46 | $32.19 | 75,300 | — | — |
| 2015-01-05 | $18.81 | $32.80 | 59,900 | — | — |
| 2015-01-02 | $18.86 | $32.89 | 66,800 | — | — |