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
- 2008-02-28 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 | $18.14 | $18.14 | 39,900 | — | — |
| 2015-12-30 | $18.17 | $18.17 | 30,400 | — | — |
| 2015-12-29 | $18.44 | $18.44 | 7,100 | — | — |
| 2015-12-28 | $18.44 | $18.44 | 8,000 | — | — |
| 2015-12-24 | $18.73 | $18.73 | 9,000 | — | — |
| 2015-12-23 | $18.47 | $18.47 | 10,200 | — | — |
| 2015-12-22 | $18.61 | $18.61 | 45,900 | — | — |
| 2015-12-21 | $18.82 | $18.82 | 33,600 | — | — |
| 2015-12-18 | $18.36 | $18.36 | 26,300 | — | — |
| 2015-12-17 | $17.84 | $17.84 | 45,000 | — | — |
| 2015-12-16 | $18.59 | $18.59 | 29,800 | — | — |
| 2015-12-15 | $18.20 | $18.20 | 53,900 | — | — |
| 2015-12-14 | $18.28 | $18.28 | 20,300 | — | — |
| 2015-12-11 | $18.74 | $18.74 | 21,000 | — | — |
| 2015-12-10 | $18.55 | $18.55 | 13,800 | — | — |
| 2015-12-09 | $18.61 | $18.61 | 49,200 | — | — |
| 2015-12-08 | $18.68 | $18.68 | 19,300 | — | — |
| 2015-12-07 | $18.60 | $18.60 | 69,400 | — | — |
| 2015-12-04 | $19.10 | $19.10 | 43,300 | — | — |
| 2015-12-03 | $18.28 | $18.28 | 26,400 | — | — |
| 2015-12-02 | $17.91 | $17.91 | 50,600 | — | — |
| 2015-12-01 | $18.48 | $18.48 | 18,100 | — | — |
| 2015-11-30 | $18.34 | $18.34 | 14,300 | — | — |
| 2015-11-27 | $18.08 | $18.08 | 52,000 | — | — |
| 2015-11-25 | $18.55 | $18.55 | 32,500 | — | — |
| 2015-11-24 | $18.71 | $18.71 | 25,600 | — | — |
| 2015-11-23 | $18.44 | $18.44 | 18,100 | — | — |
| 2015-11-20 | $18.77 | $18.77 | 16,000 | — | — |
| 2015-11-19 | $19.00 | $19.00 | 31,600 | — | — |
| 2015-11-18 | $18.53 | $18.53 | 30,600 | — | — |
| 2015-11-17 | $18.51 | $18.51 | 27,500 | — | — |
| 2015-11-16 | $19.01 | $19.01 | 24,900 | — | — |
| 2015-11-13 | $18.99 | $18.99 | 11,000 | — | — |
| 2015-11-12 | $19.09 | $19.09 | 22,600 | — | — |
| 2015-11-11 | $19.08 | $19.08 | 8,000 | — | — |
| 2015-11-10 | $19.21 | $19.21 | 19,200 | — | — |
| 2015-11-09 | $19.36 | $19.36 | 35,900 | — | — |
| 2015-11-06 | $19.23 | $19.23 | 43,900 | — | — |
| 2015-11-05 | $19.81 | $19.81 | 26,500 | — | — |
| 2015-11-04 | $19.88 | $19.88 | 72,600 | — | — |
| 2015-11-03 | $20.32 | $20.32 | 176,900 | — | — |
| 2015-11-02 | $20.94 | $20.94 | 28,300 | — | — |
| 2015-10-30 | $21.22 | $21.22 | 41,500 | — | — |
| 2015-10-29 | $21.40 | $21.40 | 53,700 | — | — |
| 2015-10-28 | $21.80 | $21.80 | 44,300 | — | — |
| 2015-10-27 | $22.12 | $22.12 | 20,100 | — | — |
| 2015-10-26 | $22.04 | $22.04 | 16,600 | — | — |
| 2015-10-23 | $22.09 | $22.09 | 38,100 | — | — |
| 2015-10-22 | $22.13 | $22.13 | 50,400 | — | — |
| 2015-10-21 | $22.18 | $22.18 | 35,700 | — | — |
| 2015-10-20 | $22.54 | $22.54 | 30,900 | — | — |
| 2015-10-19 | $22.27 | $22.27 | 38,100 | — | — |
| 2015-10-16 | $22.48 | $22.48 | 23,600 | — | — |
| 2015-10-15 | $22.77 | $22.77 | 91,900 | — | — |
| 2015-10-14 | $22.96 | $22.96 | 154,900 | — | — |
| 2015-10-13 | $22.20 | $22.20 | 32,100 | — | — |
| 2015-10-12 | $22.01 | $22.01 | 112,900 | — | — |
| 2015-10-09 | $21.82 | $21.82 | 72,400 | — | — |
| 2015-10-08 | $21.19 | $21.19 | 30,100 | — | — |
| 2015-10-07 | $21.42 | $21.42 | 43,400 | — | — |
| 2015-10-06 | $21.45 | $21.45 | 40,400 | — | — |
| 2015-10-05 | $21.04 | $21.04 | 25,400 | — | — |
| 2015-10-02 | $21.11 | $21.11 | 54,700 | — | — |
| 2015-10-01 | $20.24 | $20.24 | 7,400 | — | — |
| 2015-09-30 | $20.30 | $20.30 | 41,000 | — | — |
| 2015-09-29 | $20.74 | $20.74 | 8,100 | — | — |
| 2015-09-28 | $20.90 | $20.90 | 38,100 | — | — |
| 2015-09-25 | $21.45 | $21.45 | 30,600 | — | — |
| 2015-09-24 | $21.68 | $21.68 | 65,400 | — | — |
| 2015-09-23 | $20.85 | $20.85 | 10,500 | — | — |
| 2015-09-22 | $20.66 | $20.66 | 11,100 | — | — |
| 2015-09-21 | $20.95 | $20.95 | 15,700 | — | — |
| 2015-09-18 | $21.17 | $21.17 | 27,200 | — | — |
| 2015-09-17 | $20.89 | $20.89 | 150,700 | — | — |
| 2015-09-16 | $20.45 | $20.45 | 42,600 | — | — |
| 2015-09-15 | $19.90 | $19.90 | 8,000 | — | — |
| 2015-09-14 | $20.03 | $20.03 | 29,800 | — | — |
| 2015-09-11 | $20.02 | $20.02 | 17,600 | — | — |
| 2015-09-10 | $20.11 | $20.11 | 21,000 | — | — |
| 2015-09-09 | $20.01 | $20.01 | 54,600 | — | — |
| 2015-09-08 | $20.56 | $20.56 | 24,800 | — | — |
| 2015-09-04 | $20.54 | $20.54 | 11,400 | — | — |
| 2015-09-03 | $20.64 | $20.64 | 30,400 | — | — |
| 2015-09-02 | $20.96 | $20.96 | 27,400 | — | — |
| 2015-09-01 | $21.22 | $21.22 | 38,300 | — | — |
| 2015-08-31 | $21.03 | $21.03 | 24,200 | — | — |
| 2015-08-28 | $21.02 | $21.02 | 54,500 | — | — |
| 2015-08-27 | $20.62 | $20.62 | 32,400 | — | — |
| 2015-08-26 | $20.62 | $20.62 | 56,700 | — | — |
| 2015-08-25 | $21.17 | $21.17 | 67,500 | — | — |
| 2015-08-24 | $21.70 | $21.70 | 243,700 | — | — |
| 2015-08-21 | $21.91 | $21.91 | 121,800 | — | — |
| 2015-08-20 | $21.66 | $21.66 | 76,500 | — | — |
| 2015-08-19 | $20.96 | $20.96 | 35,500 | — | — |
| 2015-08-18 | $20.40 | $20.40 | 20,200 | — | — |
| 2015-08-17 | $20.41 | $20.41 | 32,000 | — | — |
| 2015-08-14 | $20.32 | $20.32 | 64,700 | — | — |
| 2015-08-13 | $20.32 | $20.32 | 39,800 | — | — |
| 2015-08-12 | $20.64 | $20.64 | 60,800 | — | — |
| 2015-08-11 | $20.10 | $20.10 | 66,200 | — | — |
| 2015-08-10 | $19.90 | $19.90 | 77,700 | — | — |
| 2015-08-07 | $19.50 | $19.50 | 40,700 | — | — |
| 2015-08-06 | $19.41 | $19.41 | 21,400 | — | — |
| 2015-08-05 | $19.20 | $19.20 | 20,500 | — | — |
| 2015-08-04 | $19.34 | $19.34 | 19,400 | — | — |
| 2015-08-03 | $19.29 | $19.29 | 28,200 | — | — |
| 2015-07-31 | $19.61 | $19.61 | 32,100 | — | — |
| 2015-07-30 | $19.31 | $19.31 | 21,200 | — | — |
| 2015-07-29 | $19.69 | $19.69 | 29,800 | — | — |
| 2015-07-28 | $19.64 | $19.64 | 13,600 | — | — |
| 2015-07-27 | $19.57 | $19.57 | 72,100 | — | — |
| 2015-07-24 | $19.78 | $19.78 | 124,700 | — | — |
| 2015-07-23 | $19.33 | $19.33 | 133,700 | — | — |
| 2015-07-22 | $19.57 | $19.57 | 54,300 | — | — |
| 2015-07-21 | $19.82 | $19.82 | 50,100 | — | — |
| 2015-07-20 | $19.94 | $19.94 | 114,800 | — | — |
| 2015-07-17 | $21.12 | $21.12 | 55,400 | — | — |
| 2015-07-16 | $21.57 | $21.57 | 26,700 | — | — |
| 2015-07-15 | $21.75 | $21.75 | 38,200 | — | — |
| 2015-07-14 | $21.99 | $21.99 | 7,600 | — | — |
| 2015-07-13 | $22.10 | $22.10 | 18,300 | — | — |
| 2015-07-10 | $22.30 | $22.30 | 23,800 | — | — |
| 2015-07-09 | $22.24 | $22.24 | 38,400 | — | — |
| 2015-07-08 | $22.15 | $22.15 | 23,700 | — | — |
| 2015-07-07 | $22.03 | $22.03 | 48,600 | — | — |
| 2015-07-06 | $22.54 | $22.54 | 33,800 | — | — |
| 2015-07-02 | $22.43 | $22.43 | 17,200 | — | — |
| 2015-07-01 | $22.51 | $22.51 | 61,000 | — | — |
| 2015-06-30 | $22.69 | $22.69 | 56,400 | — | — |
| 2015-06-29 | $22.96 | $22.96 | 24,900 | — | — |
| 2015-06-26 | $22.75 | $22.75 | 11,500 | — | — |
| 2015-06-25 | $22.71 | $22.71 | 10,400 | — | — |
| 2015-06-24 | $22.77 | $22.77 | 10,400 | — | — |
| 2015-06-23 | $22.89 | $22.89 | 13,000 | — | — |
| 2015-06-22 | $23.20 | $23.20 | 12,400 | — | — |
| 2015-06-19 | $23.80 | $23.80 | 12,000 | — | — |
| 2015-06-18 | $23.88 | $23.88 | 22,300 | — | — |
| 2015-06-17 | $23.27 | $23.27 | 19,500 | — | — |
| 2015-06-16 | $23.08 | $23.08 | 9,100 | — | — |
| 2015-06-15 | $23.26 | $23.26 | 14,200 | — | — |
| 2015-06-12 | $23.03 | $23.03 | 11,400 | — | — |
| 2015-06-11 | $23.07 | $23.07 | 9,000 | — | — |
| 2015-06-10 | $23.26 | $23.26 | 11,600 | — | — |
| 2015-06-09 | $22.87 | $22.87 | 31,900 | — | — |
| 2015-06-08 | $22.75 | $22.75 | 21,900 | — | — |
| 2015-06-05 | $22.62 | $22.62 | 33,900 | — | — |
| 2015-06-04 | $22.87 | $22.87 | 22,600 | — | — |
| 2015-06-03 | $23.22 | $23.22 | 37,800 | — | — |
| 2015-06-02 | $23.56 | $23.56 | 22,300 | — | — |
| 2015-06-01 | $23.38 | $23.38 | 29,100 | — | — |
| 2015-05-29 | $23.43 | $23.43 | 21,200 | — | — |
| 2015-05-28 | $23.37 | $23.37 | 17,400 | — | — |
| 2015-05-27 | $23.33 | $23.33 | 7,300 | — | — |
| 2015-05-26 | $23.31 | $23.31 | 30,000 | — | — |
| 2015-05-22 | $24.03 | $24.03 | 16,000 | — | — |
| 2015-05-21 | $24.06 | $24.06 | 9,300 | — | — |
| 2015-05-20 | $24.24 | $24.24 | 18,300 | — | — |
| 2015-05-19 | $24.13 | $24.13 | 25,700 | — | — |
| 2015-05-18 | $24.82 | $24.82 | 65,100 | — | — |
| 2015-05-15 | $24.79 | $24.79 | 29,500 | — | — |
| 2015-05-14 | $24.67 | $24.67 | 50,500 | — | — |
| 2015-05-13 | $24.41 | $24.41 | 81,500 | — | — |
| 2015-05-12 | $23.55 | $23.55 | 38,500 | — | — |
| 2015-05-11 | $23.15 | $23.15 | 15,500 | — | — |
| 2015-05-08 | $23.35 | $23.35 | 21,700 | — | — |
| 2015-05-07 | $23.13 | $23.13 | 17,000 | — | — |
| 2015-05-06 | $23.48 | $23.48 | 21,400 | — | — |
| 2015-05-05 | $23.54 | $23.54 | 41,700 | — | — |
| 2015-05-04 | $23.37 | $23.37 | 19,800 | — | — |
| 2015-05-01 | $22.96 | $22.96 | 40,300 | — | — |
| 2015-04-30 | $23.13 | $23.13 | 39,400 | — | — |
| 2015-04-29 | $23.98 | $23.98 | 39,300 | — | — |
| 2015-04-28 | $24.32 | $24.32 | 46,800 | — | — |
| 2015-04-27 | $23.92 | $23.92 | 64,800 | — | — |
| 2015-04-24 | $22.96 | $22.96 | 25,300 | — | — |
| 2015-04-23 | $23.62 | $23.62 | 20,800 | — | — |
| 2015-04-22 | $23.28 | $23.28 | 41,800 | — | — |
| 2015-04-21 | $23.91 | $23.91 | 34,700 | — | — |
| 2015-04-20 | $23.65 | $23.65 | 22,300 | — | — |
| 2015-04-17 | $24.00 | $24.00 | 24,600 | — | — |
| 2015-04-16 | $23.80 | $23.80 | 47,900 | — | — |
| 2015-04-15 | $23.93 | $23.93 | 38,300 | — | — |
| 2015-04-14 | $23.54 | $23.54 | 27,800 | — | — |
| 2015-04-13 | $23.82 | $23.82 | 21,900 | — | — |
| 2015-04-10 | $24.16 | $24.16 | 25,100 | — | — |
| 2015-04-09 | $23.63 | $23.63 | 22,900 | — | — |
| 2015-04-08 | $23.96 | $23.96 | 36,500 | — | — |
| 2015-04-07 | $24.26 | $24.26 | 83,100 | — | — |
| 2015-04-06 | $24.48 | $24.48 | 116,700 | — | — |
| 2015-04-02 | $23.88 | $23.88 | 61,000 | — | — |
| 2015-04-01 | $24.03 | $24.03 | 59,200 | — | — |
| 2015-03-31 | $23.21 | $23.21 | 33,200 | — | — |
| 2015-03-30 | $23.27 | $23.27 | 65,900 | — | — |
| 2015-03-27 | $23.80 | $23.80 | 100,300 | — | — |
| 2015-03-26 | $24.00 | $24.00 | 63,000 | — | — |
| 2015-03-25 | $23.69 | $23.69 | 68,000 | — | — |
| 2015-03-24 | $23.61 | $23.61 | 52,000 | — | — |
| 2015-03-23 | $23.46 | $23.46 | 43,900 | — | — |
| 2015-03-20 | $23.18 | $23.18 | 79,600 | — | — |
| 2015-03-19 | $22.65 | $22.65 | 49,400 | — | — |
| 2015-03-18 | $22.69 | $22.69 | 113,300 | — | — |
| 2015-03-17 | $21.77 | $21.77 | 55,100 | — | — |
| 2015-03-16 | $22.03 | $22.03 | 48,700 | — | — |
| 2015-03-13 | $22.06 | $22.06 | 37,700 | — | — |
| 2015-03-12 | $21.96 | $21.96 | 101,600 | — | — |
| 2015-03-11 | $21.99 | $21.99 | 146,000 | — | — |
| 2015-03-10 | $22.29 | $22.29 | 129,700 | — | — |
| 2015-03-09 | $22.53 | $22.53 | 185,200 | — | — |
| 2015-03-06 | $22.52 | $22.52 | 583,000 | — | — |
| 2015-03-05 | $23.84 | $23.84 | 87,800 | — | — |
| 2015-03-04 | $23.87 | $23.87 | 64,700 | — | — |
| 2015-03-03 | $24.03 | $24.03 | 58,500 | — | — |
| 2015-03-02 | $24.13 | $24.13 | 70,100 | — | — |
| 2015-02-27 | $24.37 | $24.37 | 104,500 | — | — |
| 2015-02-26 | $24.27 | $24.27 | 102,700 | — | — |
| 2015-02-25 | $24.09 | $24.09 | 56,400 | — | — |
| 2015-02-24 | $23.90 | $23.90 | 102,400 | — | — |
| 2015-02-23 | $23.99 | $23.99 | 99,000 | — | — |
| 2015-02-20 | $23.94 | $23.94 | 85,400 | — | — |
| 2015-02-19 | $24.22 | $24.22 | 61,300 | — | — |
| 2015-02-18 | $24.38 | $24.38 | 195,300 | — | — |
| 2015-02-17 | $24.26 | $24.26 | 401,100 | — | — |
| 2015-02-13 | $25.12 | $25.12 | 56,700 | — | — |
| 2015-02-12 | $24.84 | $24.84 | 70,100 | — | — |
| 2015-02-11 | $24.71 | $24.71 | 337,600 | — | — |
| 2015-02-10 | $25.35 | $25.35 | 163,000 | — | — |
| 2015-02-09 | $25.65 | $25.65 | 310,700 | — | — |
| 2015-02-06 | $25.44 | $25.44 | 1,149,900 | — | — |
| 2015-02-05 | $26.81 | $26.81 | 132,600 | — | — |
| 2015-02-04 | $26.71 | $26.71 | 194,800 | — | — |
| 2015-02-03 | $26.53 | $26.53 | 136,100 | — | — |
| 2015-02-02 | $27.10 | $27.10 | 190,900 | — | — |
| 2015-01-30 | $27.53 | $27.53 | 137,900 | — | — |
| 2015-01-29 | $26.43 | $26.43 | 545,400 | — | — |
| 2015-01-28 | $27.55 | $27.55 | 110,500 | — | — |
| 2015-01-27 | $27.95 | $27.95 | 147,400 | — | — |
| 2015-01-26 | $27.35 | $27.35 | 84,700 | — | — |
| 2015-01-23 | $27.90 | $27.90 | 73,500 | — | — |
| 2015-01-22 | $28.30 | $28.30 | 128,400 | — | — |
| 2015-01-21 | $27.88 | $27.88 | 235,300 | — | — |
| 2015-01-20 | $27.89 | $27.89 | 384,800 | — | — |
| 2015-01-16 | $27.21 | $27.21 | 410,300 | — | — |
| 2015-01-15 | $26.54 | $26.54 | 266,200 | — | — |
| 2015-01-14 | $25.31 | $25.31 | 169,500 | — | — |
| 2015-01-13 | $25.40 | $25.40 | 105,800 | — | — |
| 2015-01-12 | $25.55 | $25.55 | 141,200 | — | — |
| 2015-01-09 | $25.00 | $25.00 | 46,800 | — | — |
| 2015-01-08 | $24.48 | $24.48 | 44,800 | — | — |
| 2015-01-07 | $24.68 | $24.68 | 32,800 | — | — |
| 2015-01-06 | $24.95 | $24.95 | 106,400 | — | — |
| 2015-01-05 | $24.41 | $24.41 | 73,600 | — | — |
| 2015-01-02 | $23.68 | $23.68 | 141,100 | — | — |