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
- 1987-10-02 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 | $18.56 | $18.56 | 244,600 | — | — |
| 2015-12-30 | $19.13 | $19.13 | 229,900 | — | — |
| 2015-12-29 | $19.05 | $19.05 | 221,400 | — | — |
| 2015-12-28 | $18.71 | $18.71 | 147,600 | — | — |
| 2015-12-24 | $18.88 | $18.88 | 111,300 | — | — |
| 2015-12-23 | $18.79 | $18.79 | 167,700 | — | — |
| 2015-12-22 | $18.86 | $18.86 | 130,900 | — | — |
| 2015-12-21 | $18.64 | $18.64 | 185,500 | — | — |
| 2015-12-18 | $18.67 | $18.67 | 1,378,600 | — | — |
| 2015-12-17 | $18.77 | $18.77 | 234,100 | — | — |
| 2015-12-16 | $18.53 | $18.53 | 180,900 | — | — |
| 2015-12-15 | $18.19 | $18.19 | 205,900 | — | — |
| 2015-12-14 | $17.93 | $17.93 | 213,800 | — | — |
| 2015-12-11 | $17.97 | $17.97 | 187,400 | — | — |
| 2015-12-10 | $18.03 | $18.03 | 150,100 | — | — |
| 2015-12-09 | $17.88 | $17.88 | 240,300 | — | — |
| 2015-12-08 | $18.57 | $18.57 | 138,100 | — | — |
| 2015-12-07 | $18.75 | $18.75 | 140,200 | — | — |
| 2015-12-04 | $19.12 | $19.12 | 197,400 | — | — |
| 2015-12-03 | $18.75 | $18.75 | 162,800 | — | — |
| 2015-12-02 | $19.15 | $19.15 | 353,600 | — | — |
| 2015-12-01 | $18.92 | $18.92 | 180,800 | — | — |
| 2015-11-30 | $18.62 | $18.62 | 319,500 | — | — |
| 2015-11-27 | $18.74 | $18.74 | 66,500 | — | — |
| 2015-11-25 | $18.51 | $18.51 | 219,900 | — | — |
| 2015-11-24 | $18.32 | $18.32 | 304,600 | — | — |
| 2015-11-23 | $18.64 | $18.64 | 176,200 | — | — |
| 2015-11-20 | $18.78 | $18.78 | 111,100 | — | — |
| 2015-11-19 | $18.68 | $18.68 | 120,000 | — | — |
| 2015-11-18 | $18.69 | $18.69 | 247,800 | — | — |
| 2015-11-17 | $18.32 | $18.32 | 206,900 | — | — |
| 2015-11-16 | $18.38 | $18.38 | 182,300 | — | — |
| 2015-11-13 | $18.35 | $18.35 | 183,700 | — | — |
| 2015-11-12 | $18.51 | $18.51 | 219,200 | — | — |
| 2015-11-11 | $18.45 | $18.45 | 144,600 | — | — |
| 2015-11-10 | $18.43 | $18.43 | 119,200 | — | — |
| 2015-11-09 | $18.49 | $18.49 | 122,300 | — | — |
| 2015-11-06 | $18.73 | $18.73 | 140,900 | — | — |
| 2015-11-05 | $18.35 | $18.35 | 145,400 | — | — |
| 2015-11-04 | $18.11 | $18.11 | 122,300 | — | — |
| 2015-11-03 | $18.15 | $18.15 | 179,800 | — | — |
| 2015-11-02 | $18.30 | $18.30 | 179,900 | — | — |
| 2015-10-30 | $18.12 | $18.12 | 215,000 | — | — |
| 2015-10-29 | $18.04 | $18.04 | 182,000 | — | — |
| 2015-10-28 | $18.49 | $18.49 | 324,100 | — | — |
| 2015-10-27 | $17.77 | $17.77 | 377,400 | — | — |
| 2015-10-26 | $17.06 | $17.06 | 271,900 | — | — |
| 2015-10-23 | $17.65 | $17.65 | 172,600 | — | — |
| 2015-10-22 | $17.27 | $17.27 | 208,200 | — | — |
| 2015-10-21 | $16.80 | $16.80 | 140,300 | — | — |
| 2015-10-20 | $17.18 | $17.18 | 179,800 | — | — |
| 2015-10-19 | $16.86 | $16.86 | 115,900 | — | — |
| 2015-10-16 | $16.64 | $16.64 | 169,400 | — | — |
| 2015-10-15 | $17.20 | $17.20 | 285,100 | — | — |
| 2015-10-14 | $16.45 | $16.45 | 91,900 | — | — |
| 2015-10-13 | $16.45 | $16.45 | 89,300 | — | — |
| 2015-10-12 | $16.87 | $16.87 | 95,800 | — | — |
| 2015-10-09 | $16.75 | $16.75 | 102,900 | — | — |
| 2015-10-08 | $16.71 | $16.71 | 159,400 | — | — |
| 2015-10-07 | $16.81 | $16.81 | 225,300 | — | — |
| 2015-10-06 | $16.56 | $16.56 | 107,700 | — | — |
| 2015-10-05 | $16.72 | $16.72 | 231,300 | — | — |
| 2015-10-02 | $16.27 | $16.27 | 142,600 | — | — |
| 2015-10-01 | $15.97 | $15.97 | 196,400 | — | — |
| 2015-09-30 | $16.08 | $16.08 | 196,200 | — | — |
| 2015-09-29 | $15.87 | $15.87 | 200,000 | — | — |
| 2015-09-28 | $15.70 | $15.70 | 244,900 | — | — |
| 2015-09-25 | $15.78 | $15.78 | 364,400 | — | — |
| 2015-09-24 | $15.34 | $15.34 | 469,400 | — | — |
| 2015-09-23 | $15.62 | $15.62 | 243,800 | — | — |
| 2015-09-22 | $16.10 | $16.10 | 135,200 | — | — |
| 2015-09-21 | $16.42 | $16.42 | 230,600 | — | — |
| 2015-09-18 | $16.63 | $16.63 | 333,800 | — | — |
| 2015-09-17 | $16.87 | $16.87 | 164,400 | — | — |
| 2015-09-16 | $16.76 | $16.76 | 142,300 | — | — |
| 2015-09-15 | $16.67 | $16.67 | 192,600 | — | — |
| 2015-09-14 | $16.48 | $16.48 | 113,000 | — | — |
| 2015-09-11 | $16.60 | $16.60 | 147,000 | — | — |
| 2015-09-10 | $16.60 | $16.60 | 132,400 | — | — |
| 2015-09-09 | $16.63 | $16.63 | 228,100 | — | — |
| 2015-09-08 | $16.86 | $16.86 | 156,800 | — | — |
| 2015-09-04 | $16.52 | $16.52 | 265,300 | — | — |
| 2015-09-03 | $16.56 | $16.56 | 190,900 | — | — |
| 2015-09-02 | $16.52 | $16.52 | 261,300 | — | — |
| 2015-09-01 | $16.46 | $16.46 | 255,200 | — | — |
| 2015-08-31 | $16.89 | $16.89 | 286,200 | — | — |
| 2015-08-28 | $16.89 | $16.89 | 262,100 | — | — |
| 2015-08-27 | $16.77 | $16.77 | 1,106,500 | — | — |
| 2015-08-26 | $16.96 | $16.96 | 216,200 | — | — |
| 2015-08-25 | $16.62 | $16.62 | 244,700 | — | — |
| 2015-08-24 | $16.69 | $16.69 | 333,500 | — | — |
| 2015-08-21 | $17.63 | $17.63 | 334,500 | — | — |
| 2015-08-20 | $17.82 | $17.82 | 305,800 | — | — |
| 2015-08-19 | $17.79 | $17.79 | 218,300 | — | — |
| 2015-08-18 | $17.72 | $17.72 | 225,600 | — | — |
| 2015-08-17 | $17.90 | $17.90 | 273,800 | — | — |
| 2015-08-14 | $17.84 | $17.84 | 129,000 | — | — |
| 2015-08-13 | $17.72 | $17.72 | 82,100 | — | — |
| 2015-08-12 | $17.97 | $17.97 | 127,700 | — | — |
| 2015-08-11 | $18.05 | $18.05 | 192,100 | — | — |
| 2015-08-10 | $17.99 | $17.99 | 170,100 | — | — |
| 2015-08-07 | $18.15 | $18.15 | 248,500 | — | — |
| 2015-08-06 | $18.13 | $18.13 | 252,500 | — | — |
| 2015-08-05 | $18.69 | $18.69 | 552,300 | — | — |
| 2015-08-04 | $17.03 | $17.03 | 679,900 | — | — |
| 2015-08-03 | $16.90 | $16.90 | 374,300 | — | — |
| 2015-07-31 | $17.00 | $17.00 | 265,200 | — | — |
| 2015-07-30 | $17.46 | $17.46 | 193,900 | — | — |
| 2015-07-29 | $17.05 | $17.05 | 200,500 | — | — |
| 2015-07-28 | $17.07 | $17.07 | 124,200 | — | — |
| 2015-07-27 | $16.89 | $16.89 | 214,100 | — | — |
| 2015-07-24 | $17.18 | $17.18 | 164,500 | — | — |
| 2015-07-23 | $17.45 | $17.45 | 136,600 | — | — |
| 2015-07-22 | $17.50 | $17.50 | 106,500 | — | — |
| 2015-07-21 | $17.61 | $17.61 | 183,800 | — | — |
| 2015-07-20 | $17.72 | $17.72 | 265,200 | — | — |
| 2015-07-17 | $18.02 | $18.02 | 153,800 | — | — |
| 2015-07-16 | $18.23 | $18.23 | 194,900 | — | — |
| 2015-07-15 | $18.18 | $18.18 | 181,400 | — | — |
| 2015-07-14 | $18.40 | $18.40 | 212,800 | — | — |
| 2015-07-13 | $18.23 | $18.23 | 240,000 | — | — |
| 2015-07-10 | $18.28 | $18.28 | 367,600 | — | — |
| 2015-07-09 | $18.06 | $18.06 | 199,300 | — | — |
| 2015-07-08 | $18.09 | $18.09 | 231,300 | — | — |
| 2015-07-07 | $18.37 | $18.37 | 213,600 | — | — |
| 2015-07-06 | $18.42 | $18.42 | 224,300 | — | — |
| 2015-07-02 | $18.20 | $18.20 | 245,500 | — | — |
| 2015-07-01 | $18.61 | $18.61 | 250,500 | — | — |
| 2015-06-30 | $18.98 | $18.98 | 275,300 | — | — |
| 2015-06-29 | $18.99 | $18.99 | 186,200 | — | — |
| 2015-06-26 | $19.23 | $19.23 | 580,300 | — | — |
| 2015-06-25 | $19.08 | $19.08 | 230,200 | — | — |
| 2015-06-24 | $19.22 | $19.22 | 267,300 | — | — |
| 2015-06-23 | $19.53 | $19.53 | 282,000 | — | — |
| 2015-06-22 | $19.13 | $19.13 | 318,800 | — | — |
| 2015-06-19 | $19.04 | $19.04 | 630,000 | — | — |
| 2015-06-18 | $19.08 | $19.08 | 591,500 | — | — |
| 2015-06-17 | $18.77 | $18.77 | 403,600 | — | — |
| 2015-06-16 | $18.63 | $18.63 | 233,200 | — | — |
| 2015-06-15 | $18.48 | $18.48 | 135,100 | — | — |
| 2015-06-12 | $18.74 | $18.74 | 73,300 | — | — |
| 2015-06-11 | $18.70 | $18.70 | 144,000 | — | — |
| 2015-06-10 | $18.75 | $18.75 | 236,900 | — | — |
| 2015-06-09 | $18.52 | $18.52 | 103,200 | — | — |
| 2015-06-08 | $18.49 | $18.49 | 95,400 | — | — |
| 2015-06-05 | $18.68 | $18.68 | 117,400 | — | — |
| 2015-06-04 | $18.53 | $18.53 | 98,500 | — | — |
| 2015-06-03 | $18.81 | $18.81 | 181,900 | — | — |
| 2015-06-02 | $18.72 | $18.72 | 152,800 | — | — |
| 2015-06-01 | $18.66 | $18.66 | 194,100 | — | — |
| 2015-05-29 | $18.67 | $18.67 | 230,900 | — | — |
| 2015-05-28 | $18.67 | $18.67 | 293,900 | — | — |
| 2015-05-27 | $18.76 | $18.76 | 193,000 | — | — |
| 2015-05-26 | $18.36 | $18.36 | 152,800 | — | — |
| 2015-05-22 | $18.96 | $18.96 | 193,600 | — | — |
| 2015-05-21 | $19.26 | $19.26 | 400,700 | — | — |
| 2015-05-20 | $18.88 | $18.88 | 254,700 | — | — |
| 2015-05-19 | $18.70 | $18.70 | 166,500 | — | — |
| 2015-05-18 | $18.66 | $18.66 | 314,600 | — | — |
| 2015-05-15 | $18.42 | $18.42 | 174,200 | — | — |
| 2015-05-14 | $18.74 | $18.74 | 241,100 | — | — |
| 2015-05-13 | $18.12 | $18.12 | 157,200 | — | — |
| 2015-05-12 | $17.92 | $17.92 | 122,100 | — | — |
| 2015-05-11 | $18.08 | $18.08 | 114,000 | — | — |
| 2015-05-08 | $18.05 | $18.05 | 83,300 | — | — |
| 2015-05-07 | $18.07 | $18.07 | 174,700 | — | — |
| 2015-05-06 | $17.71 | $17.71 | 162,900 | — | — |
| 2015-05-05 | $17.68 | $17.68 | 171,300 | — | — |
| 2015-05-04 | $17.93 | $17.93 | 184,800 | — | — |
| 2015-05-01 | $17.88 | $17.88 | 198,400 | — | — |
| 2015-04-30 | $17.79 | $17.79 | 390,700 | — | — |
| 2015-04-29 | $18.97 | $18.97 | 361,400 | — | — |
| 2015-04-28 | $19.20 | $19.20 | 499,700 | — | — |
| 2015-04-27 | $18.70 | $18.70 | 177,900 | — | — |
| 2015-04-24 | $18.74 | $18.74 | 107,500 | — | — |
| 2015-04-23 | $18.80 | $18.80 | 175,800 | — | — |
| 2015-04-22 | $18.75 | $18.75 | 113,800 | — | — |
| 2015-04-21 | $18.78 | $18.78 | 166,800 | — | — |
| 2015-04-20 | $18.72 | $18.72 | 135,200 | — | — |
| 2015-04-17 | $18.33 | $18.33 | 134,600 | — | — |
| 2015-04-16 | $18.62 | $18.62 | 97,200 | — | — |
| 2015-04-15 | $18.67 | $18.67 | 131,600 | — | — |
| 2015-04-14 | $18.45 | $18.45 | 205,100 | — | — |
| 2015-04-13 | $18.66 | $18.66 | 77,800 | — | — |
| 2015-04-10 | $18.83 | $18.83 | 131,400 | — | — |
| 2015-04-09 | $18.56 | $18.56 | 128,400 | — | — |
| 2015-04-08 | $18.60 | $18.60 | 300,100 | — | — |
| 2015-04-07 | $18.31 | $18.31 | 157,600 | — | — |
| 2015-04-06 | $18.57 | $18.57 | 213,500 | — | — |
| 2015-04-02 | $18.91 | $18.91 | 298,200 | — | — |
| 2015-04-01 | $18.50 | $18.50 | 160,400 | — | — |
| 2015-03-31 | $18.46 | $18.46 | 188,100 | — | — |
| 2015-03-30 | $18.31 | $18.31 | 160,400 | — | — |
| 2015-03-27 | $17.74 | $17.74 | 165,100 | — | — |
| 2015-03-26 | $17.88 | $17.88 | 280,300 | — | — |
| 2015-03-25 | $17.68 | $17.68 | 179,600 | — | — |
| 2015-03-24 | $18.30 | $18.30 | 185,500 | — | — |
| 2015-03-23 | $18.41 | $18.41 | 131,000 | — | — |
| 2015-03-20 | $18.46 | $18.46 | 310,600 | — | — |
| 2015-03-19 | $18.41 | $18.41 | 108,600 | — | — |
| 2015-03-18 | $18.70 | $18.70 | 264,900 | — | — |
| 2015-03-17 | $18.29 | $18.29 | 216,600 | — | — |
| 2015-03-16 | $18.05 | $18.05 | 262,000 | — | — |
| 2015-03-13 | $17.91 | $17.91 | 235,800 | — | — |
| 2015-03-12 | $17.72 | $17.72 | 212,000 | — | — |
| 2015-03-11 | $17.62 | $17.62 | 276,300 | — | — |
| 2015-03-10 | $17.51 | $17.51 | 211,000 | — | — |
| 2015-03-09 | $17.51 | $17.51 | 255,600 | — | — |
| 2015-03-06 | $17.58 | $17.58 | 245,800 | — | — |
| 2015-03-05 | $17.47 | $17.47 | 209,300 | — | — |
| 2015-03-04 | $17.43 | $17.43 | 218,600 | — | — |
| 2015-03-03 | $17.31 | $17.31 | 225,500 | — | — |
| 2015-03-02 | $17.41 | $17.41 | 208,900 | — | — |
| 2015-02-27 | $17.49 | $17.49 | 212,500 | — | — |
| 2015-02-26 | $17.70 | $17.70 | 244,400 | — | — |
| 2015-02-25 | $17.40 | $17.40 | 142,900 | — | — |
| 2015-02-24 | $17.44 | $17.44 | 187,700 | — | — |
| 2015-02-23 | $17.65 | $17.65 | 293,600 | — | — |
| 2015-02-20 | $17.54 | $17.54 | 353,800 | — | — |
| 2015-02-19 | $17.28 | $17.28 | 102,000 | — | — |
| 2015-02-18 | $17.37 | $17.37 | 235,500 | — | — |
| 2015-02-17 | $17.14 | $17.14 | 163,800 | — | — |
| 2015-02-13 | $17.40 | $17.40 | 190,200 | — | — |
| 2015-02-12 | $17.31 | $17.31 | 140,100 | — | — |
| 2015-02-11 | $17.12 | $17.12 | 157,000 | — | — |
| 2015-02-10 | $17.06 | $17.06 | 277,200 | — | — |
| 2015-02-09 | $17.06 | $17.06 | 236,500 | — | — |
| 2015-02-06 | $17.09 | $17.09 | 416,200 | — | — |
| 2015-02-05 | $17.00 | $17.00 | 617,800 | — | — |
| 2015-02-04 | $17.57 | $17.57 | 404,800 | — | — |
| 2015-02-03 | $17.47 | $17.47 | 381,400 | — | — |
| 2015-02-02 | $17.50 | $17.50 | 501,100 | — | — |
| 2015-01-30 | $17.19 | $17.19 | 598,900 | — | — |
| 2015-01-29 | $17.49 | $17.49 | 754,600 | — | — |
| 2015-01-28 | $16.73 | $16.73 | 1,242,800 | — | — |
| 2015-01-27 | $16.11 | $16.11 | 1,173,400 | — | — |
| 2015-01-26 | $13.96 | $13.96 | 183,600 | — | — |
| 2015-01-23 | $13.86 | $13.86 | 205,200 | — | — |
| 2015-01-22 | $13.89 | $13.89 | 132,600 | — | — |
| 2015-01-21 | $13.75 | $13.75 | 154,400 | — | — |
| 2015-01-20 | $13.78 | $13.78 | 193,800 | — | — |
| 2015-01-16 | $13.56 | $13.56 | 317,500 | — | — |
| 2015-01-15 | $13.00 | $13.00 | 546,600 | — | — |
| 2015-01-14 | $12.67 | $12.67 | 207,900 | — | — |
| 2015-01-13 | $13.11 | $13.11 | 161,300 | — | — |
| 2015-01-12 | $12.98 | $12.98 | 167,500 | — | — |
| 2015-01-09 | $13.08 | $13.08 | 238,000 | — | — |
| 2015-01-08 | $13.08 | $13.08 | 171,500 | — | — |
| 2015-01-07 | $12.95 | $12.95 | 153,000 | — | — |
| 2015-01-06 | $12.95 | $12.95 | 200,400 | — | — |
| 2015-01-05 | $13.28 | $13.28 | 176,600 | — | — |
| 2015-01-02 | $13.54 | $13.54 | 177,100 | — | — |